date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2006-07-18 09:30:00,33.76,34.22,33.64,33.99,292359.66,21.8223,22.1196,21.7447,21.9709,292359.66
2006-07-18 10:00:00,33.98,34.04,33.72,33.76,257642.54,21.9645,22.0033,21.7964,21.8223,257642.54
2006-07-18 10:30:00,33.77,33.77,33.42,33.43,179812.04,21.8287,21.8287,21.6025,21.609,179812.04
2006-07-18 11:00:00,33.44,33.46,33.24,33.44,272925.62,21.6154,21.6283,21.4861,21.6154,272925.62
2006-07-18 11:30:00,33.44,33.56,33.42,33.52,95943.78,21.6154,21.693,21.6025,21.6671,95943.78
2006-07-18 12:00:00,33.52,33.57,33.46,33.54,100000.4,21.6671,21.6995,21.6283,21.6801,100000.4
2006-07-18 12:30:00,33.52,33.56,33.41,33.43,112641.96,21.6671,21.693,21.596,21.609,112641.96
2006-07-18 13:00:00,33.43,33.45,33.32,33.35,89717.34,21.609,21.6219,21.5379,21.5572,89717.34
2006-07-18 13:30:00,33.36,33.38,33.27,33.28,111132.52,21.5637,21.5766,21.5055,21.512,111132.52
2006-07-18 14:00:00,33.28,33.57,33.23,33.55,198963.06,21.512,21.6995,21.4797,21.6865,198963.06
2006-07-18 14:30:00,33.55,33.65,33.54,33.61,210849.9,21.6865,21.7512,21.6801,21.7253,210849.9
2006-07-18 15:00:00,33.62,33.63,33.42,33.59,146981.72,21.7318,21.7382,21.6025,21.7124,146981.72
2006-07-18 15:30:00,33.59,33.76,33.54,33.72,305472.92,21.7124,21.8223,21.6801,21.7964,305472.92
2006-07-19 09:30:00,34.7,34.87,34.6,34.8,908211.18,22.4299,22.5398,22.3652,22.4945,908211.18
2006-07-19 10:00:00,34.8,35.39,34.8,35.26,817456.1,22.4945,22.8759,22.4945,22.7919,817456.1
2006-07-19 10:30:00,35.26,35.88,35.17,35.73,634625.18,22.7919,23.1926,22.7337,23.0957,634625.18
2006-07-19 11:00:00,35.74,35.76,35.56,35.7,576323.06,23.1021,23.1151,22.9858,23.0763,576323.06
2006-07-19 11:30:00,35.68,35.99,35.62,35.94,374718.48,23.0633,23.2637,23.0246,23.2314,374718.48
2006-07-19 12:00:00,35.94,35.96,35.74,35.92,290850.22,23.2314,23.2443,23.1021,23.2185,290850.22
2006-07-19 12:30:00,35.92,35.97,35.77,35.85,276887.9,23.2185,23.2508,23.1215,23.1732,276887.9
2006-07-19 13:00:00,35.86,36.01,35.82,35.92,414058.26,23.1797,23.2767,23.1538,23.2185,414058.26
2006-07-19 13:30:00,35.93,36.04,35.85,35.97,570285.3,23.2249,23.296,23.1732,23.2508,570285.3
2006-07-19 14:00:00,35.97,36.17,35.96,36.02,498586.9,23.2508,23.3801,23.2443,23.2831,498586.9
2006-07-19 14:30:00,36.02,36.34,36.0,36.17,639908.22,23.2831,23.49,23.2702,23.3801,639908.22
2006-07-19 15:00:00,36.15,36.29,36.15,36.26,634342.16,23.3671,23.4576,23.3671,23.4383,634342.16
2006-07-19 15:30:00,36.27,36.27,36.09,36.1,691512.2,23.4447,23.4447,23.3284,23.3348,691512.2
2006-07-20 09:30:00,36.25,36.68,35.57,35.63,6008137.24,23.4318,23.7097,22.9922,23.031,6008137.24
2006-07-20 10:00:00,35.63,35.9,35.38,35.86,465945.26,23.031,23.2055,22.8694,23.1797,465945.26
2006-07-20 10:30:00,35.85,35.99,35.81,35.9,212831.04,23.1732,23.2637,23.1474,23.2055,212831.04
2006-07-20 11:00:00,35.91,36.0,35.86,35.97,127359.0,23.212,23.2702,23.1797,23.2508,127359.0
2006-07-20 11:30:00,35.97,36.03,35.94,35.98,133962.8,23.2508,23.2896,23.2314,23.2573,133962.8
2006-07-20 12:00:00,35.98,36.04,35.96,35.97,145660.96,23.2573,23.296,23.2443,23.2508,145660.96
2006-07-20 12:30:00,35.96,36.03,35.89,36.03,110943.84,23.2443,23.2896,23.1991,23.2896,110943.84
2006-07-20 13:00:00,36.04,36.06,35.98,36.06,190849.82,23.296,23.309,23.2573,23.309,190849.82
2006-07-20 13:30:00,36.06,36.07,35.97,36.0,223963.16,23.309,23.3154,23.2508,23.2702,223963.16
2006-07-20 14:00:00,36.0,36.05,35.86,35.87,303208.76,23.2702,23.3025,23.1797,23.1862,303208.76
2006-07-20 14:30:00,35.86,35.99,35.85,35.91,131132.6,23.1797,23.2637,23.1732,23.212,131132.6
2006-07-20 15:00:00,35.92,36.0,35.84,35.88,208019.7,23.2185,23.2702,23.1668,23.1926,208019.7
2006-07-20 15:30:00,35.89,35.92,35.67,35.67,417926.2,23.1991,23.2185,23.0569,23.0569,417926.2
2006-07-21 09:30:00,35.82,35.82,35.26,35.4,948966.06,23.1538,23.1538,22.7919,22.8824,948966.06
2006-07-21 10:00:00,35.38,35.43,34.87,35.04,603681.66,22.8694,22.9017,22.5398,22.6496,603681.66
2006-07-21 10:30:00,35.04,35.4,35.0,35.29,303303.1,22.6496,22.8824,22.6238,22.8112,303303.1
2006-07-21 11:00:00,35.29,35.3,35.14,35.23,217359.36,22.8112,22.8177,22.7143,22.7725,217359.36
2006-07-21 11:30:00,35.23,35.29,34.45,34.99,4895962.98,22.7725,22.8112,22.2683,22.6173,4895962.98
2006-07-21 12:00:00,34.98,35.41,34.45,35.4,2153404.84,22.6109,22.8888,22.2683,22.8824,2153404.84
2006-07-21 12:30:00,35.4,35.49,34.45,35.26,950947.2,22.8824,22.9405,22.2683,22.7919,950947.2
2006-07-21 13:00:00,35.26,35.46,34.45,35.33,252265.16,22.7919,22.9211,22.2683,22.8371,252265.16
2006-07-21 13:30:00,35.32,35.57,35.32,35.5,170566.72,22.8306,22.9922,22.8306,22.947,170566.72
2006-07-21 14:00:00,35.49,35.59,35.47,35.57,119906.14,22.9405,23.0052,22.9276,22.9922,119906.14
2006-07-21 14:30:00,35.57,35.58,35.39,35.43,130000.52,22.9922,22.9987,22.8759,22.9017,130000.52
2006-07-21 15:00:00,35.41,35.43,35.34,35.38,225283.92,22.8888,22.9017,22.8436,22.8694,225283.92
2006-07-21 15:30:00,35.37,35.48,35.34,35.34,680097.06,22.863,22.9341,22.8436,22.8436,680097.06
2006-07-24 09:30:00,35.19,35.64,35.19,35.51,355095.76,22.8951,23.1878,22.8951,23.1033,355095.76
2006-07-24 10:00:00,35.51,35.68,35.5,35.62,203302.7,23.1033,23.2139,23.0967,23.1748,203302.7
2006-07-24 10:30:00,35.63,35.79,35.59,35.73,464907.52,23.1813,23.2854,23.1553,23.2464,464907.52
2006-07-24 11:00:00,35.73,35.76,35.59,35.68,277736.96,23.2464,23.2659,23.1553,23.2139,277736.96
2006-07-24 11:30:00,35.68,35.68,35.53,35.55,131038.26,23.2139,23.2139,23.1163,23.1293,131038.26
2006-07-24 12:00:00,35.55,35.58,35.44,35.5,170755.4,23.1293,23.1488,23.0577,23.0967,170755.4
2006-07-24 12:30:00,35.5,35.55,35.44,35.51,148113.8,23.0967,23.1293,23.0577,23.1033,148113.8
2006-07-24 13:00:00,35.5,35.56,35.49,35.49,188774.34,23.0967,23.1358,23.0902,23.0902,188774.34
2006-07-24 13:30:00,35.5,35.71,35.49,35.67,168774.26,23.0967,23.2334,23.0902,23.2074,168774.26
2006-07-24 14:00:00,35.66,35.68,35.62,35.67,91038.1,23.2008,23.2139,23.1748,23.2074,91038.1
2006-07-24 14:30:00,35.67,35.7,35.61,35.65,182736.58,23.2074,23.2269,23.1683,23.1943,182736.58
2006-07-24 15:00:00,35.65,35.85,35.65,35.8,252831.2,23.1943,23.3245,23.1943,23.2919,252831.2
2006-07-24 15:30:00,35.8,35.83,35.75,35.79,255284.04,23.2919,23.3115,23.2594,23.2854,255284.04
2006-07-25 09:30:00,35.74,35.86,35.59,35.75,150660.98,23.2529,23.331,23.1553,23.2594,150660.98
2006-07-25 10:00:00,35.75,35.91,35.71,35.81,175661.08,23.2594,23.3635,23.2334,23.2984,175661.08
2006-07-25 10:30:00,35.8,35.81,35.62,35.75,180283.74,23.2919,23.2984,23.1748,23.2594,180283.74
2006-07-25 11:00:00,35.75,35.81,35.71,35.74,104434.38,23.2594,23.2984,23.2334,23.2529,104434.38
2006-07-25 11:30:00,35.74,35.77,35.65,35.67,94434.34,23.2529,23.2724,23.1943,23.2074,94434.34
2006-07-25 12:00:00,35.68,35.82,35.65,35.8,85566.38,23.2139,23.3049,23.1943,23.2919,85566.38
2006-07-25 12:30:00,35.8,35.85,35.76,35.82,78679.56,23.2919,23.3245,23.2659,23.3049,78679.56
2006-07-25 13:00:00,35.8,35.85,35.75,35.79,110849.5,23.2919,23.3245,23.2594,23.2854,110849.5
2006-07-25 13:30:00,35.79,35.81,35.7,35.71,79434.28,23.2854,23.2984,23.2269,23.2334,79434.28
2006-07-25 14:00:00,35.71,35.76,35.67,35.76,71132.36,23.2334,23.2659,23.2074,23.2659,71132.36
2006-07-25 14:30:00,35.75,35.86,35.7,35.79,111887.24,23.2594,23.331,23.2269,23.2854,111887.24
2006-07-25 15:00:00,35.77,36.04,35.77,36.04,197264.94,23.2724,23.4481,23.2724,23.4481,197264.94
2006-07-25 15:30:00,36.04,36.11,35.94,35.96,224151.84,23.4481,23.4936,23.383,23.396,224151.84
2006-07-26 09:30:00,35.83,35.88,35.67,35.8,233868.86,23.3115,23.344,23.2074,23.2919,233868.86
2006-07-26 10:00:00,35.8,35.81,35.62,35.68,183868.66,23.2919,23.2984,23.1748,23.2139,183868.66
2006-07-26 10:30:00,35.68,35.7,35.56,35.67,144245.86,23.2139,23.2269,23.1358,23.2074,144245.86
2006-07-26 11:00:00,35.66,35.76,35.64,35.72,93396.6,23.2008,23.2659,23.1878,23.2399,93396.6
2006-07-26 11:30:00,35.72,35.89,35.68,35.85,106321.18,23.2399,23.3505,23.2139,23.3245,106321.18
2006-07-26 12:00:00,35.85,36.03,35.83,35.94,65094.6,23.3245,23.4416,23.3115,23.383,65094.6
2006-07-26 12:30:00,35.93,35.96,35.81,35.83,146793.04,23.3765,23.396,23.2984,23.3115,146793.04
2006-07-26 13:00:00,35.84,35.89,35.83,35.88,62075.72,23.318,23.3505,23.3115,23.344,62075.72
2006-07-26 13:30:00,35.88,35.97,35.86,35.9,80472.02,23.344,23.4025,23.331,23.357,80472.02
2006-07-26 14:00:00,35.91,35.94,35.8,35.88,193302.66,23.3635,23.383,23.2919,23.344,193302.66
2006-07-26 14:30:00,35.88,35.98,35.86,35.93,107736.28,23.344,23.409,23.331,23.3765,107736.28
2006-07-26 15:00:00,35.93,35.93,35.82,35.82,149245.88,23.3765,23.3765,23.3049,23.3049,149245.88
2006-07-26 15:30:00,35.82,35.89,35.8,35.82,231227.34,23.3049,23.3505,23.2919,23.3049,231227.34
2006-07-27 09:30:00,35.88,36.04,35.62,36.0,213114.06,23.344,23.4481,23.1748,23.4221,213114.06
2006-07-27 10:00:00,36.0,36.01,35.76,35.79,188491.32,23.4221,23.4286,23.2659,23.2854,188491.32
2006-07-27 10:30:00,35.8,35.85,35.68,35.82,137170.36,23.2919,23.3245,23.2139,23.3049,137170.36
2006-07-27 11:00:00,35.82,35.88,35.76,35.86,288397.38,23.3049,23.344,23.2659,23.331,288397.38
2006-07-27 11:30:00,35.86,35.88,35.79,35.82,423680.94,23.331,23.344,23.2854,23.3049,423680.94
2006-07-27 12:00:00,35.82,35.83,35.79,35.81,123491.06,23.3049,23.3115,23.2854,23.2984,123491.06
2006-07-27 12:30:00,35.8,35.83,35.76,35.81,128396.74,23.2919,23.3115,23.2659,23.2984,128396.74
2006-07-27 13:00:00,35.81,35.83,35.75,35.81,71038.02,23.2984,23.3115,23.2594,23.2984,71038.02
2006-07-27 13:30:00,35.81,35.81,35.69,35.7,128774.1,23.2984,23.2984,23.2204,23.2269,128774.1
2006-07-27 14:00:00,35.7,35.74,35.66,35.74,61981.38,23.2269,23.2529,23.2008,23.2529,61981.38
2006-07-27 14:30:00,35.74,35.74,35.65,35.7,107075.9,23.2529,23.2529,23.1943,23.2269,107075.9
2006-07-27 15:00:00,35.69,35.72,35.57,35.57,190661.14,23.2204,23.2399,23.1423,23.1423,190661.14
2006-07-27 15:30:00,35.58,35.58,35.46,35.51,332454.16,23.1488,23.1488,23.0707,23.1033,332454.16
2006-07-28 09:30:00,35.51,36.06,35.51,36.01,346982.52,23.1033,23.4611,23.1033,23.4286,346982.52
2006-07-28 10:00:00,36.03,36.05,35.82,35.84,287925.68,23.4416,23.4546,23.3049,23.318,287925.68
2006-07-28 10:30:00,35.84,35.97,35.83,35.97,397454.42,23.318,23.4025,23.3115,23.4025,397454.42
2006-07-28 11:00:00,35.99,36.06,35.96,36.03,344341.0,23.4155,23.4611,23.396,23.4416,344341.0
2006-07-28 11:30:00,36.03,36.08,35.96,36.0,168019.54,23.4416,23.4741,23.396,23.4221,168019.54
2006-07-28 12:00:00,36.02,36.03,35.98,36.03,145849.64,23.4351,23.4416,23.409,23.4416,145849.64
2006-07-28 12:30:00,36.02,36.04,35.97,35.98,244057.58,23.4351,23.4481,23.4025,23.409,244057.58
2006-07-28 13:00:00,35.99,36.01,35.89,35.94,253019.88,23.4155,23.4286,23.3505,23.383,253019.88
2006-07-28 13:30:00,35.94,35.96,35.86,35.92,162170.46,23.383,23.396,23.331,23.37,162170.46
2006-07-28 14:00:00,35.93,36.0,35.91,35.94,205944.22,23.3765,23.4221,23.3635,23.383,205944.22
2006-07-28 14:30:00,35.96,35.99,35.87,35.88,215378.22,23.396,23.4155,23.3375,23.344,215378.22
2006-07-28 15:00:00,35.88,35.92,35.84,35.88,268869.0,23.344,23.37,23.318,23.344,268869.0
2006-07-28 15:30:00,35.88,35.92,35.85,35.87,365378.82,23.344,23.37,23.3245,23.3375,365378.82
2006-07-31 09:30:00,35.77,35.9,35.3,35.61,253114.22,23.2724,23.357,22.9666,23.1683,253114.22
2006-07-31 10:00:00,35.61,35.8,35.57,35.8,178019.58,23.1683,23.2919,23.1423,23.2919,178019.58
2006-07-31 10:30:00,35.8,35.82,35.71,35.8,119151.42,23.2919,23.3049,23.2334,23.2919,119151.42
2006-07-31 11:00:00,35.8,35.81,35.61,35.65,109151.38,23.2919,23.2984,23.1683,23.1943,109151.38
2006-07-31 11:30:00,35.65,35.67,35.58,35.58,80755.04,23.1943,23.2074,23.1488,23.1488,80755.04
2006-07-31 12:00:00,35.58,35.62,35.55,35.61,72641.8,23.1488,23.1748,23.1293,23.1683,72641.8
2006-07-31 12:30:00,35.61,35.67,35.58,35.66,143679.82,23.1683,23.2074,23.1488,23.2008,143679.82
2006-07-31 13:00:00,35.67,35.67,35.61,35.63,67641.78,23.2074,23.2074,23.1683,23.1813,67641.78
2006-07-31 13:30:00,35.62,35.68,35.62,35.65,91604.14,23.1748,23.2139,23.1748,23.1943,91604.14
2006-07-31 14:00:00,35.65,35.68,35.63,35.65,82641.84,23.1943,23.2139,23.1813,23.1943,82641.84
2006-07-31 14:30:00,35.66,35.67,35.63,35.64,108774.02,23.2008,23.2074,23.1813,23.1878,108774.02
2006-07-31 15:00:00,35.65,35.7,35.63,35.66,114717.44,23.1943,23.2269,23.1813,23.2008,114717.44
2006-07-31 15:30:00,35.66,35.71,35.61,35.61,200755.52,23.2008,23.2334,23.1683,23.1683,200755.52
2006-08-01 09:30:00,35.54,35.69,35.4,35.52,236038.68,23.1228,23.2204,23.0317,23.1098,236038.68
2006-08-01 10:00:00,35.52,35.52,35.36,35.43,184812.06,23.1098,23.1098,23.0057,23.0512,184812.06
2006-08-01 10:30:00,35.41,35.5,35.34,35.34,142925.1,23.0382,23.0967,22.9927,22.9927,142925.1
2006-08-01 11:00:00,35.33,35.4,35.23,35.39,159151.58,22.9861,23.0317,22.9211,23.0252,159151.58
2006-08-01 11:30:00,35.39,35.44,35.36,35.43,100660.78,23.0252,23.0577,23.0057,23.0512,100660.78
2006-08-01 12:00:00,35.44,35.58,35.44,35.53,186038.48,23.0577,23.1488,23.0577,23.1163,186038.48
2006-08-01 12:30:00,35.53,35.56,35.44,35.47,75566.34,23.1163,23.1358,23.0577,23.0772,75566.34
2006-08-01 13:00:00,35.48,35.49,35.43,35.45,66698.38,23.0837,23.0902,23.0512,23.0642,66698.38
2006-08-01 13:30:00,35.44,35.49,35.41,35.43,68302.16,23.0577,23.0902,23.0382,23.0512,68302.16
2006-08-01 14:00:00,35.44,35.48,35.34,35.39,121321.24,23.0577,23.0837,22.9927,23.0252,121321.24
2006-08-01 14:30:00,35.39,35.4,35.19,35.31,280189.8,23.0252,23.0317,22.8951,22.9731,280189.8
2006-08-01 15:00:00,35.31,35.34,35.27,35.31,234906.6,22.9731,22.9927,22.9471,22.9731,234906.6
2006-08-01 15:30:00,35.3,35.5,35.3,35.38,310095.58,22.9666,23.0967,22.9666,23.0187,310095.58
2006-08-02 09:30:00,35.4,35.48,35.21,35.46,161321.4,23.0317,23.0837,22.9081,23.0707,161321.4
2006-08-02 10:00:00,35.46,35.47,35.33,35.35,125472.2,23.0707,23.0772,22.9861,22.9992,125472.2
2006-08-02 10:30:00,35.36,35.43,35.32,35.33,110660.82,23.0057,23.0512,22.9796,22.9861,110660.82
2006-08-02 11:00:00,35.33,35.47,35.32,35.46,275189.78,22.9861,23.0772,22.9796,23.0707,275189.78
2006-08-02 11:30:00,35.46,35.56,35.45,35.56,282170.94,23.0707,23.1358,23.0642,23.1358,282170.94
2006-08-02 12:00:00,35.56,35.62,35.55,35.61,198963.06,23.1358,23.1748,23.1293,23.1683,198963.06
2006-08-02 12:30:00,35.61,35.66,35.56,35.66,127830.7,23.1683,23.2008,23.1358,23.2008,127830.7
2006-08-02 13:00:00,35.65,35.72,35.59,35.64,465567.9,23.1943,23.2399,23.1553,23.1878,465567.9
2006-08-02 13:30:00,35.64,35.64,35.57,35.62,107924.96,23.1878,23.1878,23.1423,23.1748,107924.96
2006-08-02 14:00:00,35.62,35.66,35.53,35.55,128962.78,23.1748,23.2008,23.1163,23.1293,128962.78
2006-08-02 14:30:00,35.55,35.65,35.53,35.62,85283.36,23.1293,23.1943,23.1163,23.1748,85283.36
2006-08-02 15:00:00,35.62,35.62,35.52,35.61,102453.24,23.1748,23.1748,23.1098,23.1683,102453.24
2006-08-02 15:30:00,35.59,35.63,35.55,35.59,193302.66,23.1553,23.1813,23.1293,23.1553,193302.66
2006-08-03 09:30:00,35.46,35.64,35.39,35.57,141981.7,23.0707,23.1878,23.0252,23.1423,141981.7
2006-08-03 10:00:00,35.58,35.73,35.56,35.7,155849.68,23.1488,23.2464,23.1358,23.2269,155849.68
2006-08-03 10:30:00,35.7,35.72,35.65,35.72,102547.58,23.2269,23.2399,23.1943,23.2399,102547.58
2006-08-03 11:00:00,35.72,35.87,35.72,35.81,262170.86,23.2399,23.3375,23.2399,23.2984,262170.86
2006-08-03 11:30:00,35.8,35.82,35.71,35.73,90849.42,23.2919,23.3049,23.2334,23.2464,90849.42
2006-08-03 12:00:00,35.73,35.83,35.73,35.81,124434.46,23.2464,23.3115,23.2464,23.2984,124434.46
2006-08-03 12:30:00,35.81,35.83,35.76,35.81,122642.0,23.2984,23.3115,23.2659,23.2984,122642.0
2006-08-03 13:00:00,35.8,36.02,35.8,35.93,162736.5,23.2919,23.4351,23.2919,23.3765,162736.5
2006-08-03 13:30:00,35.93,36.02,35.9,35.98,174529.0,23.3765,23.4351,23.357,23.409,174529.0
2006-08-03 14:00:00,35.99,36.01,35.9,35.97,109528.74,23.4155,23.4286,23.357,23.4025,109528.74
2006-08-03 14:30:00,35.94,36.03,35.94,36.01,77170.12,23.383,23.4416,23.383,23.4286,77170.12
2006-08-03 15:00:00,36.01,36.03,35.92,35.94,127170.32,23.4286,23.4416,23.37,23.383,127170.32
2006-08-03 15:30:00,35.94,35.94,35.72,35.77,451322.56,23.383,23.383,23.2399,23.2724,451322.56
2006-08-04 09:30:00,36.23,36.55,36.2,36.52,657644.14,23.5717,23.7799,23.5522,23.7604,657644.14
2006-08-04 10:00:00,36.52,36.57,36.35,36.43,273586.0,23.7604,23.7929,23.6498,23.7018,273586.0
2006-08-04 10:30:00,36.44,36.57,36.43,36.51,264718.04,23.7083,23.7929,23.7018,23.7539,264718.04
2006-08-04 11:00:00,36.52,36.53,36.4,36.5,102453.24,23.7604,23.7669,23.6823,23.7474,102453.24
2006-08-04 11:30:00,36.5,36.53,36.36,36.38,136415.64,23.7474,23.7669,23.6563,23.6693,136415.64
2006-08-04 12:00:00,36.38,36.39,36.16,36.2,174434.66,23.6693,23.6758,23.5262,23.5522,174434.66
2006-08-04 12:30:00,36.19,36.19,36.09,36.15,147642.1,23.5457,23.5457,23.4806,23.5196,147642.1
2006-08-04 13:00:00,36.15,36.15,36.01,36.02,130283.54,23.5196,23.5196,23.4286,23.4351,130283.54
2006-08-04 13:30:00,36.01,36.04,35.99,36.03,49811.52,23.4286,23.4481,23.4155,23.4416,49811.52
2006-08-04 14:00:00,36.02,36.04,35.91,35.91,146321.34,23.4351,23.4481,23.3635,23.3635,146321.34
2006-08-04 14:30:00,35.9,35.93,35.84,35.85,103868.34,23.357,23.3765,23.318,23.3245,103868.34
2006-08-04 15:00:00,35.85,35.94,35.83,35.89,290189.84,23.3245,23.383,23.3115,23.3505,290189.84
2006-08-04 15:30:00,35.89,35.89,35.76,35.79,391511.0,23.3505,23.3505,23.2659,23.2854,391511.0
2006-08-07 09:30:00,35.88,36.06,35.81,36.03,302831.4,23.344,23.4611,23.2984,23.4416,302831.4
2006-08-07 10:00:00,36.03,36.11,36.0,36.05,260850.1,23.4416,23.4936,23.4221,23.4546,260850.1
2006-08-07 10:30:00,36.05,36.2,36.02,36.15,290661.54,23.4546,23.5522,23.4351,23.5196,290661.54
2006-08-07 11:00:00,36.15,36.16,36.05,36.15,250472.7,23.5196,23.5262,23.4546,23.5196,250472.7
2006-08-07 11:30:00,36.15,36.22,36.15,36.17,134623.18,23.5196,23.5652,23.5196,23.5327,134623.18
2006-08-07 12:00:00,36.17,36.17,36.05,36.12,179057.32,23.5327,23.5327,23.4546,23.5001,179057.32
2006-08-07 12:30:00,36.11,36.17,36.08,36.14,162736.5,23.4936,23.5327,23.4741,23.5131,162736.5
2006-08-07 13:00:00,36.14,36.16,36.1,36.16,128208.06,23.5131,23.5262,23.4871,23.5262,128208.06
2006-08-07 13:30:00,36.15,36.19,36.09,36.11,117736.32,23.5196,23.5457,23.4806,23.4936,117736.32
2006-08-07 14:00:00,36.09,36.17,36.08,36.1,246321.74,23.4806,23.5327,23.4741,23.4871,246321.74
2006-08-07 14:30:00,36.1,36.14,36.06,36.09,110472.14,23.4871,23.5131,23.4611,23.4806,110472.14
2006-08-07 15:00:00,36.1,36.15,36.03,36.07,250661.38,23.4871,23.5196,23.4416,23.4676,250661.38
2006-08-07 15:30:00,36.07,36.09,36.03,36.08,220849.94,23.4676,23.4806,23.4416,23.4741,220849.94
2006-08-08 09:30:00,36.35,36.38,36.1,36.21,204812.14,23.6498,23.6693,23.4871,23.5587,204812.14
2006-08-08 10:00:00,36.18,36.25,36.01,36.04,244434.94,23.5392,23.5847,23.4286,23.4481,244434.94
2006-08-08 10:30:00,36.04,36.09,35.99,36.02,107641.94,23.4481,23.4806,23.4155,23.4351,107641.94
2006-08-08 11:00:00,36.02,36.07,36.0,36.07,115755.18,23.4351,23.4676,23.4221,23.4676,115755.18
2006-08-08 11:30:00,36.05,36.08,35.98,36.01,64151.2,23.4546,23.4741,23.409,23.4286,64151.2
2006-08-08 12:00:00,35.99,36.04,35.94,35.94,58490.8,23.4155,23.4481,23.383,23.383,58490.8
2006-08-08 12:30:00,35.96,35.97,35.91,35.94,47641.7,23.396,23.4025,23.3635,23.383,47641.7
2006-08-08 13:00:00,35.94,35.97,35.81,35.85,110566.48,23.383,23.4025,23.2984,23.3245,110566.48
2006-08-08 13:30:00,35.85,36.02,35.84,35.91,168113.88,23.3245,23.4351,23.318,23.3635,168113.88
2006-08-08 14:00:00,35.92,36.33,35.84,36.07,336510.78,23.37,23.6368,23.318,23.4676,336510.78
2006-08-08 14:30:00,36.07,36.23,35.96,35.99,247642.5,23.4676,23.5717,23.396,23.4155,247642.5
2006-08-08 15:00:00,35.99,36.04,35.68,35.7,287831.34,23.4155,23.4481,23.2139,23.2269,287831.34
2006-08-08 15:30:00,35.69,35.84,35.66,35.75,220661.26,23.2204,23.318,23.2008,23.2594,220661.26
2006-08-09 09:30:00,35.88,36.17,35.88,35.97,171321.44,23.344,23.5327,23.344,23.4025,171321.44
2006-08-09 10:00:00,35.96,36.02,35.92,35.96,132453.36,23.396,23.4351,23.37,23.396,132453.36
2006-08-09 10:30:00,35.96,36.04,35.92,35.99,147547.76,23.396,23.4481,23.37,23.4155,147547.76
2006-08-09 11:00:00,35.99,36.03,35.93,35.94,92453.2,23.4155,23.4416,23.3765,23.383,92453.2
2006-08-09 11:30:00,35.98,36.09,35.94,35.99,126132.58,23.409,23.4806,23.383,23.4155,126132.58
2006-08-09 12:00:00,36.01,36.02,35.87,35.87,83962.6,23.4286,23.4351,23.3375,23.3375,83962.6
2006-08-09 12:30:00,35.87,35.89,35.7,35.72,103585.32,23.3375,23.3505,23.2269,23.2399,103585.32
2006-08-09 13:00:00,35.73,35.76,35.58,35.61,103019.28,23.2464,23.2659,23.1488,23.1683,103019.28
2006-08-09 13:30:00,35.62,35.65,35.53,35.58,84151.28,23.1748,23.1943,23.1163,23.1488,84151.28
2006-08-09 14:00:00,35.58,35.67,35.56,35.62,61037.98,23.1488,23.2074,23.1358,23.1748,61037.98
2006-08-09 14:30:00,35.62,35.65,35.43,35.44,100189.08,23.1748,23.1943,23.0512,23.0577,100189.08
2006-08-09 15:00:00,35.41,35.45,35.34,35.35,118774.06,23.0382,23.0642,22.9927,22.9992,118774.06
2006-08-09 15:30:00,35.35,35.37,35.23,35.31,393209.12,22.9992,23.0122,22.9211,22.9731,393209.12
2006-08-10 09:30:00,35.34,35.52,35.19,35.35,193208.32,22.9927,23.1098,22.8951,22.9992,193208.32
2006-08-10 10:00:00,35.34,35.51,35.24,35.49,139528.86,22.9927,23.1033,22.9276,23.0902,139528.86
2006-08-10 10:30:00,35.5,35.63,35.48,35.62,165661.04,23.0967,23.1813,23.0837,23.1748,165661.04
2006-08-10 11:00:00,35.62,35.76,35.61,35.67,100283.42,23.1748,23.2659,23.1683,23.2074,100283.42
2006-08-10 11:30:00,35.67,35.68,35.48,35.51,115377.82,23.2074,23.2139,23.0837,23.1033,115377.82
2006-08-10 12:00:00,35.51,35.56,35.47,35.49,66038.0,23.1033,23.1358,23.0772,23.0902,66038.0
2006-08-10 12:30:00,35.49,35.49,35.37,35.43,75660.68,23.0902,23.0902,23.0122,23.0512,75660.68
2006-08-10 13:00:00,35.44,35.52,35.38,35.51,93773.96,23.0577,23.1098,23.0187,23.1033,93773.96
2006-08-10 13:30:00,35.51,35.63,35.5,35.61,204717.8,23.1033,23.1813,23.0967,23.1683,204717.8
2006-08-10 14:00:00,35.61,35.67,35.57,35.57,173302.58,23.1683,23.2074,23.1423,23.1423,173302.58
2006-08-10 14:30:00,35.58,35.58,35.43,35.46,175378.06,23.1488,23.1488,23.0512,23.0707,175378.06
2006-08-10 15:00:00,35.46,35.48,35.37,35.38,115849.52,23.0707,23.0837,23.0122,23.0187,115849.52
2006-08-10 15:30:00,35.4,35.49,35.35,35.47,303680.46,23.0317,23.0902,22.9992,23.0772,303680.46
2006-08-11 09:30:00,35.39,35.46,35.24,35.4,206321.58,23.0252,23.0707,22.9276,23.0317,206321.58
2006-08-11 10:00:00,35.44,35.55,35.44,35.5,233302.82,23.0577,23.1293,23.0577,23.0967,233302.82
2006-08-11 10:30:00,35.51,35.62,35.48,35.48,281038.86,23.1033,23.1748,23.0837,23.0837,281038.86
2006-08-11 11:00:00,35.48,35.62,35.46,35.58,241887.76,23.0837,23.1748,23.0707,23.1488,241887.76
2006-08-11 11:30:00,35.58,35.62,35.54,35.55,153774.2,23.1488,23.1748,23.1228,23.1293,153774.2
2006-08-11 12:00:00,35.55,35.58,35.54,35.58,130094.86,23.1293,23.1488,23.1228,23.1488,130094.86
2006-08-11 12:30:00,35.58,35.61,35.54,35.56,78773.9,23.1488,23.1683,23.1228,23.1358,78773.9
2006-08-11 13:00:00,35.56,35.63,35.56,35.62,773682.34,23.1358,23.1813,23.1358,23.1748,773682.34
2006-08-11 13:30:00,35.62,35.63,35.53,35.62,181227.14,23.1748,23.1813,23.1163,23.1748,181227.14
2006-08-11 14:00:00,35.62,35.68,35.54,35.55,117547.64,23.1748,23.2139,23.1228,23.1293,117547.64
2006-08-11 14:30:00,35.55,35.65,35.55,35.62,115755.18,23.1293,23.1943,23.1293,23.1748,115755.18
2006-08-11 15:00:00,35.62,35.68,35.61,35.66,192736.62,23.1748,23.2139,23.1683,23.2008,192736.62
2006-08-11 15:30:00,35.66,35.81,35.65,35.67,389246.84,23.2008,23.2984,23.1943,23.2074,389246.84
2006-08-14 09:30:00,36.04,36.08,35.82,35.94,328208.86,23.4481,23.4741,23.3049,23.383,328208.86
2006-08-14 10:00:00,35.96,36.02,35.87,35.91,173585.6,23.396,23.4351,23.3375,23.3635,173585.6
2006-08-14 10:30:00,35.91,36.09,35.91,36.08,199623.44,23.3635,23.4806,23.3635,23.4741,199623.44
2006-08-14 11:00:00,36.08,36.18,35.91,35.91,158019.5,23.4741,23.5392,23.3635,23.3635,158019.5
2006-08-14 11:30:00,35.91,36.07,35.86,36.05,140943.96,23.3635,23.4676,23.331,23.4546,140943.96
2006-08-14 12:00:00,36.04,36.06,36.01,36.04,145660.96,23.4481,23.4611,23.4286,23.4481,145660.96
2006-08-14 12:30:00,36.03,36.05,36.01,36.01,38396.38,23.4416,23.4546,23.4286,23.4286,38396.38
2006-08-14 13:00:00,36.01,36.03,35.97,35.99,25754.82,23.4286,23.4416,23.4025,23.4155,25754.82
2006-08-14 13:30:00,35.98,35.98,35.87,35.87,100849.46,23.409,23.409,23.3375,23.3375,100849.46
2006-08-14 14:00:00,35.87,35.92,35.76,35.77,73679.54,23.3375,23.37,23.2659,23.2724,73679.54
2006-08-14 14:30:00,35.77,35.84,35.67,35.7,65754.98,23.2724,23.318,23.2074,23.2269,65754.98
2006-08-14 15:00:00,35.69,35.69,35.51,35.56,144151.52,23.2204,23.2204,23.1033,23.1358,144151.52
2006-08-14 15:30:00,35.56,35.79,35.52,35.77,392265.72,23.1358,23.2854,23.1098,23.2724,392265.72
2006-08-15 09:30:00,36.08,36.34,36.07,36.14,264246.34,23.4741,23.6433,23.4676,23.5131,264246.34
2006-08-15 10:00:00,36.14,36.19,36.04,36.05,145000.58,23.5131,23.5457,23.4481,23.4546,145000.58
2006-08-15 10:30:00,36.06,36.23,36.04,36.21,161981.78,23.4611,23.5717,23.4481,23.5587,161981.78
2006-08-15 11:00:00,36.22,36.3,36.18,36.29,166510.1,23.5652,23.6172,23.5392,23.6107,166510.1
2006-08-15 11:30:00,36.3,36.35,36.21,36.29,175661.08,23.6172,23.6498,23.5587,23.6107,175661.08
2006-08-15 12:00:00,36.29,36.39,36.26,36.34,110566.48,23.6107,23.6758,23.5912,23.6433,110566.48
2006-08-15 12:30:00,36.34,36.41,36.34,36.4,165283.68,23.6433,23.6888,23.6433,23.6823,165283.68
2006-08-15 13:00:00,36.41,36.41,36.21,36.24,124623.14,23.6888,23.6888,23.5587,23.5782,124623.14
2006-08-15 13:30:00,36.26,36.26,36.11,36.15,118491.04,23.5912,23.5912,23.4936,23.5196,118491.04
2006-08-15 14:00:00,36.16,36.23,36.12,36.21,129151.46,23.5262,23.5717,23.5001,23.5587,129151.46
2006-08-15 14:30:00,36.21,36.4,36.21,36.34,176038.44,23.5587,23.6823,23.5587,23.6433,176038.44
2006-08-15 15:00:00,36.33,36.36,36.28,36.35,180378.08,23.6368,23.6563,23.6042,23.6498,180378.08
2006-08-15 15:30:00,36.34,36.44,36.29,36.34,393303.46,23.6433,23.7083,23.6107,23.6433,393303.46
2006-08-16 09:30:00,36.7,36.75,36.38,36.39,280567.16,23.8775,23.91,23.6693,23.6758,280567.16
2006-08-16 10:00:00,36.38,36.51,36.28,36.29,391511.0,23.6693,23.7539,23.6042,23.6107,391511.0
2006-08-16 10:30:00,36.29,36.53,36.19,36.51,418586.58,23.6107,23.7669,23.5457,23.7539,418586.58
2006-08-16 11:00:00,36.51,36.52,36.42,36.45,121321.24,23.7539,23.7604,23.6953,23.7148,121321.24
2006-08-16 11:30:00,36.46,36.5,36.38,36.39,116038.2,23.7213,23.7474,23.6693,23.6758,116038.2
2006-08-16 12:00:00,36.38,36.47,36.36,36.46,72547.46,23.6693,23.7278,23.6563,23.7213,72547.46
2006-08-16 12:30:00,36.46,36.55,36.46,36.53,220283.9,23.7213,23.7799,23.7213,23.7669,220283.9
2006-08-16 13:00:00,36.52,36.58,36.46,36.52,131509.96,23.7604,23.7994,23.7213,23.7604,131509.96
2006-08-16 13:30:00,36.51,36.55,36.46,36.49,102641.92,23.7539,23.7799,23.7213,23.7409,102641.92
2006-08-16 14:00:00,36.5,36.57,36.49,36.51,124057.1,23.7474,23.7929,23.7409,23.7539,124057.1
2006-08-16 14:30:00,36.51,36.58,36.51,36.57,140755.28,23.7539,23.7994,23.7539,23.7929,140755.28
2006-08-16 15:00:00,36.57,36.61,36.55,36.57,134528.84,23.7929,23.8189,23.7799,23.7929,134528.84
2006-08-16 15:30:00,36.57,36.57,36.5,36.53,196132.86,23.7929,23.7929,23.7474,23.7669,196132.86
2006-08-17 09:30:00,36.46,36.57,36.38,36.39,74717.28,23.7213,23.7929,23.6693,23.6758,74717.28
2006-08-17 10:00:00,36.39,36.43,36.29,36.32,95849.44,23.6758,23.7018,23.6107,23.6303,95849.44
2006-08-17 10:30:00,36.3,36.47,36.28,36.46,80943.72,23.6172,23.7278,23.6042,23.7213,80943.72
2006-08-17 11:00:00,36.47,36.54,36.43,36.51,106604.2,23.7278,23.7734,23.7018,23.7539,106604.2
2006-08-17 11:30:00,36.5,36.53,36.39,36.4,62075.72,23.7474,23.7669,23.6758,23.6823,62075.72
2006-08-17 12:00:00,36.41,36.57,36.38,36.53,58207.78,23.6888,23.7929,23.6693,23.7669,58207.78
2006-08-17 12:30:00,36.53,36.54,36.51,36.52,48019.06,23.7669,23.7734,23.7539,23.7604,48019.06
2006-08-17 13:00:00,36.52,36.53,36.49,36.51,32358.62,23.7604,23.7669,23.7409,23.7539,32358.62
2006-08-17 13:30:00,36.49,36.51,36.43,36.44,42075.64,23.7409,23.7539,23.7018,23.7083,42075.64
2006-08-17 14:00:00,36.44,36.49,36.39,36.39,120000.48,23.7083,23.7409,23.6758,23.6758,120000.48
2006-08-17 14:30:00,36.39,36.47,36.35,36.47,155189.3,23.6758,23.7278,23.6498,23.7278,155189.3
2006-08-17 15:00:00,36.46,36.58,36.46,36.52,68396.5,23.7213,23.7994,23.7213,23.7604,68396.5
2006-08-17 15:30:00,36.53,36.55,36.44,36.49,123113.7,23.7669,23.7799,23.7083,23.7409,123113.7
2006-08-18 09:30:00,36.57,36.6,36.16,36.22,571228.7,23.7929,23.8124,23.5262,23.5652,571228.7
2006-08-18 10:00:00,36.2,36.4,36.19,36.32,154906.28,23.5522,23.6823,23.5457,23.6303,154906.28
2006-08-18 10:30:00,36.33,36.35,36.22,36.27,205566.86,23.6368,23.6498,23.5652,23.5977,205566.86
2006-08-18 11:00:00,36.25,36.37,36.25,36.29,74622.94,23.5847,23.6628,23.5847,23.6107,74622.94
2006-08-18 11:30:00,36.3,36.32,36.21,36.28,63490.82,23.6172,23.6303,23.5587,23.6042,63490.82
2006-08-18 12:00:00,36.27,36.27,36.21,36.26,104340.04,23.5977,23.5977,23.5587,23.5912,104340.04
2006-08-18 12:30:00,36.27,36.27,36.21,36.25,189340.38,23.5977,23.5977,23.5587,23.5847,189340.38
2006-08-18 13:00:00,36.26,36.3,36.25,36.28,50660.58,23.5912,23.6172,23.5847,23.6042,50660.58
2006-08-18 13:30:00,36.29,36.34,36.28,36.32,131038.26,23.6107,23.6433,23.6042,23.6303,131038.26
2006-08-18 14:00:00,36.32,36.34,36.27,36.28,64811.58,23.6303,23.6433,23.5977,23.6042,64811.58
2006-08-18 14:30:00,36.29,36.32,36.23,36.23,83396.56,23.6107,23.6303,23.5717,23.5717,83396.56
2006-08-18 15:00:00,36.24,36.28,36.21,36.26,75283.32,23.5782,23.6042,23.5587,23.5912,75283.32
2006-08-18 15:30:00,36.27,36.32,36.25,36.3,156038.36,23.5977,23.6303,23.5847,23.6172,156038.36
2006-08-21 09:30:00,36.29,36.46,36.23,36.26,244529.28,23.6107,23.7213,23.5717,23.5912,244529.28
2006-08-21 10:00:00,36.26,36.34,36.23,36.3,155094.96,23.5912,23.6433,23.5717,23.6172,155094.96
2006-08-21 10:30:00,36.32,36.35,36.28,36.34,121226.9,23.6303,23.6498,23.6042,23.6433,121226.9
2006-08-21 11:00:00,36.34,36.34,36.26,36.28,72170.1,23.6433,23.6433,23.5912,23.6042,72170.1
2006-08-21 11:30:00,36.28,36.32,36.21,36.21,140755.28,23.6042,23.6303,23.5587,23.5587,140755.28
2006-08-21 12:00:00,36.21,36.24,36.18,36.24,78113.52,23.5587,23.5782,23.5392,23.5782,78113.52
2006-08-21 12:30:00,36.23,36.27,36.2,36.22,135849.6,23.5717,23.5977,23.5522,23.5652,135849.6
2006-08-21 13:00:00,36.22,36.24,36.18,36.21,56320.98,23.5652,23.5782,23.5392,23.5587,56320.98
2006-08-21 13:30:00,36.2,36.21,36.15,36.18,62358.74,23.5522,23.5587,23.5196,23.5392,62358.74
2006-08-21 14:00:00,36.2,36.21,36.12,36.16,92453.2,23.5522,23.5587,23.5001,23.5262,92453.2
2006-08-21 14:30:00,36.16,36.28,36.15,36.25,112830.64,23.5262,23.6042,23.5196,23.5847,112830.64
2006-08-21 15:00:00,36.25,36.29,36.19,36.25,246321.74,23.5847,23.6107,23.5457,23.5847,246321.74
2006-08-21 15:30:00,36.24,36.29,36.19,36.22,269718.06,23.5782,23.6107,23.5457,23.5652,269718.06
2006-08-22 09:30:00,36.25,36.3,36.19,36.27,173491.26,23.5847,23.6172,23.5457,23.5977,173491.26
2006-08-22 10:00:00,36.27,36.35,36.24,36.29,292737.02,23.5977,23.6498,23.5782,23.6107,292737.02
2006-08-22 10:30:00,36.29,36.35,36.26,36.35,105189.1,23.6107,23.6498,23.5912,23.6498,105189.1
2006-08-22 11:00:00,36.35,36.37,36.27,36.35,80660.7,23.6498,23.6628,23.5977,23.6498,80660.7
2006-08-22 11:30:00,36.35,36.38,36.27,36.33,98113.6,23.6498,23.6693,23.5977,23.6368,98113.6
2006-08-22 12:00:00,36.33,36.4,36.29,36.35,375378.86,23.6368,23.6823,23.6107,23.6498,375378.86
2006-08-22 12:30:00,36.35,36.41,36.35,36.41,219151.82,23.6498,23.6888,23.6498,23.6888,219151.82
2006-08-22 13:00:00,36.4,36.4,36.29,36.34,53019.08,23.6823,23.6823,23.6107,23.6433,53019.08
2006-08-22 13:30:00,36.34,36.38,36.28,36.3,124528.8,23.6433,23.6693,23.6042,23.6172,124528.8
2006-08-22 14:00:00,36.3,36.3,36.12,36.16,163491.22,23.6172,23.6172,23.5001,23.5262,163491.22
2006-08-22 14:30:00,36.15,36.28,36.14,36.26,90943.76,23.5196,23.6042,23.5131,23.5912,90943.76
2006-08-22 15:00:00,36.26,36.3,36.2,36.26,224434.86,23.5912,23.6172,23.5522,23.5912,224434.86
2006-08-22 15:30:00,36.26,36.27,36.17,36.21,208114.04,23.5912,23.5977,23.5327,23.5587,208114.04
2006-08-23 09:30:00,36.15,36.29,36.09,36.15,144057.18,23.5196,23.6107,23.4806,23.5196,144057.18
2006-08-23 10:00:00,36.15,36.16,36.0,36.04,101415.5,23.5196,23.5262,23.4221,23.4481,101415.5
2006-08-23 10:30:00,36.04,36.11,36.01,36.05,259057.64,23.4481,23.4936,23.4286,23.4546,259057.64
2006-08-23 11:00:00,36.04,36.09,36.0,36.05,90377.72,23.4481,23.4806,23.4221,23.4546,90377.72
2006-08-23 11:30:00,36.05,36.11,36.01,36.11,67453.1,23.4546,23.4936,23.4286,23.4936,67453.1
2006-08-23 12:00:00,36.1,36.15,36.04,36.1,119434.44,23.4871,23.5196,23.4481,23.4871,119434.44
2006-08-23 12:30:00,36.09,36.12,36.08,36.09,65943.66,23.4806,23.5001,23.4741,23.4806,65943.66
2006-08-23 13:00:00,36.09,36.1,36.04,36.1,69151.22,23.4806,23.4871,23.4481,23.4871,69151.22
2006-08-23 13:30:00,36.09,36.12,35.99,36.04,115943.86,23.4806,23.5001,23.4155,23.4481,115943.86
2006-08-23 14:00:00,36.03,36.07,36.02,36.06,73019.16,23.4416,23.4676,23.4351,23.4611,73019.16
2006-08-23 14:30:00,36.06,36.11,36.05,36.05,46415.28,23.4611,23.4936,23.4546,23.4546,46415.28
2006-08-23 15:00:00,36.06,36.14,36.04,36.07,82264.48,23.4611,23.5131,23.4481,23.4676,82264.48
2006-08-23 15:30:00,36.08,36.2,36.04,36.15,304340.84,23.4741,23.5522,23.4481,23.5196,304340.84
2006-08-24 09:30:00,36.15,36.2,35.99,36.16,248019.86,23.5196,23.5522,23.4155,23.5262,248019.86
2006-08-24 10:00:00,36.17,36.17,36.03,36.1,133113.74,23.5327,23.5327,23.4416,23.4871,133113.74
2006-08-24 10:30:00,36.08,36.1,36.0,36.0,108396.66,23.4741,23.4871,23.4221,23.4221,108396.66
2006-08-24 11:00:00,36.0,36.02,35.9,35.99,147076.06,23.4221,23.4351,23.357,23.4155,147076.06
2006-08-24 11:30:00,36.0,36.0,35.93,35.94,65377.62,23.4221,23.4221,23.3765,23.383,65377.62
2006-08-24 12:00:00,35.94,35.94,35.83,35.85,65188.94,23.383,23.383,23.3115,23.3245,65188.94
2006-08-24 12:30:00,35.83,35.85,35.76,35.77,109717.42,23.3115,23.3245,23.2659,23.2724,109717.42
2006-08-24 13:00:00,35.77,35.77,35.71,35.73,84245.62,23.2724,23.2724,23.2334,23.2464,84245.62
2006-08-24 13:30:00,35.73,35.74,35.65,35.67,174245.98,23.2464,23.2529,23.1943,23.2074,174245.98
2006-08-24 14:00:00,35.67,35.77,35.66,35.69,144528.88,23.2074,23.2724,23.2008,23.2204,144528.88
2006-08-24 14:30:00,35.69,35.69,35.61,35.62,169717.66,23.2204,23.2204,23.1683,23.1748,169717.66
2006-08-24 15:00:00,35.62,35.67,35.54,35.67,219623.52,23.1748,23.2074,23.1228,23.2074,219623.52
2006-08-24 15:30:00,35.67,35.72,35.61,35.66,333114.54,23.2074,23.2399,23.1683,23.2008,333114.54
2006-08-25 09:30:00,35.66,35.67,35.58,35.63,153491.18,23.2008,23.2074,23.1488,23.1813,153491.18
2006-08-25 10:00:00,35.64,35.72,35.58,35.71,96038.12,23.1878,23.2399,23.1488,23.2334,96038.12
2006-08-25 10:30:00,35.71,35.71,35.58,35.64,84528.64,23.2334,23.2334,23.1488,23.1878,84528.64
2006-08-25 11:00:00,35.64,35.64,35.5,35.54,200095.14,23.1878,23.1878,23.0967,23.1228,200095.14
2006-08-25 11:30:00,35.53,35.54,35.35,35.45,398586.5,23.1163,23.1228,22.9992,23.0642,398586.5
2006-08-25 12:00:00,35.44,35.46,35.39,35.4,93490.94,23.0577,23.0707,23.0252,23.0317,93490.94
2006-08-25 12:30:00,35.4,35.44,35.36,35.44,72358.78,23.0317,23.0577,23.0057,23.0577,72358.78
2006-08-25 13:00:00,35.44,35.45,35.38,35.44,66509.7,23.0577,23.0642,23.0187,23.0577,66509.7
2006-08-25 13:30:00,35.44,35.51,35.44,35.5,63868.18,23.0577,23.1033,23.0577,23.0967,63868.18
2006-08-25 14:00:00,35.5,35.52,35.43,35.47,97170.2,23.0967,23.1098,23.0512,23.0772,97170.2
2006-08-25 14:30:00,35.47,35.55,35.47,35.5,124151.44,23.0772,23.1293,23.0772,23.0967,124151.44
2006-08-25 15:00:00,35.5,35.51,35.4,35.43,105943.82,23.0967,23.1033,23.0317,23.0512,105943.82
2006-08-25 15:30:00,35.43,35.46,35.43,35.43,115377.82,23.0512,23.0707,23.0512,23.0512,115377.82
2006-08-28 09:30:00,35.5,35.65,35.46,35.65,210849.9,23.0967,23.1943,23.0707,23.1943,210849.9
2006-08-28 10:00:00,35.64,35.71,35.57,35.68,206510.26,23.1878,23.2334,23.1423,23.2139,206510.26
2006-08-28 10:30:00,35.69,35.81,35.68,35.8,225849.96,23.2204,23.2984,23.2139,23.2919,225849.96
2006-08-28 11:00:00,35.81,35.87,35.79,35.83,75188.98,23.2984,23.3375,23.2854,23.3115,75188.98
2006-08-28 11:30:00,35.84,35.92,35.8,35.89,68585.18,23.318,23.37,23.2919,23.3505,68585.18
2006-08-28 12:00:00,35.89,35.91,35.84,35.85,133019.4,23.3505,23.3635,23.318,23.3245,133019.4
2006-08-28 12:30:00,35.85,35.91,35.84,35.9,84906.0,23.3245,23.3635,23.318,23.357,84906.0
2006-08-28 13:00:00,35.9,35.94,35.87,35.94,65094.6,23.357,23.383,23.3375,23.383,65094.6
2006-08-28 13:30:00,35.93,36.04,35.93,36.04,82830.52,23.3765,23.4481,23.3765,23.4481,82830.52
2006-08-28 14:00:00,36.04,36.06,35.93,35.99,351039.14,23.4481,23.4611,23.3765,23.4155,351039.14
2006-08-28 14:30:00,35.99,36.02,35.94,36.0,94245.66,23.4155,23.4351,23.383,23.4221,94245.66
2006-08-28 15:00:00,36.0,36.06,35.93,36.05,249717.98,23.4221,23.4611,23.3765,23.4546,249717.98
2006-08-28 15:30:00,36.05,36.09,35.93,35.96,599247.68,23.4546,23.4806,23.3765,23.396,599247.68
2006-08-29 09:30:00,36.14,36.17,35.93,36.1,159434.6,23.5131,23.5327,23.3765,23.4871,159434.6
2006-08-29 10:00:00,36.09,36.17,36.03,36.16,171604.46,23.4806,23.5327,23.4416,23.5262,171604.46
2006-08-29 10:30:00,36.16,36.2,36.12,36.16,281227.54,23.5262,23.5522,23.5001,23.5262,281227.54
2006-08-29 11:00:00,36.15,36.22,36.15,36.18,235472.64,23.5196,23.5652,23.5196,23.5392,235472.64
2006-08-29 11:30:00,36.18,36.22,36.15,36.21,359058.04,23.5392,23.5652,23.5196,23.5587,359058.04
2006-08-29 12:00:00,36.21,36.22,36.17,36.19,164340.28,23.5587,23.5652,23.5327,23.5457,164340.28
2006-08-29 12:30:00,36.19,36.2,36.09,36.11,108962.7,23.5457,23.5522,23.4806,23.4936,108962.7
2006-08-29 13:00:00,36.11,36.16,36.09,36.15,148962.86,23.4936,23.5262,23.4806,23.5196,148962.86
2006-08-29 13:30:00,36.15,36.18,36.12,36.14,121887.28,23.5196,23.5392,23.5001,23.5131,121887.28
2006-08-29 14:00:00,36.15,36.2,36.04,36.18,226793.36,23.5196,23.5522,23.4481,23.5392,226793.36
2006-08-29 14:30:00,36.18,36.2,36.16,36.19,135377.9,23.5392,23.5522,23.5262,23.5457,135377.9
2006-08-29 15:00:00,36.19,36.22,36.1,36.21,187453.58,23.5457,23.5652,23.4871,23.5587,187453.58
2006-08-29 15:30:00,36.22,36.25,36.12,36.12,230755.64,23.5652,23.5847,23.5001,23.5001,230755.64
2006-08-30 09:30:00,36.17,36.45,36.12,36.2,157736.48,23.5327,23.7148,23.5001,23.5522,157736.48
2006-08-30 10:00:00,36.2,36.33,36.18,36.3,102641.92,23.5522,23.6368,23.5392,23.6172,102641.92
2006-08-30 10:30:00,36.32,36.38,36.2,36.22,132264.68,23.6303,23.6693,23.5522,23.5652,132264.68
2006-08-30 11:00:00,36.22,36.3,36.2,36.28,73962.56,23.5652,23.6172,23.5522,23.6042,73962.56
2006-08-30 11:30:00,36.29,36.3,36.21,36.21,200095.14,23.6107,23.6172,23.5587,23.5587,200095.14
2006-08-30 12:00:00,36.22,36.23,36.08,36.08,271038.82,23.5652,23.5717,23.4741,23.4741,271038.82
2006-08-30 12:30:00,36.08,36.1,36.05,36.1,117547.64,23.4741,23.4871,23.4546,23.4871,117547.64
2006-08-30 13:00:00,36.09,36.12,36.05,36.1,93207.92,23.4806,23.5001,23.4546,23.4871,93207.92
2006-08-30 13:30:00,36.1,36.15,36.01,36.03,183113.94,23.4871,23.5196,23.4286,23.4416,183113.94
2006-08-30 14:00:00,36.03,36.08,36.02,36.05,203868.74,23.4416,23.4741,23.4351,23.4546,203868.74
2006-08-30 14:30:00,36.08,36.15,36.05,36.1,127642.02,23.4741,23.5196,23.4546,23.4871,127642.02
2006-08-30 15:00:00,36.1,36.15,36.05,36.1,224340.52,23.4871,23.5196,23.4546,23.4871,224340.52
2006-08-30 15:30:00,36.1,36.11,36.04,36.05,219529.18,23.4871,23.4936,23.4481,23.4546,219529.18
2006-08-31 09:30:00,36.09,36.1,35.86,36.0,189717.74,23.4806,23.4871,23.331,23.4221,189717.74
2006-08-31 10:00:00,35.99,36.04,35.87,35.87,142736.42,23.4155,23.4481,23.3375,23.3375,142736.42
2006-08-31 10:30:00,35.87,35.87,35.74,35.85,148962.86,23.3375,23.3375,23.2529,23.3245,148962.86
2006-08-31 11:00:00,35.86,35.86,35.66,35.67,78396.54,23.331,23.331,23.2008,23.2074,78396.54
2006-08-31 11:30:00,35.66,35.69,35.62,35.62,94056.98,23.2008,23.2204,23.1748,23.1748,94056.98
2006-08-31 12:00:00,35.63,35.66,35.62,35.65,94528.68,23.1813,23.2008,23.1748,23.1943,94528.68
2006-08-31 12:30:00,35.65,35.66,35.62,35.63,60849.3,23.1943,23.2008,23.1748,23.1813,60849.3
2006-08-31 13:00:00,35.64,35.69,35.62,35.69,324906.96,23.1878,23.2204,23.1748,23.2204,324906.96
2006-08-31 13:30:00,35.69,35.74,35.69,35.72,52264.36,23.2204,23.2529,23.2204,23.2399,52264.36
2006-08-31 14:00:00,35.72,35.77,35.71,35.76,108396.66,23.2399,23.2724,23.2334,23.2659,108396.66
2006-08-31 14:30:00,35.79,35.81,35.74,35.77,67924.8,23.2854,23.2984,23.2529,23.2724,67924.8
2006-08-31 15:00:00,35.77,35.79,35.73,35.75,79811.64,23.2724,23.2854,23.2464,23.2594,79811.64
2006-08-31 15:30:00,35.75,35.87,35.73,35.75,378680.76,23.2594,23.3375,23.2464,23.2594,378680.76
2006-09-01 09:30:00,36.03,36.09,35.85,36.01,217453.7,23.4416,23.4806,23.3245,23.4286,217453.7
2006-09-01 10:00:00,36.01,36.01,35.91,35.99,95566.42,23.4286,23.4286,23.3635,23.4155,95566.42
2006-09-01 10:30:00,35.99,36.12,35.94,36.07,100000.4,23.4155,23.5001,23.383,23.4676,100000.4
2006-09-01 11:00:00,36.05,36.1,35.98,36.05,81604.1,23.4546,23.4871,23.409,23.4546,81604.1
2006-09-01 11:30:00,36.06,36.09,36.0,36.06,63773.84,23.4611,23.4806,23.4221,23.4611,63773.84
2006-09-01 12:00:00,36.05,36.05,35.97,36.04,40849.22,23.4546,23.4546,23.4025,23.4481,40849.22
2006-09-01 12:30:00,36.03,36.1,36.01,36.09,153396.84,23.4416,23.4871,23.4286,23.4806,153396.84
2006-09-01 13:00:00,36.09,36.11,36.04,36.08,42547.34,23.4806,23.4936,23.4481,23.4741,42547.34
2006-09-01 13:30:00,36.07,36.1,36.04,36.05,58585.14,23.4676,23.4871,23.4481,23.4546,58585.14
2006-09-01 14:00:00,36.05,36.05,36.01,36.03,62924.78,23.4546,23.4546,23.4286,23.4416,62924.78
2006-09-01 14:30:00,36.02,36.04,35.97,36.03,74622.94,23.4351,23.4481,23.4025,23.4416,74622.94
2006-09-01 15:00:00,36.03,36.04,36.0,36.03,85283.36,23.4416,23.4481,23.4221,23.4416,85283.36
2006-09-01 15:30:00,36.03,36.04,35.97,35.99,118396.7,23.4416,23.4481,23.4025,23.4155,118396.7
2006-09-05 09:30:00,36.04,36.07,35.92,36.01,102170.22,23.4481,23.4676,23.37,23.4286,102170.22
2006-09-05 10:00:00,35.99,36.09,35.97,36.07,150472.3,23.4155,23.4806,23.4025,23.4676,150472.3
2006-09-05 10:30:00,36.06,36.16,36.06,36.15,134906.2,23.4611,23.5262,23.4611,23.5196,134906.2
2006-09-05 11:00:00,36.14,36.2,36.12,36.2,139811.88,23.5131,23.5522,23.5001,23.5522,139811.88
2006-09-05 11:30:00,36.2,36.2,36.03,36.07,185095.08,23.5522,23.5522,23.4416,23.4676,185095.08
2006-09-05 12:00:00,36.07,36.16,36.07,36.15,83585.24,23.4676,23.5262,23.4676,23.5196,83585.24
2006-09-05 12:30:00,36.16,36.19,36.07,36.09,110283.46,23.5262,23.5457,23.4676,23.4806,110283.46
2006-09-05 13:00:00,36.08,36.1,36.04,36.08,100566.44,23.4741,23.4871,23.4481,23.4741,100566.44
2006-09-05 13:30:00,36.09,36.09,36.0,36.08,96792.84,23.4806,23.4806,23.4221,23.4741,96792.84
2006-09-05 14:00:00,36.07,36.15,36.07,36.12,96321.14,23.4676,23.5196,23.4676,23.5001,96321.14
2006-09-05 14:30:00,36.11,36.25,36.09,36.19,205661.2,23.4936,23.5847,23.4806,23.5457,205661.2
2006-09-05 15:00:00,36.18,36.21,36.1,36.14,153019.48,23.5392,23.5587,23.4871,23.5131,153019.48
2006-09-05 15:30:00,36.14,36.15,36.04,36.07,245095.32,23.5131,23.5196,23.4481,23.4676,245095.32
2006-09-06 09:30:00,35.92,35.94,35.77,35.8,144057.18,23.37,23.383,23.2724,23.2919,144057.18
2006-09-06 10:00:00,35.81,35.86,35.79,35.82,116604.24,23.2984,23.331,23.2854,23.3049,116604.24
2006-09-06 10:30:00,35.84,35.84,35.73,35.77,160566.68,23.318,23.318,23.2464,23.2724,160566.68
2006-09-06 11:00:00,35.77,35.93,35.76,35.92,155377.98,23.2724,23.3765,23.2659,23.37,155377.98
2006-09-06 11:30:00,35.91,35.92,35.86,35.9,73679.54,23.3635,23.37,23.331,23.357,73679.54
2006-09-06 12:00:00,35.89,35.92,35.82,35.86,72358.78,23.3505,23.37,23.3049,23.331,72358.78
2006-09-06 12:30:00,35.85,35.99,35.85,35.97,54622.86,23.3245,23.4155,23.3245,23.4025,54622.86
2006-09-06 13:00:00,35.97,35.99,35.93,35.98,47736.04,23.4025,23.4155,23.3765,23.409,47736.04
2006-09-06 13:30:00,35.99,36.0,35.93,35.93,39151.1,23.4155,23.4221,23.3765,23.3765,39151.1
2006-09-06 14:00:00,35.94,35.99,35.9,35.97,82075.8,23.383,23.4155,23.357,23.4025,82075.8
2006-09-06 14:30:00,35.97,35.97,35.81,35.85,91981.5,23.4025,23.4025,23.2984,23.3245,91981.5
2006-09-06 15:00:00,35.83,35.93,35.81,35.9,125094.84,23.3115,23.3765,23.2984,23.357,125094.84
2006-09-06 15:30:00,35.9,36.02,35.88,35.96,437737.6,23.357,23.4351,23.344,23.396,437737.6
2006-09-07 09:30:00,35.96,36.06,35.85,36.06,169434.64,23.396,23.4611,23.3245,23.4611,169434.64
2006-09-07 10:00:00,36.06,36.07,35.79,35.8,93207.92,23.4611,23.4676,23.2854,23.2919,93207.92
2006-09-07 10:30:00,35.81,35.91,35.79,35.89,155849.68,23.2984,23.3635,23.2854,23.3505,155849.68
2006-09-07 11:00:00,35.88,35.97,35.86,35.93,112170.26,23.344,23.4025,23.331,23.3765,112170.26
2006-09-07 11:30:00,35.96,35.99,35.89,35.96,111226.86,23.396,23.4155,23.3505,23.396,111226.86
2006-09-07 12:00:00,35.96,35.96,35.82,35.83,61887.04,23.396,23.396,23.3049,23.3115,61887.04
2006-09-07 12:30:00,35.84,35.88,35.79,35.79,38113.36,23.318,23.344,23.2854,23.2854,38113.36
2006-09-07 13:00:00,35.8,35.85,35.77,35.83,25471.8,23.2919,23.3245,23.2724,23.3115,25471.8
2006-09-07 13:30:00,35.82,36.01,35.81,35.93,51037.94,23.3049,23.4286,23.2984,23.3765,51037.94
2006-09-07 14:00:00,35.92,35.94,35.77,35.8,41792.62,23.37,23.383,23.2724,23.2919,41792.62
2006-09-07 14:30:00,35.79,35.8,35.67,35.72,86321.1,23.2854,23.2919,23.2074,23.2399,86321.1
2006-09-07 15:00:00,35.73,35.73,35.59,35.67,132076.0,23.2464,23.2464,23.1553,23.2074,132076.0
2006-09-07 15:30:00,35.65,35.74,35.62,35.71,338491.92,23.1943,23.2529,23.1748,23.2334,338491.92
2006-09-08 09:30:00,35.85,35.87,35.62,35.67,56320.98,23.3245,23.3375,23.1748,23.2074,56320.98
2006-09-08 10:00:00,35.65,35.71,35.52,35.56,140849.62,23.1943,23.2334,23.1098,23.1358,140849.62
2006-09-08 10:30:00,35.56,35.69,35.55,35.68,37358.64,23.1358,23.2204,23.1293,23.2139,37358.64
2006-09-08 11:00:00,35.69,35.75,35.67,35.69,42547.34,23.2204,23.2594,23.2074,23.2204,42547.34
2006-09-08 11:30:00,35.68,35.72,35.67,35.68,40094.5,23.2139,23.2399,23.2074,23.2139,40094.5
2006-09-08 12:00:00,35.68,35.73,35.66,35.71,28018.98,23.2139,23.2464,23.2008,23.2334,28018.98
2006-09-08 12:30:00,35.71,35.79,35.7,35.75,158774.22,23.2334,23.2854,23.2269,23.2594,158774.22
2006-09-08 13:00:00,35.77,35.88,35.73,35.88,60471.94,23.2724,23.344,23.2464,23.344,60471.94
2006-09-08 13:30:00,35.86,35.98,35.83,35.97,105566.46,23.331,23.409,23.3115,23.4025,105566.46
2006-09-08 14:00:00,35.97,36.0,35.87,35.9,49339.82,23.4025,23.4221,23.3375,23.357,49339.82
2006-09-08 14:30:00,35.89,35.96,35.89,35.94,46132.26,23.3505,23.396,23.3505,23.383,46132.26
2006-09-08 15:00:00,35.93,35.97,35.88,35.94,85377.7,23.3765,23.4025,23.344,23.383,85377.7
2006-09-08 15:30:00,35.94,35.94,35.85,35.9,133113.74,23.383,23.383,23.3245,23.357,133113.74
2006-09-11 09:30:00,35.72,35.85,35.71,35.77,255472.72,23.2399,23.3245,23.2334,23.2724,255472.72
2006-09-11 10:00:00,35.77,35.92,35.75,35.86,490284.98,23.2724,23.37,23.2594,23.331,490284.98
2006-09-11 10:30:00,35.85,35.93,35.83,35.9,387737.4,23.3245,23.3765,23.3115,23.357,387737.4
2006-09-11 11:00:00,35.9,35.93,35.85,35.92,117736.32,23.357,23.3765,23.3245,23.37,117736.32
2006-09-11 11:30:00,35.92,35.93,35.87,35.87,156981.76,23.37,23.3765,23.3375,23.3375,156981.76
2006-09-11 12:00:00,35.87,35.93,35.86,35.9,134151.48,23.3375,23.3765,23.331,23.357,134151.48
2006-09-11 12:30:00,35.91,35.92,35.85,35.87,56509.66,23.3635,23.37,23.3245,23.3375,56509.66
2006-09-11 13:00:00,35.88,35.94,35.86,35.93,132642.04,23.344,23.383,23.331,23.3765,132642.04
2006-09-11 13:30:00,35.93,35.93,35.89,35.89,63585.16,23.3765,23.3765,23.3505,23.3505,63585.16
2006-09-11 14:00:00,35.89,35.94,35.88,35.89,96792.84,23.3505,23.383,23.344,23.3505,96792.84
2006-09-11 14:30:00,35.89,36.01,35.89,36.0,55188.9,23.3505,23.4286,23.3505,23.4221,55188.9
2006-09-11 15:00:00,36.0,36.01,35.88,35.93,160283.66,23.4221,23.4286,23.344,23.3765,160283.66
2006-09-11 15:30:00,35.92,36.03,35.91,36.02,210095.18,23.37,23.4416,23.3635,23.4351,210095.18
2006-09-12 09:30:00,36.04,36.09,35.84,35.89,168868.6,23.4481,23.4806,23.318,23.3505,168868.6
2006-09-12 10:00:00,35.87,36.02,35.83,36.02,204717.8,23.3375,23.4351,23.3115,23.4351,204717.8
2006-09-12 10:30:00,36.01,36.06,36.01,36.06,1758120.24,23.4286,23.4611,23.4286,23.4611,1758120.24
2006-09-12 11:00:00,36.05,36.09,36.04,36.05,805852.28,23.4546,23.4806,23.4481,23.4546,805852.28
2006-09-12 11:30:00,36.04,36.06,35.99,36.0,65566.3,23.4481,23.4611,23.4155,23.4221,65566.3
2006-09-12 12:00:00,36.0,36.02,35.98,36.01,78207.86,23.4221,23.4351,23.409,23.4286,78207.86
2006-09-12 12:30:00,36.0,36.02,36.0,36.01,45943.58,23.4221,23.4351,23.4221,23.4286,45943.58
2006-09-12 13:00:00,36.01,36.04,36.0,36.02,83868.26,23.4286,23.4481,23.4221,23.4351,83868.26
2006-09-12 13:30:00,36.01,36.24,36.01,36.19,299246.48,23.4286,23.5782,23.4286,23.5457,299246.48
2006-09-12 14:00:00,36.19,36.28,36.18,36.26,115943.86,23.5457,23.6042,23.5392,23.5912,115943.86
2006-09-12 14:30:00,36.26,36.4,36.24,36.37,177736.56,23.5912,23.6823,23.5782,23.6628,177736.56
2006-09-12 15:00:00,36.36,36.37,36.18,36.2,225472.6,23.6563,23.6628,23.5392,23.5522,225472.6
2006-09-12 15:30:00,36.2,36.28,36.2,36.22,362925.98,23.5522,23.6042,23.5522,23.5652,362925.98
2006-09-13 09:30:00,36.24,36.52,36.21,36.44,176321.46,23.5782,23.7604,23.5587,23.7083,176321.46
2006-09-13 10:00:00,36.44,36.49,36.38,36.44,149340.22,23.7083,23.7409,23.6693,23.7083,149340.22
2006-09-13 10:30:00,36.45,36.5,36.39,36.4,108585.34,23.7148,23.7474,23.6758,23.6823,108585.34
2006-09-13 11:00:00,36.4,36.46,36.39,36.41,70188.96,23.6823,23.7213,23.6758,23.6888,70188.96
2006-09-13 11:30:00,36.4,36.56,36.4,36.55,141510.0,23.6823,23.7864,23.6823,23.7799,141510.0
2006-09-13 12:00:00,36.56,36.67,36.55,36.61,190661.14,23.7864,23.858,23.7799,23.8189,190661.14
2006-09-13 12:30:00,36.62,36.68,36.61,36.65,94623.02,23.8254,23.8645,23.8189,23.845,94623.02
2006-09-13 13:00:00,36.64,36.74,36.63,36.73,186510.18,23.8384,23.9035,23.8319,23.897,186510.18
2006-09-13 13:30:00,36.74,36.76,36.7,36.7,109340.06,23.9035,23.9165,23.8775,23.8775,109340.06
2006-09-13 14:00:00,36.7,36.75,36.65,36.75,100000.4,23.8775,23.91,23.845,23.91,100000.4
2006-09-13 14:30:00,36.74,36.83,36.74,36.82,226887.7,23.9035,23.9621,23.9035,23.9556,226887.7
2006-09-13 15:00:00,36.82,36.86,36.76,36.81,248774.58,23.9556,23.9816,23.9165,23.9491,248774.58
2006-09-13 15:30:00,36.8,36.89,36.76,36.77,679436.68,23.9425,24.0011,23.9165,23.923,679436.68
2006-09-14 09:30:00,36.73,36.94,36.73,36.83,333020.2,23.897,24.0336,23.897,23.9621,333020.2
2006-09-14 10:00:00,36.82,36.86,36.68,36.68,300378.56,23.9556,23.9816,23.8645,23.8645,300378.56
2006-09-14 10:30:00,36.69,36.73,36.57,36.65,211132.92,23.871,23.897,23.7929,23.845,211132.92
2006-09-14 11:00:00,36.65,36.77,36.64,36.73,148302.48,23.845,23.923,23.8384,23.897,148302.48
2006-09-14 11:30:00,36.73,36.79,36.71,36.74,118302.36,23.897,23.936,23.884,23.9035,118302.36
2006-09-14 12:00:00,36.74,36.75,36.63,36.72,109434.4,23.9035,23.91,23.8319,23.8905,109434.4
2006-09-14 12:30:00,36.71,36.78,36.7,36.76,65943.66,23.884,23.9295,23.8775,23.9165,65943.66
2006-09-14 13:00:00,36.76,36.81,36.7,36.8,79245.6,23.9165,23.9491,23.8775,23.9425,79245.6
2006-09-14 13:30:00,36.8,36.89,36.73,36.87,111887.24,23.9425,24.0011,23.897,23.9881,111887.24
2006-09-14 14:00:00,36.87,36.9,36.8,36.89,59622.88,23.9881,24.0076,23.9425,24.0011,59622.88
2006-09-14 14:30:00,36.89,36.93,36.85,36.89,157547.8,24.0011,24.0271,23.9751,24.0011,157547.8
2006-09-14 15:00:00,36.87,36.88,36.75,36.78,214340.48,23.9881,23.9946,23.91,23.9295,214340.48
2006-09-14 15:30:00,36.78,36.82,36.74,36.81,300095.54,23.9295,23.9556,23.9035,23.9491,300095.54
2006-09-15 09:30:00,37.07,37.15,36.93,37.15,837173.16,24.1182,24.1703,24.0271,24.1703,837173.16
2006-09-15 10:00:00,37.15,37.39,37.13,37.33,202736.66,24.1703,24.3264,24.1572,24.2874,202736.66
2006-09-15 10:30:00,37.34,37.36,37.21,37.24,94811.7,24.2939,24.3069,24.2093,24.2288,94811.7
2006-09-15 11:00:00,37.24,37.3,37.1,37.15,174623.34,24.2288,24.2679,24.1377,24.1703,174623.34
2006-09-15 11:30:00,37.16,37.18,37.11,37.14,85094.68,24.1768,24.1898,24.1442,24.1638,85094.68
2006-09-15 12:00:00,37.14,37.14,37.05,37.08,76132.38,24.1638,24.1638,24.1052,24.1247,76132.38
2006-09-15 12:30:00,37.07,37.14,37.05,37.11,106415.52,24.1182,24.1638,24.1052,24.1442,106415.52
2006-09-15 13:00:00,37.11,37.16,37.1,37.1,85094.68,24.1442,24.1768,24.1377,24.1377,85094.68
2006-09-15 13:30:00,37.1,37.26,37.09,37.23,146321.34,24.1377,24.2418,24.1312,24.2223,146321.34
2006-09-15 14:00:00,37.23,37.24,37.2,37.21,224057.5,24.2223,24.2288,24.2028,24.2093,224057.5
2006-09-15 14:30:00,37.2,37.27,37.2,37.27,164340.28,24.2028,24.2483,24.2028,24.2483,164340.28
2006-09-15 15:00:00,37.26,37.28,37.2,37.28,220000.88,24.2418,24.2548,24.2028,24.2548,220000.88
2006-09-15 15:30:00,37.28,37.32,37.25,37.26,370190.16,24.2548,24.2809,24.2353,24.2418,370190.16
2006-09-18 09:30:00,37.22,37.22,36.91,37.05,181698.84,24.2158,24.2158,24.0141,24.1052,181698.84
2006-09-18 10:00:00,37.04,37.33,36.95,37.25,233114.14,24.0987,24.2874,24.0401,24.2353,233114.14
2006-09-18 10:30:00,37.24,37.38,37.15,37.18,372926.02,24.2288,24.3199,24.1703,24.1898,372926.02
2006-09-18 11:00:00,37.2,37.34,37.16,37.26,238208.5,24.2028,24.2939,24.1768,24.2418,238208.5
2006-09-18 11:30:00,37.25,37.26,37.21,37.25,193491.34,24.2353,24.2418,24.2093,24.2353,193491.34
2006-09-18 12:00:00,37.25,37.27,37.22,37.27,134057.14,24.2353,24.2483,24.2158,24.2483,134057.14
2006-09-18 12:30:00,37.28,37.32,37.26,37.31,102830.6,24.2548,24.2809,24.2418,24.2744,102830.6
2006-09-18 13:00:00,37.31,37.31,37.22,37.29,162547.82,24.2744,24.2744,24.2158,24.2613,162547.82
2006-09-18 13:30:00,37.28,37.29,37.22,37.26,200283.82,24.2548,24.2613,24.2158,24.2418,200283.82
2006-09-18 14:00:00,37.25,37.27,37.24,37.24,124811.82,24.2353,24.2483,24.2288,24.2288,124811.82
2006-09-18 14:30:00,37.24,37.25,37.17,37.21,259435.0,24.2288,24.2353,24.1833,24.2093,259435.0
2006-09-18 15:00:00,37.21,37.21,37.16,37.2,206132.9,24.2093,24.2093,24.1768,24.2028,206132.9
2006-09-18 15:30:00,37.21,37.26,37.17,37.22,300944.6,24.2093,24.2418,24.1833,24.2158,300944.6
2006-09-19 09:30:00,37.2,37.3,37.15,37.18,187547.92,24.2028,24.2679,24.1703,24.1898,187547.92
2006-09-19 10:00:00,37.2,37.39,37.17,37.35,188585.66,24.2028,24.3264,24.1833,24.3004,188585.66
2006-09-19 10:30:00,37.36,37.48,37.35,37.42,203585.72,24.3069,24.385,24.3004,24.3459,203585.72
2006-09-19 11:00:00,37.4,37.44,37.25,37.25,141132.64,24.3329,24.3589,24.2353,24.2353,141132.64
2006-09-19 11:30:00,37.23,37.29,37.14,37.14,181321.48,24.2223,24.2613,24.1638,24.1638,181321.48
2006-09-19 12:00:00,37.13,37.16,37.05,37.05,129151.46,24.1572,24.1768,24.1052,24.1052,129151.46
2006-09-19 12:30:00,37.06,37.1,37.05,37.09,81415.42,24.1117,24.1377,24.1052,24.1312,81415.42
2006-09-19 13:00:00,37.09,37.1,37.05,37.08,98019.26,24.1312,24.1377,24.1052,24.1247,98019.26
2006-09-19 13:30:00,37.07,37.1,37.03,37.05,53679.46,24.1182,24.1377,24.0922,24.1052,53679.46
2006-09-19 14:00:00,37.05,37.1,37.03,37.07,111226.86,24.1052,24.1377,24.0922,24.1182,111226.86
2006-09-19 14:30:00,37.08,37.09,37.0,37.02,109623.08,24.1247,24.1312,24.0727,24.0857,109623.08
2006-09-19 15:00:00,37.03,37.1,37.02,37.1,126132.58,24.0922,24.1377,24.0857,24.1377,126132.58
2006-09-19 15:30:00,37.1,37.13,37.04,37.09,338491.92,24.1377,24.1572,24.0987,24.1312,338491.92
2006-09-20 09:30:00,37.21,37.26,36.99,37.18,270755.8,24.2093,24.2418,24.0662,24.1898,270755.8
2006-09-20 10:00:00,37.18,37.25,37.14,37.22,223302.78,24.1898,24.2353,24.1638,24.2158,223302.78
2006-09-20 10:30:00,37.22,37.46,37.22,37.39,177359.2,24.2158,24.3719,24.2158,24.3264,177359.2
2006-09-20 11:00:00,37.38,37.41,37.32,37.36,76698.42,24.3199,24.3394,24.2809,24.3069,76698.42
2006-09-20 11:30:00,37.36,37.49,37.35,37.47,124434.46,24.3069,24.3915,24.3004,24.3785,124434.46
2006-09-20 12:00:00,37.47,37.48,37.4,37.43,106226.84,24.3785,24.385,24.3329,24.3524,106226.84
2006-09-20 12:30:00,37.43,37.44,37.33,37.33,66038.0,24.3524,24.3589,24.2874,24.2874,66038.0
2006-09-20 13:00:00,37.33,37.47,37.31,37.46,96604.16,24.2874,24.3785,24.2744,24.3719,96604.16
2006-09-20 13:30:00,37.47,37.53,37.45,37.52,130377.88,24.3785,24.4175,24.3654,24.411,130377.88
2006-09-20 14:00:00,37.51,37.52,37.2,37.22,215566.9,24.4045,24.411,24.2028,24.2158,215566.9
2006-09-20 14:30:00,37.18,37.28,37.12,37.26,266321.82,24.1898,24.2548,24.1507,24.2418,266321.82
2006-09-20 15:00:00,37.26,37.36,37.25,37.33,178302.6,24.2418,24.3069,24.2353,24.2874,178302.6
2006-09-20 15:30:00,37.33,37.34,37.27,37.3,206887.62,24.2874,24.2939,24.2483,24.2679,206887.62
2006-09-21 09:30:00,37.4,37.59,37.34,37.48,253019.88,24.3329,24.4565,24.2939,24.385,253019.88
2006-09-21 10:00:00,37.48,37.53,37.4,37.45,188019.62,24.385,24.4175,24.3329,24.3654,188019.62
2006-09-21 10:30:00,37.45,37.46,37.29,37.31,125094.84,24.3654,24.3719,24.2613,24.2744,125094.84
2006-09-21 11:00:00,37.3,37.43,37.3,37.4,77075.78,24.2679,24.3524,24.2679,24.3329,77075.78
2006-09-21 11:30:00,37.39,37.42,37.29,37.35,108774.02,24.3264,24.3459,24.2613,24.3004,108774.02
2006-09-21 12:00:00,37.35,37.36,37.12,37.14,203680.06,24.3004,24.3069,24.1507,24.1638,203680.06
2006-09-21 12:30:00,37.14,37.17,37.07,37.09,155189.3,24.1638,24.1833,24.1182,24.1312,155189.3
2006-09-21 13:00:00,37.09,37.1,37.0,37.02,221604.66,24.1312,24.1377,24.0727,24.0857,221604.66
2006-09-21 13:30:00,37.02,37.2,37.0,37.18,142830.76,24.0857,24.2028,24.0727,24.1898,142830.76
2006-09-21 14:00:00,37.18,37.21,37.0,37.02,187736.6,24.1898,24.2093,24.0727,24.0857,187736.6
2006-09-21 14:30:00,37.03,37.11,37.0,37.05,170944.08,24.0922,24.1442,24.0727,24.1052,170944.08
2006-09-21 15:00:00,37.05,37.09,36.96,36.98,196132.86,24.1052,24.1312,24.0466,24.0597,196132.86
2006-09-21 15:30:00,36.98,37.12,36.98,37.1,358680.68,24.0597,24.1507,24.0597,24.1377,358680.68
2006-09-22 09:30:00,37.31,37.31,37.0,37.03,258963.3,24.2744,24.2744,24.0727,24.0922,258963.3
2006-09-22 10:00:00,37.04,37.04,36.9,36.93,99434.36,24.0987,24.0987,24.0076,24.0271,99434.36
2006-09-22 10:30:00,36.94,36.94,36.76,36.77,249151.94,24.0336,24.0336,23.9165,23.923,249151.94
2006-09-22 11:00:00,36.78,36.86,36.77,36.82,95000.38,23.9295,23.9816,23.923,23.9556,95000.38
2006-09-22 11:30:00,36.82,36.88,36.8,36.82,126038.24,23.9556,23.9946,23.9425,23.9556,126038.24
2006-09-22 12:00:00,36.82,36.83,36.74,36.82,153208.16,23.9556,23.9621,23.9035,23.9556,153208.16
2006-09-22 12:30:00,36.82,36.9,36.82,36.9,76792.76,23.9556,24.0076,23.9556,24.0076,76792.76
2006-09-22 13:00:00,36.9,36.94,36.81,36.88,116509.9,24.0076,24.0336,23.9491,23.9946,116509.9
2006-09-22 13:30:00,36.88,36.89,36.83,36.88,53773.8,23.9946,24.0011,23.9621,23.9946,53773.8
2006-09-22 14:00:00,36.87,36.93,36.86,36.88,115755.18,23.9881,24.0271,23.9816,23.9946,115755.18
2006-09-22 14:30:00,36.89,36.92,36.83,36.88,76226.72,24.0011,24.0206,23.9621,23.9946,76226.72
2006-09-22 15:00:00,36.88,36.99,36.87,36.91,135566.58,23.9946,24.0662,23.9881,24.0141,135566.58
2006-09-22 15:30:00,36.91,36.92,36.85,36.88,153113.82,24.0141,24.0206,23.9751,23.9946,153113.82
2006-09-25 09:30:00,37.14,37.14,36.94,37.08,262453.88,24.1638,24.1638,24.0336,24.1247,262453.88
2006-09-25 10:00:00,37.07,37.13,37.05,37.08,220566.92,24.1182,24.1572,24.1052,24.1247,220566.92
2006-09-25 10:30:00,37.08,37.12,37.0,37.09,147642.1,24.1247,24.1507,24.0727,24.1312,147642.1
2006-09-25 11:00:00,37.09,37.15,37.07,37.1,218868.8,24.1312,24.1703,24.1182,24.1377,218868.8
2006-09-25 11:30:00,37.11,37.15,37.07,37.11,220095.22,24.1442,24.1703,24.1182,24.1442,220095.22
2006-09-25 12:00:00,37.1,37.1,36.94,36.97,140283.58,24.1377,24.1377,24.0336,24.0531,140283.58
2006-09-25 12:30:00,36.97,37.13,36.97,37.12,116132.54,24.0531,24.1572,24.0531,24.1507,116132.54
2006-09-25 13:00:00,37.11,37.16,37.1,37.11,128019.38,24.1442,24.1768,24.1377,24.1442,128019.38
2006-09-25 13:30:00,37.11,37.14,37.04,37.1,93962.64,24.1442,24.1638,24.0987,24.1377,93962.64
2006-09-25 14:00:00,37.1,37.28,37.08,37.23,128302.4,24.1377,24.2548,24.1247,24.2223,128302.4
2006-09-25 14:30:00,37.21,37.35,37.17,37.27,194434.74,24.2093,24.3004,24.1833,24.2483,194434.74
2006-09-25 15:00:00,37.27,37.39,37.27,37.33,188774.34,24.2483,24.3264,24.2483,24.2874,188774.34
2006-09-25 15:30:00,37.32,37.34,37.24,37.27,257642.54,24.2809,24.2939,24.2288,24.2483,257642.54
2006-09-26 09:30:00,37.21,37.25,36.99,37.02,255284.04,24.2093,24.2353,24.0662,24.0857,255284.04
2006-09-26 10:00:00,37.02,37.25,36.99,37.24,166510.1,24.0857,24.2353,24.0662,24.2288,166510.1
2006-09-26 10:30:00,37.23,37.25,37.14,37.18,97736.24,24.2223,24.2353,24.1638,24.1898,97736.24
2006-09-26 11:00:00,37.17,37.24,37.08,37.08,65849.32,24.1833,24.2288,24.1247,24.1247,65849.32
2006-09-26 11:30:00,37.08,37.16,37.02,37.07,88585.26,24.1247,24.1768,24.0857,24.1182,88585.26
2006-09-26 12:00:00,37.06,37.32,37.05,37.31,95755.1,24.1117,24.2809,24.1052,24.2744,95755.1
2006-09-26 12:30:00,37.31,37.42,37.28,37.34,163208.2,24.2744,24.3459,24.2548,24.2939,163208.2
2006-09-26 13:00:00,37.33,37.33,37.25,37.29,82547.5,24.2874,24.2874,24.2353,24.2613,82547.5
2006-09-26 13:30:00,37.31,37.36,37.26,37.33,79339.94,24.2744,24.3069,24.2418,24.2874,79339.94
2006-09-26 14:00:00,37.34,37.36,37.21,37.28,80377.68,24.2939,24.3069,24.2093,24.2548,80377.68
2006-09-26 14:30:00,37.28,37.36,37.25,37.35,120094.82,24.2548,24.3069,24.2353,24.3004,120094.82
2006-09-26 15:00:00,37.35,37.38,37.3,37.36,126887.3,24.3004,24.3199,24.2679,24.3069,126887.3
2006-09-26 15:30:00,37.36,37.44,37.36,37.36,255001.02,24.3069,24.3589,24.3069,24.3069,255001.02
2006-09-27 09:30:00,37.61,37.88,37.57,37.71,533304.02,24.4695,24.6452,24.4435,24.5346,533304.02
2006-09-27 10:00:00,37.73,37.84,37.73,37.76,267453.9,24.5476,24.6192,24.5476,24.5671,267453.9
2006-09-27 10:30:00,37.77,37.85,37.7,37.79,270755.8,24.5736,24.6257,24.5281,24.5867,270755.8
2006-09-27 11:00:00,37.78,37.82,37.7,37.8,186981.88,24.5801,24.6062,24.5281,24.5932,186981.88
2006-09-27 11:30:00,37.81,37.89,37.71,37.88,226321.66,24.5997,24.6517,24.5346,24.6452,226321.66
2006-09-27 12:00:00,37.88,37.94,37.85,37.86,212925.38,24.6452,24.6842,24.6257,24.6322,212925.38
2006-09-27 12:30:00,37.85,38.06,37.84,38.03,231699.04,24.6257,24.7623,24.6192,24.7428,231699.04
2006-09-27 13:00:00,38.03,38.06,37.94,38.06,225944.3,24.7428,24.7623,24.6842,24.7623,225944.3
2006-09-27 13:30:00,38.06,38.06,37.81,37.87,205378.18,24.7623,24.7623,24.5997,24.6387,205378.18
2006-09-27 14:00:00,37.87,37.89,37.71,37.74,366510.9,24.6387,24.6517,24.5346,24.5541,366510.9
2006-09-27 14:30:00,37.74,37.79,37.67,37.79,215189.54,24.5541,24.5867,24.5086,24.5867,215189.54
2006-09-27 15:00:00,37.79,37.84,37.73,37.77,259718.02,24.5867,24.6192,24.5476,24.5736,259718.02
2006-09-27 15:30:00,37.77,37.85,37.76,37.79,307831.42,24.5736,24.6257,24.5671,24.5867,307831.42
2006-09-28 09:30:00,37.81,37.87,37.63,37.66,364341.08,24.5997,24.6387,24.4826,24.5021,364341.08
2006-09-28 10:00:00,37.67,37.89,37.65,37.83,185566.78,24.5086,24.6517,24.4956,24.6127,185566.78
2006-09-28 10:30:00,37.81,37.87,37.68,37.74,150755.32,24.5997,24.6387,24.5151,24.5541,150755.32
2006-09-28 11:00:00,37.74,37.79,37.73,37.74,87075.82,24.5541,24.5867,24.5476,24.5541,87075.82
2006-09-28 11:30:00,37.74,37.75,37.69,37.73,148396.82,24.5541,24.5606,24.5216,24.5476,148396.82
2006-09-28 12:00:00,37.73,37.77,37.7,37.74,164434.62,24.5476,24.5736,24.5281,24.5541,164434.62
2006-09-28 12:30:00,37.75,37.83,37.69,37.79,87547.52,24.5606,24.6127,24.5216,24.5867,87547.52
2006-09-28 13:00:00,37.78,37.79,37.68,37.69,174812.02,24.5801,24.5867,24.5151,24.5216,174812.02
2006-09-28 13:30:00,37.69,37.75,37.68,37.71,138868.48,24.5216,24.5606,24.5151,24.5346,138868.48
2006-09-28 14:00:00,37.7,37.71,37.67,37.7,147830.78,24.5281,24.5346,24.5086,24.5281,147830.78
2006-09-28 14:30:00,37.7,37.71,37.68,37.7,146415.68,24.5281,24.5346,24.5151,24.5281,146415.68
2006-09-28 15:00:00,37.69,37.7,37.67,37.68,273397.32,24.5216,24.5281,24.5086,24.5151,273397.32
2006-09-28 15:30:00,37.67,37.79,37.67,37.71,327265.46,24.5086,24.5867,24.5086,24.5346,327265.46
2006-09-29 09:30:00,37.68,37.73,37.48,37.61,217359.36,24.5151,24.5476,24.385,24.4695,217359.36
2006-09-29 10:00:00,37.63,37.82,37.6,37.67,232265.08,24.4826,24.6062,24.463,24.5086,232265.08
2006-09-29 10:30:00,37.68,37.78,37.66,37.74,70660.66,24.5151,24.5801,24.5021,24.5541,70660.66
2006-09-29 11:00:00,37.74,37.78,37.7,37.76,143868.5,24.5541,24.5801,24.5281,24.5671,143868.5
2006-09-29 11:30:00,37.76,37.92,37.74,37.88,101698.52,24.5671,24.6712,24.5541,24.6452,101698.52
2006-09-29 12:00:00,37.89,37.89,37.76,37.76,63585.16,24.6517,24.6517,24.5671,24.5671,63585.16
2006-09-29 12:30:00,37.76,37.78,37.66,37.66,56320.98,24.5671,24.5801,24.5021,24.5021,56320.98
2006-09-29 13:00:00,37.67,37.69,37.58,37.61,117547.64,24.5086,24.5216,24.45,24.4695,117547.64
2006-09-29 13:30:00,37.6,37.67,37.58,37.6,156415.72,24.463,24.5086,24.45,24.463,156415.72
2006-09-29 14:00:00,37.6,37.62,37.52,37.52,408586.54,24.463,24.476,24.411,24.411,408586.54
2006-09-29 14:30:00,37.52,37.53,37.48,37.48,87358.84,24.411,24.4175,24.385,24.385,87358.84
2006-09-29 15:00:00,37.48,37.55,37.48,37.53,134811.86,24.385,24.4305,24.385,24.4175,134811.86
2006-09-29 15:30:00,37.53,37.55,37.38,37.39,275661.48,24.4175,24.4305,24.3199,24.3264,275661.48
2006-10-02 09:30:00,37.33,37.35,37.06,37.08,205944.22,24.2874,24.3004,24.1117,24.1247,205944.22
2006-10-02 10:00:00,37.06,37.12,37.03,37.09,198868.72,24.1117,24.1507,24.0922,24.1312,198868.72
2006-10-02 10:30:00,37.1,37.21,37.08,37.09,269057.68,24.1377,24.2093,24.1247,24.1312,269057.68
2006-10-02 11:00:00,37.11,37.15,37.08,37.12,215755.58,24.1442,24.1703,24.1247,24.1507,215755.58
2006-10-02 11:30:00,37.13,37.16,37.06,37.06,216698.98,24.1572,24.1768,24.1117,24.1117,216698.98
2006-10-02 12:00:00,37.08,37.09,37.04,37.09,111981.58,24.1247,24.1312,24.0987,24.1312,111981.58
2006-10-02 12:30:00,37.09,37.09,37.07,37.07,78302.2,24.1312,24.1312,24.1182,24.1182,78302.2
2006-10-02 13:00:00,37.08,37.1,37.06,37.08,94906.04,24.1247,24.1377,24.1117,24.1247,94906.04
2006-10-02 13:30:00,37.08,37.1,36.95,36.96,214340.48,24.1247,24.1377,24.0401,24.0466,214340.48
2006-10-02 14:00:00,36.97,37.07,36.92,37.06,175944.1,24.0531,24.1182,24.0206,24.1117,175944.1
2006-10-02 14:30:00,37.06,37.07,36.99,37.02,137736.4,24.1117,24.1182,24.0662,24.0857,137736.4
2006-10-02 15:00:00,37.02,37.18,37.0,37.18,321510.72,24.0857,24.1898,24.0727,24.1898,321510.72
2006-10-02 15:30:00,37.2,37.2,37.1,37.17,369152.42,24.2028,24.2028,24.1377,24.1833,369152.42
2006-10-03 09:30:00,37.18,37.35,37.15,37.3,121321.24,24.1898,24.3004,24.1703,24.2679,121321.24
2006-10-03 10:00:00,37.31,37.31,37.15,37.21,205378.18,24.2744,24.2744,24.1703,24.2093,205378.18
2006-10-03 10:30:00,37.21,37.24,37.13,37.2,221887.68,24.2093,24.2288,24.1572,24.2028,221887.68
2006-10-03 11:00:00,37.2,37.36,37.17,37.29,308963.5,24.2028,24.3069,24.1833,24.2613,308963.5
2006-10-03 11:30:00,37.29,37.31,37.24,37.26,116792.92,24.2613,24.2744,24.2288,24.2418,116792.92
2006-10-03 12:00:00,37.26,37.47,37.26,37.45,221227.3,24.2418,24.3785,24.2418,24.3654,221227.3
2006-10-03 12:30:00,37.46,37.56,37.44,37.56,161698.76,24.3719,24.437,24.3589,24.437,161698.76
2006-10-03 13:00:00,37.57,37.58,37.49,37.52,127830.7,24.4435,24.45,24.3915,24.411,127830.7
2006-10-03 13:30:00,37.51,37.58,37.5,37.53,148774.18,24.4045,24.45,24.398,24.4175,148774.18
2006-10-03 14:00:00,37.55,37.6,37.47,37.5,181227.14,24.4305,24.463,24.3785,24.398,181227.14
2006-10-03 14:30:00,37.49,37.58,37.48,37.58,122358.98,24.3915,24.45,24.385,24.45,122358.98
2006-10-03 15:00:00,37.58,37.63,37.56,37.6,252170.82,24.45,24.4826,24.437,24.463,252170.82
2006-10-03 15:30:00,37.61,37.61,37.43,37.48,352359.9,24.4695,24.4695,24.3524,24.385,352359.9
2006-10-04 09:30:00,37.29,37.47,37.29,37.46,136604.32,24.2613,24.3785,24.2613,24.3719,136604.32
2006-10-04 10:00:00,37.46,37.65,37.42,37.58,295001.18,24.3719,24.4956,24.3459,24.45,295001.18
2006-10-04 10:30:00,37.59,37.63,37.44,37.51,165755.38,24.4565,24.4826,24.3589,24.4045,165755.38
2006-10-04 11:00:00,37.51,37.57,37.47,37.56,109906.1,24.4045,24.4435,24.3785,24.437,109906.1
2006-10-04 11:30:00,37.58,37.59,37.52,37.58,140189.24,24.45,24.4565,24.411,24.45,140189.24
2006-10-04 12:00:00,37.57,37.58,37.48,37.56,342171.18,24.4435,24.45,24.385,24.437,342171.18
2006-10-04 12:30:00,37.56,37.57,37.52,37.53,141793.02,24.437,24.4435,24.411,24.4175,141793.02
2006-10-04 13:00:00,37.53,37.71,37.53,37.71,136981.68,24.4175,24.5346,24.4175,24.5346,136981.68
2006-10-04 13:30:00,37.71,37.79,37.66,37.69,305095.56,24.5346,24.5867,24.5021,24.5216,305095.56
2006-10-04 14:00:00,37.69,37.84,37.66,37.8,199057.4,24.5216,24.6192,24.5021,24.5932,199057.4
2006-10-04 14:30:00,37.8,37.84,37.76,37.79,255095.36,24.5932,24.6192,24.5671,24.5867,255095.36
2006-10-04 15:00:00,37.78,37.81,37.7,37.71,339340.98,24.5801,24.5997,24.5281,24.5346,339340.98
2006-10-04 15:30:00,37.73,37.86,37.7,37.77,378397.74,24.5476,24.6322,24.5281,24.5736,378397.74
2006-10-05 09:30:00,37.81,37.92,37.74,37.87,169812.0,24.5997,24.6712,24.5541,24.6387,169812.0
2006-10-05 10:00:00,37.86,37.94,37.79,37.87,96792.84,24.6322,24.6842,24.5867,24.6387,96792.84
2006-10-05 10:30:00,37.88,37.88,37.79,37.84,148113.8,24.6452,24.6452,24.5867,24.6192,148113.8
2006-10-05 11:00:00,37.83,37.89,37.8,37.88,170566.72,24.6127,24.6517,24.5932,24.6452,170566.72
2006-10-05 11:30:00,37.87,38.08,37.87,38.05,213963.12,24.6387,24.7753,24.6387,24.7558,213963.12
2006-10-05 12:00:00,38.05,38.26,38.05,38.11,436605.52,24.7558,24.8924,24.7558,24.7948,436605.52
2006-10-05 12:30:00,38.11,38.11,38.01,38.06,69056.88,24.7948,24.7948,24.7298,24.7623,69056.88
2006-10-05 13:00:00,38.06,38.11,38.05,38.09,141038.3,24.7623,24.7948,24.7558,24.7818,141038.3
2006-10-05 13:30:00,38.09,38.12,38.05,38.08,111226.86,24.7818,24.8014,24.7558,24.7753,111226.86
2006-10-05 14:00:00,38.06,38.16,37.06,38.04,516700.18,24.7623,24.8274,24.1117,24.7493,516700.18
2006-10-05 14:30:00,38.04,38.11,38.02,38.08,149623.24,24.7493,24.7948,24.7363,24.7753,149623.24
2006-10-05 15:00:00,38.08,38.11,38.01,38.04,221415.98,24.7753,24.7948,24.7298,24.7493,221415.98
2006-10-05 15:30:00,38.05,38.05,37.98,37.99,266038.8,24.7558,24.7558,24.7103,24.7168,266038.8
2006-10-06 09:30:00,38.02,38.08,37.64,37.68,211887.64,24.7363,24.7753,24.4891,24.5151,211887.64
2006-10-06 10:00:00,37.68,37.75,37.56,37.57,79811.64,24.5151,24.5606,24.437,24.4435,79811.64
2006-10-06 10:30:00,37.57,37.73,37.57,37.65,131698.64,24.4435,24.5476,24.4435,24.4956,131698.64
2006-10-06 11:00:00,37.65,37.68,37.52,37.62,122547.66,24.4956,24.5151,24.411,24.476,122547.66
2006-10-06 11:30:00,37.63,37.65,37.5,37.55,218208.42,24.4826,24.4956,24.398,24.4305,218208.42
2006-10-06 12:00:00,37.56,37.59,37.51,37.53,145849.64,24.437,24.4565,24.4045,24.4175,145849.64
2006-10-06 12:30:00,37.52,37.55,37.44,37.53,96415.48,24.411,24.4305,24.3589,24.4175,96415.48
2006-10-06 13:00:00,37.53,37.55,37.46,37.49,45660.56,24.4175,24.4305,24.3719,24.3915,45660.56
2006-10-06 13:30:00,37.5,37.75,37.48,37.69,137736.4,24.398,24.5606,24.385,24.5216,137736.4
2006-10-06 14:00:00,37.7,37.74,37.65,37.7,65094.6,24.5281,24.5541,24.4956,24.5281,65094.6
2006-10-06 14:30:00,37.73,37.79,37.7,37.75,126792.96,24.5476,24.5867,24.5281,24.5606,126792.96
2006-10-06 15:00:00,37.74,37.78,37.64,37.69,86792.8,24.5541,24.5801,24.4891,24.5216,86792.8
2006-10-06 15:30:00,37.69,37.7,37.58,37.62,213019.72,24.5216,24.5281,24.45,24.476,213019.72
2006-10-09 09:30:00,37.43,37.66,37.43,37.64,105849.48,24.3524,24.5021,24.3524,24.4891,105849.48
2006-10-09 10:00:00,37.63,37.74,37.5,37.5,97358.88,24.4826,24.5541,24.398,24.398,97358.88
2006-10-09 10:30:00,37.52,37.53,37.41,37.52,111509.88,24.411,24.4175,24.3394,24.411,111509.88
2006-10-09 11:00:00,37.52,37.57,37.46,37.57,121981.62,24.411,24.4435,24.3719,24.4435,121981.62
2006-10-09 11:30:00,37.55,37.57,37.5,37.52,67170.08,24.4305,24.4435,24.398,24.411,67170.08
2006-10-09 12:00:00,37.51,37.6,37.5,37.58,59717.22,24.4045,24.463,24.398,24.45,59717.22
2006-10-09 12:30:00,37.58,37.65,37.57,37.63,96887.18,24.45,24.4956,24.4435,24.4826,96887.18
2006-10-09 13:00:00,37.63,37.68,37.63,37.66,55000.22,24.4826,24.5151,24.4826,24.5021,55000.22
2006-10-09 13:30:00,37.67,37.69,37.65,37.65,51603.98,24.5086,24.5216,24.4956,24.4956,51603.98
2006-10-09 14:00:00,37.65,37.78,37.64,37.75,70188.96,24.4956,24.5801,24.4891,24.5606,70188.96
2006-10-09 14:30:00,37.76,37.78,37.69,37.77,66792.72,24.5671,24.5801,24.5216,24.5736,66792.72
2006-10-09 15:00:00,37.77,37.85,37.76,37.8,214057.46,24.5736,24.6257,24.5671,24.5932,214057.46
2006-10-09 15:30:00,37.8,37.83,37.74,37.78,168585.58,24.5932,24.6127,24.5541,24.5801,168585.58
2006-10-10 09:30:00,38.05,38.17,37.94,37.95,273774.68,24.7558,24.8339,24.6842,24.6907,273774.68
2006-10-10 10:00:00,37.95,38.03,37.86,37.89,119151.42,24.6907,24.7428,24.6322,24.6517,119151.42
2006-10-10 10:30:00,37.91,38.0,37.88,37.93,120472.18,24.6647,24.7233,24.6452,24.6777,120472.18
2006-10-10 11:00:00,37.92,38.01,37.86,37.94,118491.04,24.6712,24.7298,24.6322,24.6842,118491.04
2006-10-10 11:30:00,37.94,37.97,37.87,37.89,91132.44,24.6842,24.7038,24.6387,24.6517,91132.44
2006-10-10 12:00:00,37.88,37.89,37.76,37.77,87075.82,24.6452,24.6517,24.5671,24.5736,87075.82
2006-10-10 12:30:00,37.76,37.76,37.68,37.74,126981.64,24.5671,24.5671,24.5151,24.5541,126981.64
2006-10-10 13:00:00,37.74,37.76,37.64,37.68,95660.76,24.5541,24.5671,24.4891,24.5151,95660.76
2006-10-10 13:30:00,37.67,37.7,37.58,37.59,80189.0,24.5086,24.5281,24.45,24.4565,80189.0
2006-10-10 14:00:00,37.58,37.66,37.56,37.65,90849.42,24.45,24.5021,24.437,24.4956,90849.42
2006-10-10 14:30:00,37.66,37.81,37.66,37.74,117830.66,24.5021,24.5997,24.5021,24.5541,117830.66
2006-10-10 15:00:00,37.75,37.78,37.7,37.77,134057.14,24.5606,24.5801,24.5281,24.5736,134057.14
2006-10-10 15:30:00,37.78,37.8,37.71,37.77,186415.84,24.5801,24.5932,24.5346,24.5736,186415.84
2006-10-11 09:30:00,37.63,37.64,37.46,37.63,142736.42,24.4826,24.4891,24.3719,24.4826,142736.42
2006-10-11 10:00:00,37.63,37.64,37.49,37.51,118208.02,24.4826,24.4891,24.3915,24.4045,118208.02
2006-10-11 10:30:00,37.5,37.61,37.47,37.6,126415.6,24.398,24.4695,24.3785,24.463,126415.6
2006-10-11 11:00:00,37.6,37.74,37.6,37.73,202170.62,24.463,24.5541,24.463,24.5476,202170.62
2006-10-11 11:30:00,37.73,37.86,37.71,37.85,90472.06,24.5476,24.6322,24.5346,24.6257,90472.06
2006-10-11 12:00:00,37.85,37.86,37.77,37.82,67264.42,24.6257,24.6322,24.5736,24.6062,67264.42
2006-10-11 12:30:00,37.83,37.96,37.81,37.95,154340.24,24.6127,24.6973,24.5997,24.6907,154340.24
2006-10-11 13:00:00,37.95,38.0,37.88,37.89,57736.08,24.6907,24.7233,24.6452,24.6517,57736.08
2006-10-11 13:30:00,37.89,37.91,37.83,37.84,71132.36,24.6517,24.6647,24.6127,24.6192,71132.36
2006-10-11 14:00:00,37.84,37.88,37.74,37.83,189151.7,24.6192,24.6452,24.5541,24.6127,189151.7
2006-10-11 14:30:00,37.83,37.83,37.56,37.74,131321.28,24.6127,24.6127,24.437,24.5541,131321.28
2006-10-11 15:00:00,37.75,37.81,37.66,37.77,118302.36,24.5606,24.5997,24.5021,24.5736,118302.36
2006-10-11 15:30:00,37.78,37.85,37.75,37.8,146415.68,24.5801,24.6257,24.5606,24.5932,146415.68
2006-10-12 09:30:00,38.02,38.08,37.62,37.69,273019.96,24.7363,24.7753,24.476,24.5216,273019.96
2006-10-12 10:00:00,37.7,37.8,37.68,37.77,308963.5,24.5281,24.5932,24.5151,24.5736,308963.5
2006-10-12 10:30:00,37.78,37.81,37.68,37.68,165189.34,24.5801,24.5997,24.5151,24.5151,165189.34
2006-10-12 11:00:00,37.68,37.81,37.68,37.79,173491.26,24.5151,24.5997,24.5151,24.5867,173491.26
2006-10-12 11:30:00,37.79,37.87,37.74,37.84,101887.2,24.5867,24.6387,24.5541,24.6192,101887.2
2006-10-12 12:00:00,37.83,37.87,37.8,37.85,67075.74,24.6127,24.6387,24.5932,24.6257,67075.74
2006-10-12 12:30:00,37.84,37.85,37.78,37.83,352831.6,24.6192,24.6257,24.5801,24.6127,352831.6
2006-10-12 13:00:00,37.83,37.83,37.79,37.82,94623.02,24.6127,24.6127,24.5867,24.6062,94623.02
2006-10-12 13:30:00,37.82,37.82,37.76,37.8,51226.62,24.6062,24.6062,24.5671,24.5932,51226.62
2006-10-12 14:00:00,37.8,37.89,37.78,37.81,113585.36,24.5932,24.6517,24.5801,24.5997,113585.36
2006-10-12 14:30:00,37.81,37.85,37.8,37.84,69905.94,24.5997,24.6257,24.5932,24.6192,69905.94
2006-10-12 15:00:00,37.83,37.89,37.81,37.86,158868.56,24.6127,24.6517,24.5997,24.6322,158868.56
2006-10-12 15:30:00,37.86,37.87,37.76,37.79,293397.4,24.6322,24.6387,24.5671,24.5867,293397.4
2006-10-13 09:30:00,37.87,37.94,37.65,37.75,181132.8,24.6387,24.6842,24.4956,24.5606,181132.8
2006-10-13 10:00:00,37.76,37.81,37.6,37.63,120189.16,24.5671,24.5997,24.463,24.4826,120189.16
2006-10-13 10:30:00,37.63,37.75,37.63,37.69,204906.48,24.4826,24.5606,24.4826,24.5216,204906.48
2006-10-13 11:00:00,37.68,37.7,37.63,37.65,139717.54,24.5151,24.5281,24.4826,24.4956,139717.54
2006-10-13 11:30:00,37.65,37.65,37.57,37.58,97170.2,24.4956,24.4956,24.4435,24.45,97170.2
2006-10-13 12:00:00,37.59,37.66,37.57,37.63,88679.6,24.4565,24.5021,24.4435,24.4826,88679.6
2006-10-13 12:30:00,37.63,37.77,37.63,37.68,67358.76,24.4826,24.5736,24.4826,24.5151,67358.76
2006-10-13 13:00:00,37.68,37.68,37.63,37.64,49528.5,24.5151,24.5151,24.4826,24.4891,49528.5
2006-10-13 13:30:00,37.64,37.65,37.59,37.6,148679.84,24.4891,24.4956,24.4565,24.463,148679.84
2006-10-13 14:00:00,37.61,37.61,37.56,37.57,142830.76,24.4695,24.4695,24.437,24.4435,142830.76
2006-10-13 14:30:00,37.56,37.59,37.43,37.46,148019.46,24.437,24.4565,24.3524,24.3719,148019.46
2006-10-13 15:00:00,37.45,37.49,37.4,37.47,173962.96,24.3654,24.3915,24.3329,24.3785,173962.96
2006-10-13 15:30:00,37.47,37.53,37.45,37.49,200849.86,24.3785,24.4175,24.3654,24.3915,200849.86
2006-10-16 09:30:00,37.44,37.63,37.41,37.59,193208.32,24.3589,24.4826,24.3394,24.4565,193208.32
2006-10-16 10:00:00,37.6,37.65,37.57,37.62,124623.14,24.463,24.4956,24.4435,24.476,124623.14
2006-10-16 10:30:00,37.63,37.63,37.51,37.52,146038.32,24.4826,24.4826,24.4045,24.411,146038.32
2006-10-16 11:00:00,37.53,37.55,37.46,37.49,228491.48,24.4175,24.4305,24.3719,24.3915,228491.48
2006-10-16 11:30:00,37.49,37.52,37.46,37.51,83302.22,24.3915,24.411,24.3719,24.4045,83302.22
2006-10-16 12:00:00,37.51,37.52,37.47,37.48,65754.98,24.4045,24.411,24.3785,24.385,65754.98
2006-10-16 12:30:00,37.48,37.49,37.38,37.42,82264.48,24.385,24.3915,24.3199,24.3459,82264.48
2006-10-16 13:00:00,37.42,37.52,37.4,37.5,126792.96,24.3459,24.411,24.3329,24.398,126792.96
2006-10-16 13:30:00,37.49,37.55,37.46,37.46,62547.42,24.3915,24.4305,24.3719,24.3719,62547.42
2006-10-16 14:00:00,37.46,37.51,37.45,37.47,88396.58,24.3719,24.4045,24.3654,24.3785,88396.58
2006-10-16 14:30:00,37.47,37.47,37.4,37.41,91415.46,24.3785,24.3785,24.3329,24.3394,91415.46
2006-10-16 15:00:00,37.41,37.42,37.33,37.34,116321.22,24.3394,24.3459,24.2874,24.2939,116321.22
2006-10-16 15:30:00,37.34,37.39,37.32,37.34,281133.2,24.2939,24.3264,24.2809,24.2939,281133.2
2006-10-17 09:30:00,37.15,37.41,36.94,36.97,347925.92,24.1703,24.3394,24.0336,24.0531,347925.92
2006-10-17 10:00:00,37.02,37.02,36.81,36.82,290189.84,24.0857,24.0857,23.9491,23.9556,290189.84
2006-10-17 10:30:00,36.82,36.85,36.52,36.67,525851.16,23.9556,23.9751,23.7604,23.858,525851.16
2006-10-17 11:00:00,36.67,36.78,36.61,36.67,232831.12,23.858,23.9295,23.8189,23.858,232831.12
2006-10-17 11:30:00,36.67,36.83,36.64,36.78,282076.6,23.858,23.9621,23.8384,23.9295,282076.6
2006-10-17 12:00:00,36.78,36.94,36.77,36.93,192170.58,23.9295,24.0336,23.923,24.0271,192170.58
2006-10-17 12:30:00,36.94,36.98,36.93,36.95,103679.66,24.0336,24.0597,24.0271,24.0401,103679.66
2006-10-17 13:00:00,36.96,37.05,36.94,36.94,131415.62,24.0466,24.1052,24.0336,24.0336,131415.62
2006-10-17 13:30:00,36.95,37.08,36.92,37.04,160661.02,24.0401,24.1247,24.0206,24.0987,160661.02
2006-10-17 14:00:00,37.04,37.11,37.02,37.1,137642.06,24.0987,24.1442,24.0857,24.1377,137642.06
2006-10-17 14:30:00,37.1,37.11,37.06,37.07,122642.0,24.1377,24.1442,24.1117,24.1182,122642.0
2006-10-17 15:00:00,37.07,37.15,37.04,37.13,146415.68,24.1182,24.1703,24.0987,24.1572,146415.68
2006-10-17 15:30:00,37.14,37.16,37.03,37.06,160378.0,24.1638,24.1768,24.0922,24.1117,160378.0
2006-10-18 09:30:00,37.27,37.35,36.99,37.33,233208.48,24.2483,24.3004,24.0662,24.2874,233208.48
2006-10-18 10:00:00,37.32,37.35,36.87,37.03,216321.62,24.2809,24.3004,23.9881,24.0922,216321.62
2006-10-18 10:30:00,37.03,37.08,36.78,36.9,132547.7,24.0922,24.1247,23.9295,24.0076,132547.7
2006-10-18 11:00:00,36.9,36.97,36.8,36.96,149528.9,24.0076,24.0531,23.9425,24.0466,149528.9
2006-10-18 11:30:00,36.95,36.99,36.78,36.8,164811.98,24.0401,24.0662,23.9295,23.9425,164811.98
2006-10-18 12:00:00,36.8,36.82,36.74,36.82,115000.46,23.9425,23.9556,23.9035,23.9556,115000.46
2006-10-18 12:30:00,36.81,36.83,36.69,36.69,136604.32,23.9491,23.9621,23.871,23.871,136604.32
2006-10-18 13:00:00,36.7,36.75,36.58,36.6,199906.46,23.8775,23.91,23.7994,23.8124,199906.46
2006-10-18 13:30:00,36.59,36.72,36.59,36.7,204246.1,23.8059,23.8905,23.8059,23.8775,204246.1
2006-10-18 14:00:00,36.71,36.87,36.64,36.87,205378.18,23.884,23.9881,23.8384,23.9881,205378.18
2006-10-18 14:30:00,36.87,36.94,36.81,36.87,213114.06,23.9881,24.0336,23.9491,23.9881,213114.06
2006-10-18 15:00:00,36.86,36.89,36.72,36.79,254812.34,23.9816,24.0011,23.8905,23.936,254812.34
2006-10-18 15:30:00,36.8,36.89,36.79,36.87,308020.1,23.9425,24.0011,23.936,23.9881,308020.1
2006-10-19 09:30:00,35.83,36.47,35.62,35.62,653398.84,23.3115,23.7278,23.1748,23.1748,653398.84
2006-10-19 10:00:00,35.62,35.76,35.61,35.69,474152.84,23.1748,23.2659,23.1683,23.2204,474152.84
2006-10-19 10:30:00,35.7,36.21,35.7,36.21,551983.34,23.2269,23.5587,23.2269,23.5587,551983.34
2006-10-19 11:00:00,36.21,36.29,36.02,36.12,744059.58,23.5587,23.6107,23.4351,23.5001,744059.58
2006-10-19 11:30:00,36.12,36.21,36.04,36.08,540002.16,23.5001,23.5587,23.4481,23.4741,540002.16
2006-10-19 12:00:00,36.09,36.17,36.04,36.05,453209.36,23.4806,23.5327,23.4481,23.4546,453209.36
2006-10-19 12:30:00,36.06,36.11,36.0,36.04,379907.18,23.4611,23.4936,23.4221,23.4481,379907.18
2006-10-19 13:00:00,36.04,36.18,36.02,36.1,814248.54,23.4481,23.5392,23.4351,23.4871,814248.54
2006-10-19 13:30:00,36.1,36.15,36.01,36.06,402454.44,23.4871,23.5196,23.4286,23.4611,402454.44
2006-10-19 14:00:00,36.06,36.07,36.0,36.01,223302.78,23.4611,23.4676,23.4221,23.4286,223302.78
2006-10-19 14:30:00,36.01,36.04,35.88,35.88,405284.64,23.4286,23.4481,23.344,23.344,405284.64
2006-10-19 15:00:00,35.88,35.99,35.84,35.85,747644.5,23.344,23.4155,23.318,23.3245,747644.5
2006-10-19 15:30:00,35.85,35.97,35.84,35.87,786418.24,23.3245,23.4025,23.318,23.3375,786418.24
2006-10-20 09:30:00,36.03,36.03,35.62,35.74,686700.86,23.4416,23.4416,23.1748,23.2529,686700.86
2006-10-20 10:00:00,35.74,35.84,35.67,35.74,271510.52,23.2529,23.318,23.2074,23.2529,271510.52
2006-10-20 10:30:00,35.73,35.77,35.64,35.64,275661.48,23.2464,23.2724,23.1878,23.1878,275661.48
2006-10-20 11:00:00,35.63,35.74,35.62,35.72,278963.38,23.1813,23.2529,23.1748,23.2399,278963.38
2006-10-20 11:30:00,35.71,35.73,35.63,35.63,196132.86,23.2334,23.2464,23.1813,23.1813,196132.86
2006-10-20 12:00:00,35.62,35.65,35.55,35.61,121698.6,23.1748,23.1943,23.1293,23.1683,121698.6
2006-10-20 12:30:00,35.61,35.64,35.53,35.53,145377.94,23.1683,23.1878,23.1163,23.1163,145377.94
2006-10-20 13:00:00,35.54,35.66,35.5,35.5,196604.56,23.1228,23.2008,23.0967,23.0967,196604.56
2006-10-20 13:30:00,35.5,35.55,35.46,35.49,129434.48,23.0967,23.1293,23.0707,23.0902,129434.48
2006-10-20 14:00:00,35.5,35.61,35.49,35.55,119906.14,23.0967,23.1683,23.0902,23.1293,119906.14
2006-10-20 14:30:00,35.54,35.62,35.3,35.52,318869.2,23.1228,23.1748,22.9666,23.1098,318869.2
2006-10-20 15:00:00,35.52,35.67,35.52,35.64,220755.6,23.1098,23.2074,23.1098,23.1878,220755.6
2006-10-20 15:30:00,35.64,35.7,35.61,35.63,480096.26,23.1878,23.2269,23.1683,23.1813,480096.26
2006-10-23 09:30:00,35.36,35.63,35.26,35.59,226510.34,23.156,23.3328,23.0905,23.3066,226510.34
2006-10-23 10:00:00,35.62,35.92,35.62,35.89,341039.1,23.3262,23.5227,23.3262,23.5031,341039.1
2006-10-23 10:30:00,35.88,35.98,35.87,35.93,285661.52,23.4965,23.562,23.49,23.5293,285661.52
2006-10-23 11:00:00,35.93,35.98,35.86,35.87,196227.2,23.5293,23.562,23.4834,23.49,196227.2
2006-10-23 11:30:00,35.88,35.96,35.86,35.93,230283.94,23.4965,23.5489,23.4834,23.5293,230283.94
2006-10-23 12:00:00,35.93,35.98,35.92,35.96,226132.98,23.5293,23.562,23.5227,23.5489,226132.98
2006-10-23 12:30:00,35.97,35.98,35.9,35.92,160000.64,23.5554,23.562,23.5096,23.5227,160000.64
2006-10-23 13:00:00,35.92,35.92,35.84,35.87,120566.52,23.5227,23.5227,23.4703,23.49,120566.52
2006-10-23 13:30:00,35.88,35.92,35.83,35.91,183113.94,23.4965,23.5227,23.4638,23.5162,183113.94
2006-10-23 14:00:00,35.91,35.93,35.84,35.86,118962.74,23.5162,23.5293,23.4703,23.4834,118962.74
2006-10-23 14:30:00,35.86,35.92,35.85,35.9,153679.86,23.4834,23.5227,23.4769,23.5096,153679.86
2006-10-23 15:00:00,35.89,35.93,35.74,35.74,557643.74,23.5031,23.5293,23.4048,23.4048,557643.74
2006-10-23 15:30:00,35.75,35.79,35.67,35.69,412265.8,23.4114,23.4376,23.359,23.3721,412265.8
2006-10-24 09:30:00,35.83,35.88,35.45,35.73,616794.92,23.4638,23.4965,23.2149,23.3983,616794.92
2006-10-24 10:00:00,35.72,35.79,35.58,35.77,188113.96,23.3917,23.4376,23.3001,23.4245,188113.96
2006-10-24 10:30:00,35.76,35.8,35.63,35.76,134717.52,23.4179,23.4441,23.3328,23.4179,134717.52
2006-10-24 11:00:00,35.75,35.83,35.7,35.79,140849.62,23.4114,23.4638,23.3786,23.4376,140849.62
2006-10-24 11:30:00,35.77,35.83,35.72,35.8,134434.5,23.4245,23.4638,23.3917,23.4441,134434.5
2006-10-24 12:00:00,35.8,35.81,35.71,35.72,136981.68,23.4441,23.4507,23.3852,23.3917,136981.68
2006-10-24 12:30:00,35.73,35.74,35.62,35.68,138396.78,23.3983,23.4048,23.3262,23.3655,138396.78
2006-10-24 13:00:00,35.68,35.73,35.67,35.72,105943.82,23.3655,23.3983,23.359,23.3917,105943.82
2006-10-24 13:30:00,35.72,35.73,35.67,35.69,118774.06,23.3917,23.3983,23.359,23.3721,118774.06
2006-10-24 14:00:00,35.69,35.73,35.67,35.69,116226.88,23.3721,23.3983,23.359,23.3721,116226.88
2006-10-24 14:30:00,35.69,35.71,35.65,35.67,240095.3,23.3721,23.3852,23.3459,23.359,240095.3
2006-10-24 15:00:00,35.67,35.8,35.66,35.75,893211.12,23.359,23.4441,23.3524,23.4114,893211.12
2006-10-24 15:30:00,35.75,35.91,35.75,35.91,452265.96,23.4114,23.5162,23.4114,23.5162,452265.96
2006-10-25 09:30:00,35.89,36.08,35.83,36.06,320001.28,23.5031,23.6275,23.4638,23.6144,320001.28
2006-10-25 10:00:00,36.06,36.09,35.99,36.06,175000.7,23.6144,23.634,23.5685,23.6144,175000.7
2006-10-25 10:30:00,36.05,36.09,35.99,36.03,210849.9,23.6078,23.634,23.5685,23.5947,210849.9
2006-10-25 11:00:00,36.04,36.16,36.01,36.16,307359.72,23.6013,23.6799,23.5816,23.6799,307359.72
2006-10-25 11:30:00,36.15,36.27,36.15,36.25,266982.2,23.6733,23.7519,23.6733,23.7388,266982.2
2006-10-25 12:00:00,36.26,36.29,36.23,36.24,128208.06,23.7454,23.765,23.7257,23.7323,128208.06
2006-10-25 12:30:00,36.24,36.33,36.24,36.3,352925.94,23.7323,23.7912,23.7323,23.7716,352925.94
2006-10-25 13:00:00,36.3,36.34,36.29,36.29,96415.48,23.7716,23.7977,23.765,23.765,96415.48
2006-10-25 13:30:00,36.29,36.3,36.25,36.28,162453.48,23.765,23.7716,23.7388,23.7585,162453.48
2006-10-25 14:00:00,36.28,36.41,36.2,36.23,656323.38,23.7585,23.8436,23.7061,23.7257,656323.38
2006-10-25 14:30:00,36.23,36.39,36.2,36.33,246510.42,23.7257,23.8305,23.7061,23.7912,246510.42
2006-10-25 15:00:00,36.33,36.44,36.3,36.36,352925.94,23.7912,23.8632,23.7716,23.8108,352925.94
2006-10-25 15:30:00,36.36,36.42,36.29,36.34,365567.5,23.8108,23.8501,23.765,23.7977,365567.5
2006-10-26 09:30:00,36.37,36.52,36.28,36.45,242831.16,23.8174,23.9156,23.7585,23.8698,242831.16
2006-10-26 10:00:00,36.45,36.58,36.37,36.46,212642.36,23.8698,23.9549,23.8174,23.8763,212642.36
2006-10-26 10:30:00,36.46,36.63,36.42,36.46,321982.42,23.8763,23.9877,23.8501,23.8763,321982.42
2006-10-26 11:00:00,36.46,36.51,36.41,36.46,89623.0,23.8763,23.9091,23.8436,23.8763,89623.0
2006-10-26 11:30:00,36.45,36.5,36.44,36.46,65566.3,23.8698,23.9025,23.8632,23.8763,65566.3
2006-10-26 12:00:00,36.47,36.58,36.45,36.5,95660.76,23.8829,23.9549,23.8698,23.9025,95660.76
2006-10-26 12:30:00,36.5,36.55,36.43,36.55,81321.08,23.9025,23.9353,23.8567,23.9353,81321.08
2006-10-26 13:00:00,36.55,36.67,36.55,36.59,126132.58,23.9353,24.0139,23.9353,23.9615,126132.58
2006-10-26 13:30:00,36.59,36.64,36.58,36.64,67358.76,23.9615,23.9942,23.9549,23.9942,67358.76
2006-10-26 14:00:00,36.62,36.74,36.62,36.73,139057.16,23.9811,24.0597,23.9811,24.0531,139057.16
2006-10-26 14:30:00,36.72,36.76,36.68,36.74,140943.96,24.0466,24.0728,24.0204,24.0597,140943.96
2006-10-26 15:00:00,36.75,36.76,36.59,36.63,255189.7,24.0662,24.0728,23.9615,23.9877,255189.7
2006-10-26 15:30:00,36.62,36.9,36.58,36.67,442831.96,23.9811,24.1645,23.9549,24.0139,442831.96
2006-10-27 09:30:00,36.64,36.74,36.52,36.64,217359.36,23.9942,24.0597,23.9156,23.9942,217359.36
2006-10-27 10:00:00,36.64,36.72,36.56,36.62,139151.5,23.9942,24.0466,23.9418,23.9811,139151.5
2006-10-27 10:30:00,36.62,36.67,36.57,36.58,118868.4,23.9811,24.0139,23.9484,23.9549,118868.4
2006-10-27 11:00:00,36.58,36.6,36.3,36.43,1164721.64,23.9549,23.968,23.7716,23.8567,1164721.64
2006-10-27 11:30:00,36.43,36.43,36.37,36.39,102641.92,23.8567,23.8567,23.8174,23.8305,102641.92
2006-10-27 12:00:00,36.39,36.44,36.36,36.42,100943.8,23.8305,23.8632,23.8108,23.8501,100943.8
2006-10-27 12:30:00,36.42,36.53,36.41,36.52,103774.0,23.8501,23.9222,23.8436,23.9156,103774.0
2006-10-27 13:00:00,36.52,36.57,36.46,36.51,103962.68,23.9156,23.9484,23.8763,23.9091,103962.68
2006-10-27 13:30:00,36.5,36.52,36.37,36.52,95660.76,23.9025,23.9156,23.8174,23.9156,95660.76
2006-10-27 14:00:00,36.51,36.55,36.36,36.38,95660.76,23.9091,23.9353,23.8108,23.8239,95660.76
2006-10-27 14:30:00,36.39,36.45,36.36,36.44,123113.7,23.8305,23.8698,23.8108,23.8632,123113.7
2006-10-27 15:00:00,36.45,36.53,36.42,36.42,126226.92,23.8698,23.9222,23.8501,23.8501,126226.92
2006-10-27 15:30:00,36.43,36.46,36.37,36.45,420379.04,23.8567,23.8763,23.8174,23.8698,420379.04
2006-10-30 09:30:00,36.49,36.67,36.4,36.42,132736.38,23.896,24.0139,23.837,23.8501,132736.38
2006-10-30 10:00:00,36.44,36.53,36.4,36.51,76887.1,23.8632,23.9222,23.837,23.9091,76887.1
2006-10-30 10:30:00,36.51,36.57,36.45,36.54,123962.76,23.9091,23.9484,23.8698,23.9287,123962.76
2006-10-30 11:00:00,36.54,36.58,36.53,36.57,182642.24,23.9287,23.9549,23.9222,23.9484,182642.24
2006-10-30 11:30:00,36.57,36.57,36.51,36.52,60566.28,23.9484,23.9484,23.9091,23.9156,60566.28
2006-10-30 12:00:00,36.51,36.53,36.46,36.5,77830.5,23.9091,23.9222,23.8763,23.9025,77830.5
2006-10-30 12:30:00,36.5,36.53,36.46,36.49,222359.38,23.9025,23.9222,23.8763,23.896,222359.38
2006-10-30 13:00:00,36.49,36.57,36.47,36.52,53019.08,23.896,23.9484,23.8829,23.9156,53019.08
2006-10-30 13:30:00,36.52,36.57,36.52,36.57,76604.08,23.9156,23.9484,23.9156,23.9484,76604.08
2006-10-30 14:00:00,36.57,36.6,36.54,36.55,218585.78,23.9484,23.968,23.9287,23.9353,218585.78
2006-10-30 14:30:00,36.55,36.56,36.49,36.56,96321.14,23.9353,23.9418,23.896,23.9418,96321.14
2006-10-30 15:00:00,36.55,36.57,36.49,36.52,91698.48,23.9353,23.9484,23.896,23.9156,91698.48
2006-10-30 15:30:00,36.52,36.54,36.45,36.46,146321.34,23.9156,23.9287,23.8698,23.8763,146321.34
2006-10-31 09:30:00,36.52,36.72,36.52,36.57,305472.92,23.9156,24.0466,23.9156,23.9484,305472.92
2006-10-31 10:00:00,36.56,36.56,36.45,36.55,136226.96,23.9418,23.9418,23.8698,23.9353,136226.96
2006-10-31 10:30:00,36.55,36.59,36.5,36.57,177453.54,23.9353,23.9615,23.9025,23.9484,177453.54
2006-10-31 11:00:00,36.56,36.59,36.52,36.52,47641.7,23.9418,23.9615,23.9156,23.9156,47641.7
2006-10-31 11:30:00,36.55,36.55,36.49,36.51,148962.86,23.9353,23.9353,23.896,23.9091,148962.86
2006-10-31 12:00:00,36.52,36.55,36.5,36.51,229906.58,23.9156,23.9353,23.9025,23.9091,229906.58
2006-10-31 12:30:00,36.53,36.54,36.47,36.49,257642.54,23.9222,23.9287,23.8829,23.896,257642.54
2006-10-31 13:00:00,36.47,36.5,36.42,36.42,39717.14,23.8829,23.9025,23.8501,23.8501,39717.14
2006-10-31 13:30:00,36.42,36.55,36.41,36.51,88585.26,23.8501,23.9353,23.8436,23.9091,88585.26
2006-10-31 14:00:00,36.5,36.53,36.43,36.46,137453.38,23.9025,23.9222,23.8567,23.8763,137453.38
2006-10-31 14:30:00,36.46,36.52,36.46,36.51,97641.9,23.8763,23.9156,23.8763,23.9091,97641.9
2006-10-31 15:00:00,36.51,36.52,36.45,36.46,105472.12,23.9091,23.9156,23.8698,23.8763,105472.12
2006-10-31 15:30:00,36.46,36.49,36.38,36.43,719436.84,23.8763,23.896,23.8239,23.8567,719436.84
2006-11-01 09:30:00,36.49,36.57,36.43,36.46,193397.0,23.896,23.9484,23.8567,23.8763,193397.0
2006-11-01 10:00:00,36.45,36.55,36.38,36.45,239623.6,23.8698,23.9353,23.8239,23.8698,239623.6
2006-11-01 10:30:00,36.45,36.51,36.27,36.32,230849.98,23.8698,23.9091,23.7519,23.7847,230849.98
2006-11-01 11:00:00,36.33,36.37,36.28,36.35,203208.36,23.7912,23.8174,23.7585,23.8043,203208.36
2006-11-01 11:30:00,36.35,36.36,36.12,36.16,237925.48,23.8043,23.8108,23.6537,23.6799,237925.48
2006-11-01 12:00:00,36.16,36.18,36.11,36.12,214717.84,23.6799,23.693,23.6471,23.6537,214717.84
2006-11-01 12:30:00,36.12,36.12,36.01,36.03,151698.72,23.6537,23.6537,23.5816,23.5947,151698.72
2006-11-01 13:00:00,36.03,36.04,36.02,36.04,93868.3,23.5947,23.6013,23.5882,23.6013,93868.3
2006-11-01 13:30:00,36.04,36.08,36.02,36.02,114340.08,23.6013,23.6275,23.5882,23.5882,114340.08
2006-11-01 14:00:00,36.02,36.06,36.01,36.04,112924.98,23.5882,23.6144,23.5816,23.6013,112924.98
2006-11-01 14:30:00,36.04,36.04,36.0,36.03,125943.9,23.6013,23.6013,23.5751,23.5947,125943.9
2006-11-01 15:00:00,36.02,36.04,35.9,35.97,281887.92,23.5882,23.6013,23.5096,23.5554,281887.92
2006-11-01 15:30:00,35.97,35.97,35.88,35.89,314152.2,23.5554,23.5554,23.4965,23.5031,314152.2
2006-11-02 09:30:00,35.64,35.81,35.51,35.54,255567.06,23.3393,23.4507,23.2542,23.2739,255567.06
2006-11-02 10:00:00,35.54,35.77,35.53,35.76,249340.62,23.2739,23.4245,23.2673,23.4179,249340.62
2006-11-02 10:30:00,35.76,35.85,35.72,35.76,276416.2,23.4179,23.4769,23.3917,23.4179,276416.2
2006-11-02 11:00:00,35.77,35.84,35.74,35.84,194717.76,23.4245,23.4703,23.4048,23.4703,194717.76
2006-11-02 11:30:00,35.84,35.92,35.76,35.77,221887.68,23.4703,23.5227,23.4179,23.4245,221887.68
2006-11-02 12:00:00,35.79,35.84,35.77,35.79,140283.58,23.4376,23.4703,23.4245,23.4376,140283.58
2006-11-02 12:30:00,35.79,35.82,35.72,35.75,173302.58,23.4376,23.4572,23.3917,23.4114,173302.58
2006-11-02 13:00:00,35.75,35.75,35.69,35.71,120660.86,23.4114,23.4114,23.3721,23.3852,120660.86
2006-11-02 13:30:00,35.7,35.83,35.67,35.73,482266.08,23.3786,23.4638,23.359,23.3983,482266.08
2006-11-02 14:00:00,35.73,35.74,35.71,35.73,153868.54,23.3983,23.4048,23.3852,23.3983,153868.54
2006-11-02 14:30:00,35.73,35.84,35.73,35.79,368492.04,23.3983,23.4703,23.3983,23.4376,368492.04
2006-11-02 15:00:00,35.79,35.86,35.77,35.86,281793.58,23.4376,23.4834,23.4245,23.4834,281793.58
2006-11-02 15:30:00,35.85,35.91,35.84,35.9,328491.88,23.4769,23.5162,23.4703,23.5096,328491.88
2006-11-03 09:30:00,36.15,36.16,36.03,36.12,399907.26,23.6733,23.6799,23.5947,23.6537,399907.26
2006-11-03 10:00:00,36.14,36.21,36.09,36.1,454907.48,23.6668,23.7126,23.634,23.6406,454907.48
2006-11-03 10:30:00,36.11,36.19,36.09,36.11,279340.74,23.6471,23.6995,23.634,23.6471,279340.74
2006-11-03 11:00:00,36.11,36.16,36.06,36.08,663398.88,23.6471,23.6799,23.6144,23.6275,663398.88
2006-11-03 11:30:00,36.08,36.14,36.04,36.09,451511.24,23.6275,23.6668,23.6013,23.634,451511.24
2006-11-03 12:00:00,36.09,36.09,36.04,36.05,138491.12,23.634,23.634,23.6013,23.6078,138491.12
2006-11-03 12:30:00,36.04,36.1,36.04,36.07,150094.94,23.6013,23.6406,23.6013,23.6209,150094.94
2006-11-03 13:00:00,36.06,36.12,36.04,36.09,149623.24,23.6144,23.6537,23.6013,23.634,149623.24
2006-11-03 13:30:00,36.1,36.1,36.0,36.01,167453.5,23.6406,23.6406,23.5751,23.5816,167453.5
2006-11-03 14:00:00,36.0,36.07,35.98,36.05,121604.26,23.5751,23.6209,23.562,23.6078,121604.26
2006-11-03 14:30:00,36.07,36.11,36.02,36.03,645945.98,23.6209,23.6471,23.5882,23.5947,645945.98
2006-11-03 15:00:00,36.03,36.07,35.98,36.0,163302.54,23.5947,23.6209,23.562,23.5751,163302.54
2006-11-03 15:30:00,36.0,36.06,35.96,35.98,318680.52,23.5751,23.6144,23.5489,23.562,318680.52
2006-11-06 09:30:00,36.15,36.22,36.01,36.07,355661.8,23.6733,23.7192,23.5816,23.6209,355661.8
2006-11-06 10:00:00,36.08,36.18,36.06,36.15,418020.54,23.6275,23.693,23.6144,23.6733,418020.54
2006-11-06 10:30:00,36.15,36.21,36.15,36.19,229717.9,23.6733,23.7126,23.6733,23.6995,229717.9
2006-11-06 11:00:00,36.19,36.23,36.16,36.22,174812.02,23.6995,23.7257,23.6799,23.7192,174812.02
2006-11-06 11:30:00,36.22,36.34,36.18,36.34,214057.46,23.7192,23.7977,23.693,23.7977,214057.46
2006-11-06 12:00:00,36.34,36.39,36.33,36.36,177547.88,23.7977,23.8305,23.7912,23.8108,177547.88
2006-11-06 12:30:00,36.36,36.37,36.28,36.3,123868.42,23.8108,23.8174,23.7585,23.7716,123868.42
2006-11-06 13:00:00,36.3,36.35,36.28,36.34,119528.78,23.7716,23.8043,23.7585,23.7977,119528.78
2006-11-06 13:30:00,36.34,36.4,36.3,36.34,188868.68,23.7977,23.837,23.7716,23.7977,188868.68
2006-11-06 14:00:00,36.34,36.38,36.33,36.37,209906.5,23.7977,23.8239,23.7912,23.8174,209906.5
2006-11-06 14:30:00,36.37,36.38,36.29,36.36,202453.64,23.8174,23.8239,23.765,23.8108,202453.64
2006-11-06 15:00:00,36.35,36.52,36.35,36.42,252548.18,23.8043,23.9156,23.8043,23.8501,252548.18
2006-11-06 15:30:00,36.41,36.55,36.41,36.49,413492.22,23.8436,23.9353,23.8436,23.896,413492.22
2006-11-07 09:30:00,36.46,36.53,36.34,36.52,116415.56,23.8763,23.9222,23.7977,23.9156,116415.56
2006-11-07 10:00:00,36.51,36.76,36.45,36.64,220566.92,23.9091,24.0728,23.8698,23.9942,220566.92
2006-11-07 10:30:00,36.65,36.82,36.64,36.71,202736.66,24.0008,24.1121,23.9942,24.04,202736.66
2006-11-07 11:00:00,36.71,36.82,36.71,36.8,136132.62,24.04,24.1121,24.04,24.099,136132.62
2006-11-07 11:30:00,36.81,36.93,36.8,36.93,287737.0,24.1055,24.1841,24.099,24.1841,287737.0
2006-11-07 12:00:00,36.93,36.94,36.85,36.86,179623.36,24.1841,24.1907,24.1317,24.1383,179623.36
2006-11-07 12:30:00,36.87,36.99,36.8,36.93,211793.3,24.1448,24.2234,24.099,24.1841,211793.3
2006-11-07 13:00:00,36.93,36.94,36.86,36.86,67641.78,24.1841,24.1907,24.1383,24.1383,67641.78
2006-11-07 13:30:00,36.86,36.92,36.86,36.87,118019.34,24.1383,24.1776,24.1383,24.1448,118019.34
2006-11-07 14:00:00,36.87,36.88,36.81,36.83,117830.66,24.1448,24.1514,24.1055,24.1186,117830.66
2006-11-07 14:30:00,36.83,36.92,36.81,36.91,256227.44,24.1186,24.1776,24.1055,24.171,256227.44
2006-11-07 15:00:00,36.92,36.97,36.83,36.88,287737.0,24.1776,24.2103,24.1186,24.1514,287737.0
2006-11-07 15:30:00,36.88,36.94,36.78,36.8,495851.04,24.1514,24.1907,24.0859,24.099,495851.04
2006-11-08 09:30:00,36.58,36.83,36.5,36.6,318303.16,23.9549,24.1186,23.9025,23.968,318303.16
2006-11-08 10:00:00,36.6,36.61,36.53,36.57,270567.12,23.968,23.9746,23.9222,23.9484,270567.12
2006-11-08 10:30:00,36.56,36.78,36.52,36.74,351793.86,23.9418,24.0859,23.9156,24.0597,351793.86
2006-11-08 11:00:00,36.74,36.76,36.72,36.74,198963.06,24.0597,24.0728,24.0466,24.0597,198963.06
2006-11-08 11:30:00,36.73,36.74,36.65,36.65,75094.64,24.0531,24.0597,24.0008,24.0008,75094.64
2006-11-08 12:00:00,36.65,36.65,36.5,36.5,221793.34,24.0008,24.0008,23.9025,23.9025,221793.34
2006-11-08 12:30:00,36.5,36.61,36.43,36.56,220944.28,23.9025,23.9746,23.8567,23.9418,220944.28
2006-11-08 13:00:00,36.55,36.62,36.5,36.61,179246.0,23.9353,23.9811,23.9025,23.9746,179246.0
2006-11-08 13:30:00,36.62,36.75,36.59,36.74,170755.4,23.9811,24.0662,23.9615,24.0597,170755.4
2006-11-08 14:00:00,36.74,36.8,36.68,36.73,356039.16,24.0597,24.099,24.0204,24.0531,356039.16
2006-11-08 14:30:00,36.73,36.74,36.67,36.72,187736.6,24.0531,24.0597,24.0139,24.0466,187736.6
2006-11-08 15:00:00,36.72,36.72,36.62,36.64,127830.7,24.0466,24.0466,23.9811,23.9942,127830.7
2006-11-08 15:30:00,36.65,36.71,36.64,36.65,220095.22,24.0008,24.04,23.9942,24.0008,220095.22
2006-11-09 09:30:00,36.59,36.76,36.58,36.76,365756.18,23.9615,24.0728,23.9549,24.0728,365756.18
2006-11-09 10:00:00,36.75,36.78,36.69,36.74,355001.42,24.0662,24.0859,24.027,24.0597,355001.42
2006-11-09 10:30:00,36.75,36.83,36.74,36.82,224057.5,24.0662,24.1186,24.0597,24.1121,224057.5
2006-11-09 11:00:00,36.82,36.86,36.77,36.83,869814.8,24.1121,24.1383,24.0793,24.1186,869814.8
2006-11-09 11:30:00,36.83,36.86,36.79,36.83,475850.96,24.1186,24.1383,24.0924,24.1186,475850.96
2006-11-09 12:00:00,36.83,36.96,36.83,36.96,135849.6,24.1186,24.2038,24.1186,24.2038,135849.6
2006-11-09 12:30:00,36.96,37.0,36.94,36.98,722927.42,24.2038,24.23,24.1907,24.2169,722927.42
2006-11-09 13:00:00,36.97,36.98,36.87,36.88,453775.4,24.2103,24.2169,24.1448,24.1514,453775.4
2006-11-09 13:30:00,36.88,36.92,36.85,36.86,310189.92,24.1514,24.1776,24.1317,24.1383,310189.92
2006-11-09 14:00:00,36.85,36.89,36.8,36.83,135000.54,24.1317,24.1579,24.099,24.1186,135000.54
2006-11-09 14:30:00,36.83,36.89,36.79,36.81,210849.9,24.1186,24.1579,24.0924,24.1055,210849.9
2006-11-09 15:00:00,36.81,36.82,36.8,36.82,173302.58,24.1055,24.1121,24.099,24.1121,173302.58
2006-11-09 15:30:00,36.82,36.82,36.78,36.78,333586.24,24.1121,24.1121,24.0859,24.0859,333586.24
2006-11-10 09:30:00,37.08,37.13,37.02,37.05,313774.84,24.2823,24.3151,24.2431,24.2627,313774.84
2006-11-10 10:00:00,37.05,37.1,36.97,36.99,194906.44,24.2627,24.2954,24.2103,24.2234,194906.44
2006-11-10 10:30:00,36.97,37.05,36.95,37.04,170283.7,24.2103,24.2627,24.1972,24.2562,170283.7
2006-11-10 11:00:00,37.03,37.08,36.96,37.08,142830.76,24.2496,24.2823,24.2038,24.2823,142830.76
2006-11-10 11:30:00,37.07,37.1,36.99,37.02,95283.4,24.2758,24.2954,24.2234,24.2431,95283.4
2006-11-10 12:00:00,37.03,37.08,37.02,37.06,148302.48,24.2496,24.2823,24.2431,24.2693,148302.48
2006-11-10 12:30:00,37.05,37.06,36.96,36.99,168396.9,24.2627,24.2693,24.2038,24.2234,168396.9
2006-11-10 13:00:00,36.99,36.99,36.94,36.95,164528.96,24.2234,24.2234,24.1907,24.1972,164528.96
2006-11-10 13:30:00,36.95,36.96,36.85,36.87,212453.68,24.1972,24.2038,24.1317,24.1448,212453.68
2006-11-10 14:00:00,36.87,36.97,36.85,36.96,114906.12,24.1448,24.2103,24.1317,24.2038,114906.12
2006-11-10 14:30:00,36.96,37.03,36.89,37.0,267642.58,24.2038,24.2496,24.1579,24.23,267642.58
2006-11-10 15:00:00,37.0,37.04,36.99,37.02,317642.78,24.23,24.2562,24.2234,24.2431,317642.78
2006-11-10 15:30:00,37.02,37.03,36.96,36.99,890380.92,24.2431,24.2496,24.2038,24.2234,890380.92
2006-11-13 09:30:00,37.02,37.22,36.97,37.16,146321.34,24.2431,24.374,24.2103,24.3347,146321.34
2006-11-13 10:00:00,37.16,37.23,37.06,37.12,220566.92,24.3347,24.3806,24.2693,24.3085,220566.92
2006-11-13 10:30:00,37.13,37.16,37.08,37.11,365378.82,24.3151,24.3347,24.2823,24.302,365378.82
2006-11-13 11:00:00,37.11,37.13,37.03,37.03,289812.48,24.302,24.3151,24.2496,24.2496,289812.48
2006-11-13 11:30:00,37.03,37.08,36.97,36.98,109906.1,24.2496,24.2823,24.2103,24.2169,109906.1
2006-11-13 12:00:00,36.97,36.97,36.91,36.95,99151.34,24.2103,24.2103,24.171,24.1972,99151.34
2006-11-13 12:30:00,36.95,37.0,36.89,36.93,138679.8,24.1972,24.23,24.1579,24.1841,138679.8
2006-11-13 13:00:00,36.92,36.95,36.87,36.95,138868.48,24.1776,24.1972,24.1448,24.1972,138868.48
2006-11-13 13:30:00,36.94,37.04,36.93,37.02,92075.84,24.1907,24.2562,24.1841,24.2431,92075.84
2006-11-13 14:00:00,37.02,37.03,36.97,37.03,192547.94,24.2431,24.2496,24.2103,24.2496,192547.94
2006-11-13 14:30:00,37.02,37.05,36.94,37.02,99151.34,24.2431,24.2627,24.1907,24.2431,99151.34
2006-11-13 15:00:00,37.0,37.0,36.93,36.95,120849.54,24.23,24.23,24.1841,24.1972,120849.54
2006-11-13 15:30:00,36.94,37.02,36.94,37.02,200944.2,24.1907,24.2431,24.1907,24.2431,200944.2
2006-11-14 09:30:00,37.13,37.2,37.03,37.04,266699.18,24.3151,24.3609,24.2496,24.2562,266699.18
2006-11-14 10:00:00,37.04,37.12,37.03,37.04,236510.38,24.2562,24.3085,24.2496,24.2562,236510.38
2006-11-14 10:30:00,37.05,37.12,37.05,37.07,175189.38,24.2627,24.3085,24.2627,24.2758,175189.38
2006-11-14 11:00:00,37.06,37.09,37.03,37.07,187830.94,24.2693,24.2889,24.2496,24.2758,187830.94
2006-11-14 11:30:00,37.06,37.11,37.06,37.1,337265.5,24.2693,24.302,24.2693,24.2954,337265.5
2006-11-14 12:00:00,37.1,37.15,37.1,37.14,94906.04,24.2954,24.3282,24.2954,24.3216,94906.04
2006-11-14 12:30:00,37.14,37.15,37.1,37.13,170095.02,24.3216,24.3282,24.2954,24.3151,170095.02
2006-11-14 13:00:00,37.13,37.16,37.12,37.13,97641.9,24.3151,24.3347,24.3085,24.3151,97641.9
2006-11-14 13:30:00,37.13,37.15,37.08,37.12,216887.66,24.3151,24.3282,24.2823,24.3085,216887.66
2006-11-14 14:00:00,37.1,37.14,37.09,37.13,169528.98,24.2954,24.3216,24.2889,24.3151,169528.98
2006-11-14 14:30:00,37.13,37.29,37.11,37.27,307359.72,24.3151,24.4199,24.302,24.4068,307359.72
2006-11-14 15:00:00,37.28,37.31,37.17,37.2,421511.12,24.4133,24.433,24.3413,24.3609,421511.12
2006-11-14 15:30:00,37.2,37.23,37.14,37.22,966513.3,24.3609,24.3806,24.3216,24.374,966513.3
2006-11-15 09:30:00,37.14,37.31,37.13,37.28,385001.54,24.3216,24.433,24.3151,24.4133,385001.54
2006-11-15 10:00:00,37.28,37.28,37.18,37.27,322454.12,24.4133,24.4133,24.3478,24.4068,322454.12
2006-11-15 10:30:00,37.27,37.32,37.17,37.2,145755.3,24.4068,24.4395,24.3413,24.3609,145755.3
2006-11-15 11:00:00,37.2,37.26,37.16,37.25,130755.24,24.3609,24.4002,24.3347,24.3937,130755.24
2006-11-15 11:30:00,37.25,37.28,37.23,37.26,803871.14,24.3937,24.4133,24.3806,24.4002,803871.14
2006-11-15 12:00:00,37.25,37.32,37.24,37.26,146698.7,24.3937,24.4395,24.3871,24.4002,146698.7
2006-11-15 12:30:00,37.25,37.35,37.23,37.35,91792.82,24.3937,24.4592,24.3806,24.4592,91792.82
2006-11-15 13:00:00,37.34,37.36,37.31,37.36,169717.66,24.4526,24.4657,24.433,24.4657,169717.66
2006-11-15 13:30:00,37.36,37.41,37.33,37.41,326416.4,24.4657,24.4985,24.4461,24.4985,326416.4
2006-11-15 14:00:00,37.4,37.48,37.33,37.42,731512.36,24.4919,24.5443,24.4461,24.505,731512.36
2006-11-15 14:30:00,37.42,37.46,37.36,37.44,180755.44,24.505,24.5312,24.4657,24.5181,180755.44
2006-11-15 15:00:00,37.44,37.49,37.43,37.48,348774.98,24.5181,24.5508,24.5116,24.5443,348774.98
2006-11-15 15:30:00,37.47,37.48,37.36,37.43,287453.98,24.5377,24.5443,24.4657,24.5116,287453.98
2006-11-16 09:30:00,37.61,37.63,37.49,37.61,146604.36,24.6294,24.6425,24.5508,24.6294,146604.36
2006-11-16 10:00:00,37.61,37.63,37.53,37.55,91698.48,24.6294,24.6425,24.577,24.5901,91698.48
2006-11-16 10:30:00,37.53,37.65,37.53,37.63,174812.02,24.577,24.6556,24.577,24.6425,174812.02
2006-11-16 11:00:00,37.63,37.75,37.63,37.75,460001.84,24.6425,24.7211,24.6425,24.7211,460001.84
2006-11-16 11:30:00,37.74,37.92,37.74,37.86,303491.78,24.7146,24.8324,24.7146,24.7931,303491.78
2006-11-16 12:00:00,37.86,37.95,37.83,37.86,167642.18,24.7931,24.8521,24.7735,24.7931,167642.18
2006-11-16 12:30:00,37.86,37.88,37.84,37.85,122736.34,24.7931,24.8062,24.78,24.7866,122736.34
2006-11-16 13:00:00,37.86,37.96,37.82,37.96,170189.36,24.7931,24.8586,24.7669,24.8586,170189.36
2006-11-16 13:30:00,37.97,38.02,37.95,37.98,268680.32,24.8652,24.8979,24.8521,24.8717,268680.32
2006-11-16 14:00:00,37.97,37.98,37.85,37.89,183585.64,24.8652,24.8717,24.7866,24.8128,183585.64
2006-11-16 14:30:00,37.89,37.89,37.79,37.8,192830.96,24.8128,24.8128,24.7473,24.7538,192830.96
2006-11-16 15:00:00,37.8,37.94,37.79,37.92,229529.22,24.7538,24.8455,24.7473,24.8324,229529.22
2006-11-16 15:30:00,37.93,37.97,37.85,37.91,387454.38,24.839,24.8652,24.7866,24.8259,387454.38
2006-11-17 09:30:00,37.84,37.98,37.75,37.96,766795.52,24.78,24.8717,24.7211,24.8586,766795.52
2006-11-17 10:00:00,37.96,37.99,37.92,37.98,228019.78,24.8586,24.8783,24.8324,24.8717,228019.78
2006-11-17 10:30:00,37.98,38.05,37.97,38.01,160283.66,24.8717,24.9176,24.8652,24.8914,160283.66
2006-11-17 11:00:00,38.01,38.1,37.98,38.08,169623.32,24.8914,24.9503,24.8717,24.9372,169623.32
2006-11-17 11:30:00,38.08,38.09,37.98,37.98,112170.26,24.9372,24.9438,24.8717,24.8717,112170.26
2006-11-17 12:00:00,37.98,38.05,37.94,38.0,144811.9,24.8717,24.9176,24.8455,24.8848,144811.9
2006-11-17 12:30:00,38.0,38.08,38.0,38.04,300661.58,24.8848,24.9372,24.8848,24.911,300661.58
2006-11-17 13:00:00,38.03,38.08,38.0,38.03,211793.3,24.9045,24.9372,24.8848,24.9045,211793.3
2006-11-17 13:30:00,38.02,38.09,37.99,37.99,139623.2,24.8979,24.9438,24.8783,24.8783,139623.2
2006-11-17 14:00:00,38.0,38.04,37.95,38.02,183679.98,24.8848,24.911,24.8521,24.8979,183679.98
2006-11-17 14:30:00,38.01,38.05,37.99,38.04,189906.42,24.8914,24.9176,24.8783,24.911,189906.42
2006-11-17 15:00:00,38.04,38.05,37.96,38.0,184340.36,24.911,24.9176,24.8586,24.8848,184340.36
2006-11-17 15:30:00,38.0,38.01,37.98,38.01,239529.26,24.8848,24.8914,24.8717,24.8914,239529.26
2006-11-20 09:30:00,38.01,38.13,37.96,38.0,360473.14,24.8914,24.97,24.8586,24.8848,360473.14
2006-11-20 10:00:00,38.01,38.21,38.0,38.13,399624.24,24.8914,25.0223,24.8848,24.97,399624.24
2006-11-20 10:30:00,38.13,38.28,38.13,38.24,340756.08,24.97,25.0682,24.97,25.042,340756.08
2006-11-20 11:00:00,38.24,38.36,38.24,38.33,418680.92,25.042,25.1206,25.042,25.1009,418680.92
2006-11-20 11:30:00,38.33,38.34,38.28,38.32,142076.04,25.1009,25.1075,25.0682,25.0944,142076.04
2006-11-20 12:00:00,38.32,38.37,38.32,38.33,131698.64,25.0944,25.1271,25.0944,25.1009,131698.64
2006-11-20 12:30:00,38.34,38.39,38.33,38.36,184151.68,25.1075,25.1402,25.1009,25.1206,184151.68
2006-11-20 13:00:00,38.36,38.42,38.36,38.39,173774.28,25.1206,25.1599,25.1206,25.1402,173774.28
2006-11-20 13:30:00,38.39,38.44,38.38,38.41,232736.78,25.1402,25.173,25.1337,25.1533,232736.78
2006-11-20 14:00:00,38.41,38.41,38.31,38.31,316888.06,25.1533,25.1533,25.0878,25.0878,316888.06
2006-11-20 14:30:00,38.3,38.35,38.24,38.28,322076.76,25.0813,25.114,25.042,25.0682,322076.76
2006-11-20 15:00:00,38.28,38.32,38.27,38.29,186604.52,25.0682,25.0944,25.0616,25.0747,186604.52
2006-11-20 15:30:00,38.29,38.34,38.27,38.32,369058.08,25.0747,25.1075,25.0616,25.0944,369058.08
2006-11-21 09:30:00,38.16,38.3,37.76,37.82,719059.48,24.9896,25.0813,24.7277,24.7669,719059.48
2006-11-21 10:00:00,37.82,37.91,37.8,37.82,455567.86,24.7669,24.8259,24.7538,24.7669,455567.86
2006-11-21 10:30:00,37.82,37.91,37.82,37.84,248397.22,24.7669,24.8259,24.7669,24.78,248397.22
2006-11-21 11:00:00,37.84,37.86,37.84,37.85,146698.7,24.78,24.7931,24.78,24.7866,146698.7
2006-11-21 11:30:00,37.84,37.88,37.84,37.86,151698.72,24.78,24.8062,24.78,24.7931,151698.72
2006-11-21 12:00:00,37.86,37.98,37.86,37.95,386039.28,24.7931,24.8717,24.7931,24.8521,386039.28
2006-11-21 12:30:00,37.95,37.98,37.92,37.96,308020.1,24.8521,24.8717,24.8324,24.8586,308020.1
2006-11-21 13:00:00,37.96,37.96,37.94,37.95,192925.3,24.8586,24.8586,24.8455,24.8521,192925.3
2006-11-21 13:30:00,37.95,37.96,37.92,37.94,254906.68,24.8521,24.8586,24.8324,24.8455,254906.68
2006-11-21 14:00:00,37.94,37.95,37.85,37.88,239434.92,24.8455,24.8521,24.7866,24.8062,239434.92
2006-11-21 14:30:00,37.88,37.93,37.84,37.91,208774.42,24.8062,24.839,24.78,24.8259,208774.42
2006-11-21 15:00:00,37.91,37.92,37.86,37.91,446133.86,24.8259,24.8324,24.7931,24.8259,446133.86
2006-11-21 15:30:00,37.89,37.91,37.87,37.91,405662.0,24.8128,24.8259,24.7997,24.8259,405662.0
2006-11-22 09:30:00,37.91,38.11,37.86,38.11,209529.14,24.8259,24.9569,24.7931,24.9569,209529.14
2006-11-22 10:00:00,38.1,38.17,38.0,38.12,312925.78,24.9503,24.9961,24.8848,24.9634,312925.78
2006-11-22 10:30:00,38.11,38.18,38.09,38.17,612360.94,24.9569,25.0027,24.9438,24.9961,612360.94
2006-11-22 11:00:00,38.17,38.18,38.13,38.16,502077.48,24.9961,25.0027,24.97,24.9896,502077.48
2006-11-22 11:30:00,38.15,38.16,38.1,38.12,115755.18,24.9831,24.9896,24.9503,24.9634,115755.18
2006-11-22 12:00:00,38.12,38.12,37.98,37.99,111509.88,24.9634,24.9634,24.8717,24.8783,111509.88
2006-11-22 12:30:00,38.0,38.01,37.97,37.98,86509.78,24.8848,24.8914,24.8652,24.8717,86509.78
2006-11-22 13:00:00,37.98,38.02,37.97,37.97,75283.32,24.8717,24.8979,24.8652,24.8652,75283.32
2006-11-22 13:30:00,37.97,38.02,37.97,38.01,170000.68,24.8652,24.8979,24.8652,24.8914,170000.68
2006-11-22 14:00:00,38.01,38.05,38.0,38.0,97641.9,24.8914,24.9176,24.8848,24.8848,97641.9
2006-11-22 14:30:00,38.01,38.03,37.99,38.0,84622.98,24.8914,24.9045,24.8783,24.8848,84622.98
2006-11-22 15:00:00,38.01,38.03,38.0,38.01,74528.6,24.8914,24.9045,24.8848,24.8914,74528.6
2006-11-22 15:30:00,38.01,38.08,38.0,38.03,311699.36,24.8914,24.9372,24.8848,24.9045,311699.36
2006-11-24 09:30:00,37.99,38.01,37.89,37.91,180944.12,24.8783,24.8914,24.8128,24.8259,180944.12
2006-11-24 10:00:00,37.91,38.03,37.91,38.03,177170.52,24.8259,24.9045,24.8259,24.9045,177170.52
2006-11-24 10:30:00,38.03,38.04,38.02,38.02,89339.98,24.9045,24.911,24.8979,24.8979,89339.98
2006-11-24 11:00:00,38.03,38.06,38.0,38.04,171887.48,24.9045,24.9241,24.8848,24.911,171887.48
2006-11-24 11:30:00,38.03,38.05,37.89,38.01,196227.2,24.9045,24.9176,24.8128,24.8914,196227.2
2006-11-24 12:00:00,38.0,38.02,37.95,38.01,162736.5,24.8848,24.8979,24.8521,24.8914,162736.5
2006-11-24 12:30:00,38.01,38.01,37.87,37.87,136038.28,24.8914,24.8914,24.7997,24.7997,136038.28
2006-11-27 09:30:00,37.88,37.93,35.58,37.62,485851.0,24.8062,24.839,23.3001,24.636,485851.0
2006-11-27 10:00:00,37.63,37.66,37.58,37.59,242265.12,24.6425,24.6622,24.6098,24.6163,242265.12
2006-11-27 10:30:00,37.59,37.65,37.56,37.63,508115.24,24.6163,24.6556,24.5967,24.6425,508115.24
2006-11-27 11:00:00,37.64,37.64,37.52,37.52,170472.38,24.6491,24.6491,24.5705,24.5705,170472.38
2006-11-27 11:30:00,37.52,37.62,37.52,37.6,171038.42,24.5705,24.636,24.5705,24.6229,171038.42
2006-11-27 12:00:00,37.59,37.64,37.57,37.63,190755.48,24.6163,24.6491,24.6032,24.6425,190755.48
2006-11-27 12:30:00,37.62,37.62,37.52,37.55,137642.06,24.636,24.636,24.5705,24.5901,137642.06
2006-11-27 13:00:00,37.53,37.62,37.51,37.62,140377.92,24.577,24.636,24.5639,24.636,140377.92
2006-11-27 13:30:00,37.62,37.63,37.56,37.57,171793.14,24.636,24.6425,24.5967,24.6032,171793.14
2006-11-27 14:00:00,37.57,37.61,37.5,37.51,142359.06,24.6032,24.6294,24.5574,24.5639,142359.06
2006-11-27 14:30:00,37.51,37.56,37.42,37.43,106038.16,24.5639,24.5967,24.505,24.5116,106038.16
2006-11-27 15:00:00,37.43,37.47,37.42,37.44,104528.72,24.5116,24.5377,24.505,24.5181,104528.72
2006-11-27 15:30:00,37.44,37.5,37.42,37.46,234717.92,24.5181,24.5574,24.505,24.5312,234717.92
2006-11-28 09:30:00,37.28,37.44,37.24,37.35,318963.54,24.4133,24.5181,24.3871,24.4592,318963.54
2006-11-28 10:00:00,37.35,37.56,37.32,37.55,405378.98,24.4592,24.5967,24.4395,24.5901,405378.98
2006-11-28 10:30:00,37.55,37.57,37.46,37.49,207264.98,24.5901,24.6032,24.5312,24.5508,207264.98
2006-11-28 11:00:00,37.5,37.52,37.4,37.41,134245.82,24.5574,24.5705,24.4919,24.4985,134245.82
2006-11-28 11:30:00,37.41,37.46,37.34,37.34,185095.08,24.4985,24.5312,24.4526,24.4526,185095.08
2006-11-28 12:00:00,37.34,37.5,37.33,37.48,291038.9,24.4526,24.5574,24.4461,24.5443,291038.9
2006-11-28 12:30:00,37.48,37.49,37.35,37.48,218397.1,24.5443,24.5508,24.4592,24.5443,218397.1
2006-11-28 13:00:00,37.48,37.56,37.38,37.43,197453.62,24.5443,24.5967,24.4788,24.5116,197453.62
2006-11-28 13:30:00,37.43,37.48,37.36,37.42,161038.38,24.5116,24.5443,24.4657,24.505,161038.38
2006-11-28 14:00:00,37.42,37.56,37.42,37.53,250944.4,24.505,24.5967,24.505,24.577,250944.4
2006-11-28 14:30:00,37.55,37.59,37.53,37.59,213963.12,24.5901,24.6163,24.577,24.6163,213963.12
2006-11-28 15:00:00,37.58,37.6,37.56,37.59,213397.08,24.6098,24.6229,24.5967,24.6163,213397.08
2006-11-28 15:30:00,37.6,37.68,37.59,37.6,283397.36,24.6229,24.6753,24.6163,24.6229,283397.36
2006-11-29 09:30:00,37.65,37.85,37.6,37.8,220661.26,24.6556,24.7866,24.6229,24.7538,220661.26
2006-11-29 10:00:00,37.78,37.96,37.71,37.87,151227.02,24.7408,24.8586,24.6949,24.7997,151227.02
2006-11-29 10:30:00,37.87,37.88,37.75,37.8,120283.5,24.7997,24.8062,24.7211,24.7538,120283.5
2006-11-29 11:00:00,37.8,37.8,37.79,37.79,179434.68,24.7538,24.7538,24.7473,24.7473,179434.68
2006-11-29 11:30:00,37.79,37.79,37.75,37.75,73962.56,24.7473,24.7473,24.7211,24.7211,73962.56
2006-11-29 12:00:00,37.76,37.76,37.63,37.64,63868.18,24.7277,24.7277,24.6425,24.6491,63868.18
2006-11-29 12:30:00,37.64,37.64,37.6,37.63,91509.8,24.6491,24.6491,24.6229,24.6425,91509.8
2006-11-29 13:00:00,37.63,37.64,37.52,37.53,106792.88,24.6425,24.6491,24.5705,24.577,106792.88
2006-11-29 13:30:00,37.53,37.62,37.51,37.61,140849.62,24.577,24.636,24.5639,24.6294,140849.62
2006-11-29 14:00:00,37.62,37.65,37.53,37.56,107075.9,24.636,24.6556,24.577,24.5967,107075.9
2006-11-29 14:30:00,37.56,37.74,37.53,37.73,97830.58,24.5967,24.7146,24.577,24.708,97830.58
2006-11-29 15:00:00,37.73,37.78,37.69,37.73,153774.2,24.708,24.7408,24.6818,24.708,153774.2
2006-11-29 15:30:00,37.73,37.82,37.73,37.8,152076.08,24.708,24.7669,24.708,24.7538,152076.08
2006-11-30 09:30:00,37.82,37.82,37.52,37.63,531134.2,24.7669,24.7669,24.5705,24.6425,531134.2
2006-11-30 10:00:00,37.62,37.63,37.44,37.55,295189.86,24.636,24.6425,24.5181,24.5901,295189.86
2006-11-30 10:30:00,37.56,37.61,37.51,37.55,128774.1,24.5967,24.6294,24.5639,24.5901,128774.1
2006-11-30 11:00:00,37.55,37.62,37.48,37.6,228302.8,24.5901,24.636,24.5443,24.6229,228302.8
2006-11-30 11:30:00,37.6,37.61,37.52,37.59,116132.54,24.6229,24.6294,24.5705,24.6163,116132.54
2006-11-30 12:00:00,37.59,37.62,37.58,37.62,147830.78,24.6163,24.636,24.6098,24.636,147830.78
2006-11-30 12:30:00,37.62,37.65,37.52,37.52,432265.88,24.636,24.6556,24.5705,24.5705,432265.88
2006-11-30 13:00:00,37.53,37.63,37.52,37.63,182736.58,24.577,24.6425,24.5705,24.6425,182736.58
2006-11-30 13:30:00,37.62,37.65,37.59,37.6,218208.42,24.636,24.6556,24.6163,24.6229,218208.42
2006-11-30 14:00:00,37.59,37.68,37.58,37.68,419907.34,24.6163,24.6753,24.6098,24.6753,419907.34
2006-11-30 14:30:00,37.68,37.85,37.67,37.78,248585.9,24.6753,24.7866,24.6687,24.7408,248585.9
2006-11-30 15:00:00,37.78,37.81,37.73,37.81,207831.02,24.7408,24.7604,24.708,24.7604,207831.02
2006-11-30 15:30:00,37.81,37.82,37.68,37.71,325001.3,24.7604,24.7669,24.6753,24.6949,325001.3
2006-12-01 09:30:00,37.71,37.85,37.65,37.77,164717.64,24.6949,24.7866,24.6556,24.7342,164717.64
2006-12-01 10:00:00,37.77,37.77,37.56,37.56,182830.92,24.7342,24.7342,24.5967,24.5967,182830.92
2006-12-01 10:30:00,37.55,37.59,37.45,37.57,94151.32,24.5901,24.6163,24.5246,24.6032,94151.32
2006-12-01 11:00:00,37.57,37.63,37.51,37.52,127170.32,24.6032,24.6425,24.5639,24.5705,127170.32
2006-12-01 11:30:00,37.52,37.64,37.48,37.62,213302.74,24.5705,24.6491,24.5443,24.636,213302.74
2006-12-01 12:00:00,37.62,37.64,37.55,37.63,429435.68,24.636,24.6491,24.5901,24.6425,429435.68
2006-12-01 12:30:00,37.64,37.65,37.6,37.62,134340.16,24.6491,24.6556,24.6229,24.636,134340.16
2006-12-01 13:00:00,37.61,37.65,37.53,37.55,187170.56,24.6294,24.6556,24.577,24.5901,187170.56
2006-12-01 13:30:00,37.55,37.59,37.52,37.55,226887.7,24.5901,24.6163,24.5705,24.5901,226887.7
2006-12-01 14:00:00,37.55,37.56,37.33,37.36,517454.9,24.5901,24.5967,24.4461,24.4657,517454.9
2006-12-01 14:30:00,37.35,37.39,37.24,37.38,383586.44,24.4592,24.4854,24.3871,24.4788,383586.44
2006-12-01 15:00:00,37.38,37.47,37.38,37.46,253208.56,24.4788,24.5377,24.4788,24.5312,253208.56
2006-12-01 15:30:00,37.46,37.61,37.38,37.58,485945.34,24.5312,24.6294,24.4788,24.6098,485945.34
2006-12-04 09:30:00,40.92,41.69,40.81,41.1,4243601.88,26.797,27.3013,26.725,26.9149,4243601.88
2006-12-04 10:00:00,41.12,41.42,41.07,41.19,2207839.02,26.928,27.1245,26.8953,26.9738,2207839.02
2006-12-04 10:30:00,41.19,41.22,40.99,41.1,1976706.02,26.9738,26.9935,26.8429,26.9149,1976706.02
2006-12-04 11:00:00,41.1,41.28,40.81,41.27,1515006.06,26.9149,27.0328,26.725,27.0262,1515006.06
2006-12-04 11:30:00,41.28,41.58,41.21,41.51,2226329.66,27.0328,27.2292,26.9869,27.1834,2226329.66
2006-12-04 12:00:00,41.5,41.81,41.5,41.77,1269816.4,27.1768,27.3799,27.1768,27.3537,1269816.4
2006-12-04 12:30:00,41.77,41.97,41.75,41.95,912739.5,27.3537,27.4846,27.3406,27.4715,912739.5
2006-12-04 13:00:00,41.95,41.98,41.87,41.94,693493.34,27.4715,27.4912,27.4191,27.465,693493.34
2006-12-04 13:30:00,41.94,41.98,41.88,41.92,852361.9,27.465,27.4912,27.4257,27.4519,852361.9
2006-12-04 14:00:00,41.93,42.13,41.92,42.04,1555949.62,27.4584,27.5894,27.4519,27.5305,1555949.62
2006-12-04 14:30:00,42.04,42.2,42.04,42.12,1838403.58,27.5305,27.6353,27.5305,27.5829,1838403.58
2006-12-04 15:00:00,42.11,42.2,42.02,42.18,1401703.72,27.5763,27.6353,27.5174,27.6222,1401703.72
2006-12-04 15:30:00,42.19,42.21,41.12,42.11,3162465.48,27.6287,27.6418,26.928,27.5763,3162465.48
2006-12-05 09:30:00,42.98,42.98,42.13,42.28,2011517.48,28.146,28.146,27.5894,27.6876,2011517.48
2006-12-05 10:00:00,42.28,42.52,42.26,42.43,1541609.94,27.6876,27.8448,27.6745,27.7859,1541609.94
2006-12-05 10:30:00,42.43,42.43,42.36,42.41,916324.42,27.7859,27.7859,27.74,27.7728,916324.42
2006-12-05 11:00:00,42.42,42.42,42.24,42.26,502360.5,27.7793,27.7793,27.6614,27.6745,502360.5
2006-12-05 11:30:00,42.26,42.38,42.23,42.3,527643.62,27.6745,27.7531,27.6549,27.7007,527643.62
2006-12-05 12:00:00,42.29,42.32,42.24,42.25,777455.94,27.6942,27.7138,27.6614,27.668,777455.94
2006-12-05 12:30:00,42.24,42.29,42.23,42.28,565662.64,27.6614,27.6942,27.6549,27.6876,565662.64
2006-12-05 13:00:00,42.28,42.29,42.25,42.27,817173.08,27.6876,27.6942,27.668,27.6811,817173.08
2006-12-05 13:30:00,42.27,42.27,42.08,42.17,285661.52,27.6811,27.6811,27.5567,27.6156,285661.52
2006-12-05 14:00:00,42.17,42.26,42.1,42.12,635191.22,27.6156,27.6745,27.5698,27.5829,635191.22
2006-12-05 14:30:00,42.13,42.15,41.94,41.98,860286.46,27.5894,27.6025,27.465,27.4912,860286.46
2006-12-05 15:00:00,41.97,42.07,41.97,42.06,908116.84,27.4846,27.5501,27.4846,27.5436,908116.84
2006-12-05 15:30:00,42.07,42.11,42.01,42.03,1673402.92,27.5501,27.5763,27.5108,27.5239,1673402.92
2006-12-06 09:30:00,41.82,42.07,41.76,42.01,506983.16,27.3864,27.5501,27.3471,27.5108,506983.16
2006-12-06 10:00:00,42.0,42.02,41.73,41.79,767927.6,27.5043,27.5174,27.3275,27.3668,767927.6
2006-12-06 10:30:00,41.77,41.84,41.73,41.82,1304533.52,27.3537,27.3995,27.3275,27.3864,1304533.52
2006-12-06 11:00:00,41.82,41.91,41.81,41.89,305378.58,27.3864,27.4453,27.3799,27.4322,305378.58
2006-12-06 11:30:00,41.89,41.89,41.77,41.79,564719.24,27.4322,27.4322,27.3537,27.3668,564719.24
2006-12-06 12:00:00,41.79,41.9,41.74,41.86,348397.62,27.3668,27.4388,27.334,27.4126,348397.62
2006-12-06 12:30:00,41.87,41.9,41.85,41.86,197736.64,27.4191,27.4388,27.406,27.4126,197736.64
2006-12-06 13:00:00,41.86,41.88,41.8,41.81,204057.42,27.4126,27.4257,27.3733,27.3799,204057.42
2006-12-06 13:30:00,41.81,41.84,41.79,41.81,178396.94,27.3799,27.3995,27.3668,27.3799,178396.94
2006-12-06 14:00:00,41.81,41.88,41.8,41.81,446322.54,27.3799,27.4257,27.3733,27.3799,446322.54
2006-12-06 14:30:00,41.81,41.87,41.8,41.84,222831.08,27.3799,27.4191,27.3733,27.3995,222831.08
2006-12-06 15:00:00,41.83,41.88,41.82,41.87,293303.06,27.393,27.4257,27.3864,27.4191,293303.06
2006-12-06 15:30:00,41.88,41.91,41.87,41.88,366227.88,27.4257,27.4453,27.4191,27.4257,366227.88
2006-12-07 09:30:00,41.71,42.2,41.59,41.95,1116419.56,27.3144,27.6353,27.2358,27.4715,1116419.56
2006-12-07 10:00:00,41.95,41.97,41.82,41.86,331888.12,27.4715,27.4846,27.3864,27.4126,331888.12
2006-12-07 10:30:00,41.86,41.86,41.57,41.68,395284.6,27.4126,27.4126,27.2227,27.2947,395284.6
2006-12-07 11:00:00,41.68,41.79,41.68,41.74,248114.2,27.2947,27.3668,27.2947,27.334,248114.2
2006-12-07 11:30:00,41.74,41.77,41.71,41.74,180472.42,27.334,27.3537,27.3144,27.334,180472.42
2006-12-07 12:00:00,41.73,41.74,41.64,41.65,225661.28,27.3275,27.334,27.2685,27.2751,225661.28
2006-12-07 12:30:00,41.65,41.67,41.55,41.62,559813.56,27.2751,27.2882,27.2096,27.2554,559813.56
2006-12-07 13:00:00,41.62,41.65,41.57,41.6,434152.68,27.2554,27.2751,27.2227,27.2423,434152.68
2006-12-07 13:30:00,41.6,41.62,41.55,41.6,427077.18,27.2423,27.2554,27.2096,27.2423,427077.18
2006-12-07 14:00:00,41.6,41.62,41.52,41.54,433209.28,27.2423,27.2554,27.1899,27.203,433209.28
2006-12-07 14:30:00,41.54,41.6,41.51,41.59,774248.38,27.203,27.2423,27.1834,27.2358,774248.38
2006-12-07 15:00:00,41.59,41.63,41.58,41.63,529247.4,27.2358,27.262,27.2292,27.262,529247.4
2006-12-07 15:30:00,41.63,41.72,41.58,41.7,836041.08,27.262,27.3209,27.2292,27.3078,836041.08
2006-12-08 09:30:00,41.52,41.64,41.42,41.58,752172.82,27.1899,27.2685,27.1245,27.2292,752172.82
2006-12-08 10:00:00,41.57,41.57,41.46,41.51,316039.0,27.2227,27.2227,27.1507,27.1834,316039.0
2006-12-08 10:30:00,41.51,41.57,41.51,41.54,343963.64,27.1834,27.2227,27.1834,27.203,343963.64
2006-12-08 11:00:00,41.54,41.58,41.51,41.55,422454.52,27.203,27.2292,27.1834,27.2096,422454.52
2006-12-08 11:30:00,41.55,41.57,41.49,41.51,385190.22,27.2096,27.2227,27.1703,27.1834,385190.22
2006-12-08 12:00:00,41.51,41.56,41.42,41.47,244434.94,27.1834,27.2161,27.1245,27.1572,244434.94
2006-12-08 12:30:00,41.47,41.51,41.41,41.5,206321.58,27.1572,27.1834,27.1179,27.1768,206321.58
2006-12-08 13:00:00,41.49,41.5,41.39,41.46,165849.72,27.1703,27.1768,27.1048,27.1507,165849.72
2006-12-08 13:30:00,41.46,41.55,41.46,41.52,259151.98,27.1507,27.2096,27.1507,27.1899,259151.98
2006-12-08 14:00:00,41.52,41.55,41.49,41.51,270378.44,27.1899,27.2096,27.1703,27.1834,270378.44
2006-12-08 14:30:00,41.52,41.53,41.49,41.53,305472.92,27.1899,27.1965,27.1703,27.1965,305472.92
2006-12-08 15:00:00,41.53,41.53,41.45,41.49,278869.04,27.1965,27.1965,27.1441,27.1703,278869.04
2006-12-08 15:30:00,41.49,41.53,41.48,41.5,682927.26,27.1703,27.1965,27.1637,27.1768,682927.26
2006-12-11 09:30:00,41.34,41.51,41.04,41.45,606040.16,27.0721,27.1834,26.8756,27.1441,606040.16
2006-12-11 10:00:00,41.45,41.52,41.39,41.41,269152.02,27.1441,27.1899,27.1048,27.1179,269152.02
2006-12-11 10:30:00,41.4,41.46,41.37,41.41,298114.4,27.1114,27.1507,27.0917,27.1179,298114.4
2006-12-11 11:00:00,41.41,41.47,41.38,41.47,187359.24,27.1179,27.1572,27.0983,27.1572,187359.24
2006-12-11 11:30:00,41.47,41.47,41.38,41.4,194906.44,27.1572,27.1572,27.0983,27.1114,194906.44
2006-12-11 12:00:00,41.4,41.41,41.36,41.39,139245.84,27.1114,27.1179,27.0852,27.1048,139245.84
2006-12-11 12:30:00,41.39,41.41,41.32,41.39,226604.68,27.1048,27.1179,27.059,27.1048,226604.68
2006-12-11 13:00:00,41.4,41.4,41.32,41.38,718399.1,27.1114,27.1114,27.059,27.0983,718399.1
2006-12-11 13:30:00,41.37,41.39,41.34,41.37,194057.38,27.0917,27.1048,27.0721,27.0917,194057.38
2006-12-11 14:00:00,41.38,41.41,41.33,41.38,194906.44,27.0983,27.1179,27.0655,27.0983,194906.44
2006-12-11 14:30:00,41.38,41.39,41.33,41.34,396982.72,27.0983,27.1048,27.0655,27.0721,396982.72
2006-12-11 15:00:00,41.34,41.42,41.34,41.4,699814.12,27.0721,27.1245,27.0721,27.1114,699814.12
2006-12-11 15:30:00,41.41,41.53,41.4,41.52,930947.12,27.1179,27.1965,27.1114,27.1899,930947.12
2006-12-12 09:30:00,41.34,41.45,41.28,41.41,338963.62,27.0721,27.1441,27.0328,27.1179,338963.62
2006-12-12 10:00:00,41.4,41.5,41.37,41.49,276699.22,27.1114,27.1768,27.0917,27.1703,276699.22
2006-12-12 10:30:00,41.49,41.53,41.41,41.48,239812.28,27.1703,27.1965,27.1179,27.1637,239812.28
2006-12-12 11:00:00,41.48,41.48,41.42,41.44,128019.38,27.1637,27.1637,27.1245,27.1376,128019.38
2006-12-12 11:30:00,41.44,41.48,41.4,41.48,165000.66,27.1376,27.1637,27.1114,27.1637,165000.66
2006-12-12 12:00:00,41.47,41.48,41.33,41.44,237359.44,27.1572,27.1637,27.0655,27.1376,237359.44
2006-12-12 12:30:00,41.44,41.45,41.41,41.44,70471.98,27.1376,27.1441,27.1179,27.1376,70471.98
2006-12-12 13:00:00,41.44,41.46,41.42,41.45,59056.84,27.1376,27.1507,27.1245,27.1441,59056.84
2006-12-12 13:30:00,41.44,41.49,41.4,41.45,255378.38,27.1376,27.1703,27.1114,27.1441,255378.38
2006-12-12 14:00:00,41.45,41.64,41.44,41.51,453398.04,27.1441,27.2685,27.1376,27.1834,453398.04
2006-12-12 14:30:00,41.53,41.59,41.49,41.53,306793.68,27.1965,27.2358,27.1703,27.1965,306793.68
2006-12-12 15:00:00,41.53,41.56,41.49,41.54,260001.04,27.1965,27.2161,27.1703,27.203,260001.04
2006-12-12 15:30:00,41.54,41.57,41.51,41.53,531700.24,27.203,27.2227,27.1834,27.1965,531700.24
2006-12-13 09:30:00,41.65,41.71,41.46,41.68,317265.42,27.2751,27.3144,27.1507,27.2947,317265.42
2006-12-13 10:00:00,41.67,41.69,41.58,41.6,356982.56,27.2882,27.3013,27.2292,27.2423,356982.56
2006-12-13 10:30:00,41.6,41.69,41.54,41.68,275284.12,27.2423,27.3013,27.203,27.2947,275284.12
2006-12-13 11:00:00,41.69,41.74,41.64,41.73,627832.7,27.3013,27.334,27.2685,27.3275,627832.7
2006-12-13 11:30:00,41.72,41.76,41.68,41.7,211793.3,27.3209,27.3471,27.2947,27.3078,211793.3
2006-12-13 12:00:00,41.69,41.76,41.67,41.74,179529.02,27.3013,27.3471,27.2882,27.334,179529.02
2006-12-13 12:30:00,41.74,41.76,41.71,41.71,80377.68,27.334,27.3471,27.3144,27.3144,80377.68
2006-12-13 13:00:00,41.71,41.75,41.71,41.74,75755.02,27.3144,27.3406,27.3144,27.334,75755.02
2006-12-13 13:30:00,41.74,41.76,41.69,41.74,87453.18,27.334,27.3471,27.3013,27.334,87453.18
2006-12-13 14:00:00,41.74,41.75,41.67,41.69,308114.44,27.334,27.3406,27.2882,27.3013,308114.44
2006-12-13 14:30:00,41.69,41.74,41.68,41.7,250567.04,27.3013,27.334,27.2947,27.3078,250567.04
2006-12-13 15:00:00,41.7,41.71,41.63,41.64,105000.42,27.3078,27.3144,27.262,27.2685,105000.42
2006-12-13 15:30:00,41.64,41.71,41.6,41.66,288774.74,27.2685,27.3144,27.2423,27.2816,288774.74
2006-12-14 09:30:00,41.48,41.66,41.33,41.59,654342.24,27.1637,27.2816,27.0655,27.2358,654342.24
2006-12-14 10:00:00,41.58,41.62,41.51,41.54,279906.78,27.2292,27.2554,27.1834,27.203,279906.78
2006-12-14 10:30:00,41.53,41.66,41.51,41.66,1261514.48,27.1965,27.2816,27.1834,27.2816,1261514.48
2006-12-14 11:00:00,41.66,41.67,41.6,41.66,280378.48,27.2816,27.2882,27.2423,27.2816,280378.48
2006-12-14 11:30:00,41.66,41.74,41.65,41.68,299057.8,27.2816,27.334,27.2751,27.2947,299057.8
2006-12-14 12:00:00,41.68,41.68,41.6,41.63,135283.56,27.2947,27.2947,27.2423,27.262,135283.56
2006-12-14 12:30:00,41.63,41.67,41.62,41.67,118868.4,27.262,27.2882,27.2554,27.2882,118868.4
2006-12-14 13:00:00,41.66,41.76,41.64,41.75,258114.24,27.2816,27.3471,27.2685,27.3406,258114.24
2006-12-14 13:30:00,41.74,41.76,41.68,41.74,331416.42,27.334,27.3471,27.2947,27.334,331416.42
2006-12-14 14:00:00,41.73,41.74,41.64,41.64,129528.82,27.3275,27.334,27.2685,27.2685,129528.82
2006-12-14 14:30:00,41.63,41.73,41.6,41.69,223491.46,27.262,27.3275,27.2423,27.3013,223491.46
2006-12-14 15:00:00,41.69,41.73,41.68,41.7,200755.52,27.3013,27.3275,27.2947,27.3078,200755.52
2006-12-14 15:30:00,41.7,41.8,41.69,41.75,622832.68,27.3078,27.3733,27.3013,27.3406,622832.68
2006-12-15 09:30:00,41.76,42.05,41.76,41.81,1270005.08,27.3471,27.537,27.3471,27.3799,1270005.08
2006-12-15 10:00:00,41.81,41.88,41.74,41.77,482737.78,27.3799,27.4257,27.334,27.3537,482737.78
2006-12-15 10:30:00,41.76,42.02,41.76,41.89,493398.2,27.3471,27.5174,27.3471,27.4322,493398.2
2006-12-15 11:00:00,41.89,42.0,41.88,41.97,317548.44,27.4322,27.5043,27.4257,27.4846,317548.44
2006-12-15 11:30:00,41.97,41.99,41.92,41.97,221793.34,27.4846,27.4977,27.4519,27.4846,221793.34
2006-12-15 12:00:00,41.98,41.98,41.92,41.93,108113.64,27.4912,27.4912,27.4519,27.4584,108113.64
2006-12-15 12:30:00,41.94,41.98,41.9,41.97,125189.18,27.465,27.4912,27.4388,27.4846,125189.18
2006-12-15 13:00:00,41.95,42.04,41.94,42.01,150094.94,27.4715,27.5305,27.465,27.5108,150094.94
2006-12-15 13:30:00,42.01,42.05,41.95,41.98,328208.86,27.5108,27.537,27.4715,27.4912,328208.86
2006-12-15 14:00:00,41.98,42.02,41.9,41.99,266699.18,27.4912,27.5174,27.4388,27.4977,266699.18
2006-12-15 14:30:00,42.0,42.04,41.98,42.0,279152.06,27.5043,27.5305,27.4912,27.5043,279152.06
2006-12-15 15:00:00,42.01,42.05,41.88,41.92,294435.14,27.5108,27.537,27.4257,27.4519,294435.14
2006-12-15 15:30:00,41.92,42.06,41.87,41.94,334246.62,27.4519,27.5436,27.4191,27.465,334246.62
2006-12-18 09:30:00,41.92,42.35,41.92,42.03,329718.3,27.4519,27.7335,27.4519,27.5239,329718.3
2006-12-18 10:00:00,42.03,42.09,42.01,42.02,99340.02,27.5239,27.5632,27.5108,27.5174,99340.02
2006-12-18 10:30:00,42.02,42.06,41.94,41.98,140566.6,27.5174,27.5436,27.465,27.4912,140566.6
2006-12-18 11:00:00,41.97,42.02,41.95,41.98,112358.94,27.4846,27.5174,27.4715,27.4912,112358.94
2006-12-18 11:30:00,41.98,42.04,41.87,41.97,147264.74,27.4912,27.5305,27.4191,27.4846,147264.74
2006-12-18 12:00:00,41.95,42.0,41.87,41.99,102641.92,27.4715,27.5043,27.4191,27.4977,102641.92
2006-12-18 12:30:00,42.0,42.02,41.94,41.94,74905.96,27.5043,27.5174,27.465,27.465,74905.96
2006-12-18 13:00:00,41.94,41.97,41.89,41.91,163396.88,27.465,27.4846,27.4322,27.4453,163396.88
2006-12-18 13:30:00,41.91,41.97,41.91,41.97,144528.88,27.4453,27.4846,27.4453,27.4846,144528.88
2006-12-18 14:00:00,41.97,42.01,41.94,41.97,127830.7,27.4846,27.5108,27.465,27.4846,127830.7
2006-12-18 14:30:00,41.95,41.97,41.9,41.92,127547.68,27.4715,27.4846,27.4388,27.4519,127547.68
2006-12-18 15:00:00,41.91,41.98,41.9,41.98,173962.96,27.4453,27.4912,27.4388,27.4912,173962.96
2006-12-18 15:30:00,41.97,41.99,41.91,41.98,477737.76,27.4846,27.4977,27.4453,27.4912,477737.76
2006-12-19 09:30:00,41.76,41.9,41.63,41.75,315472.96,27.3471,27.4388,27.262,27.3406,315472.96
2006-12-19 10:00:00,41.76,41.98,41.75,41.91,122830.68,27.3471,27.4912,27.3406,27.4453,122830.68
2006-12-19 10:30:00,41.91,41.97,41.81,41.83,183774.32,27.4453,27.4846,27.3799,27.393,183774.32
2006-12-19 11:00:00,41.82,41.83,41.7,41.72,302265.36,27.3864,27.393,27.3078,27.3209,302265.36
2006-12-19 11:30:00,41.73,41.79,41.7,41.76,208963.1,27.3275,27.3668,27.3078,27.3471,208963.1
2006-12-19 12:00:00,41.76,41.76,41.67,41.69,184340.36,27.3471,27.3471,27.2882,27.3013,184340.36
2006-12-19 12:30:00,41.68,41.81,41.68,41.77,136698.66,27.2947,27.3799,27.2947,27.3537,136698.66
2006-12-19 13:00:00,41.76,41.79,41.73,41.74,77924.84,27.3471,27.3668,27.3275,27.334,77924.84
2006-12-19 13:30:00,41.74,41.83,41.73,41.82,102736.26,27.334,27.393,27.3275,27.3864,102736.26
2006-12-19 14:00:00,41.82,41.98,41.81,41.87,216415.96,27.3864,27.4912,27.3799,27.4191,216415.96
2006-12-19 14:30:00,41.88,41.94,41.87,41.92,135283.56,27.4257,27.465,27.4191,27.4519,135283.56
2006-12-19 15:00:00,41.91,42.05,41.9,42.04,273963.36,27.4453,27.537,27.4388,27.5305,273963.36
2006-12-19 15:30:00,42.03,42.09,41.98,42.02,290755.88,27.5239,27.5632,27.4912,27.5174,290755.88
2006-12-20 09:30:00,41.92,42.21,41.85,41.91,225944.3,27.4519,27.6418,27.406,27.4453,225944.3
2006-12-20 10:00:00,41.9,42.07,41.9,42.06,101792.86,27.4388,27.5501,27.4388,27.5436,101792.86
2006-12-20 10:30:00,42.06,42.12,42.04,42.12,121698.6,27.5436,27.5829,27.5305,27.5829,121698.6
2006-12-20 11:00:00,42.13,42.16,42.1,42.1,107264.58,27.5894,27.6091,27.5698,27.5698,107264.58
2006-12-20 11:30:00,42.1,42.1,42.02,42.06,147359.08,27.5698,27.5698,27.5174,27.5436,147359.08
2006-12-20 12:00:00,42.07,42.07,42.02,42.03,70943.68,27.5501,27.5501,27.5174,27.5239,70943.68
2006-12-20 12:30:00,42.03,42.07,42.02,42.06,81887.12,27.5239,27.5501,27.5174,27.5436,81887.12
2006-12-20 13:00:00,42.05,42.08,42.03,42.04,186981.88,27.537,27.5567,27.5239,27.5305,186981.88
2006-12-20 13:30:00,42.04,42.04,42.02,42.02,64905.92,27.5305,27.5305,27.5174,27.5174,64905.92
2006-12-20 14:00:00,42.02,42.04,41.98,42.02,123868.42,27.5174,27.5305,27.4912,27.5174,123868.42
2006-12-20 14:30:00,42.03,42.03,41.97,42.0,172453.52,27.5239,27.5239,27.4846,27.5043,172453.52
2006-12-20 15:00:00,42.01,42.06,42.0,42.04,176038.44,27.5108,27.5436,27.5043,27.5305,176038.44
2006-12-20 15:30:00,42.05,42.06,42.02,42.04,133585.44,27.537,27.5436,27.5174,27.5305,133585.44
2006-12-21 09:30:00,42.12,42.13,41.98,42.02,164906.32,27.5829,27.5894,27.4912,27.5174,164906.32
2006-12-21 10:00:00,42.02,42.04,41.93,41.98,503681.26,27.5174,27.5305,27.4584,27.4912,503681.26
2006-12-21 10:30:00,41.98,42.07,41.94,41.98,179812.04,27.4912,27.5501,27.465,27.4912,179812.04
2006-12-21 11:00:00,41.98,42.03,41.97,41.99,343869.3,27.4912,27.5239,27.4846,27.4977,343869.3
2006-12-21 11:30:00,42.0,42.01,41.89,41.89,328208.86,27.5043,27.5108,27.4322,27.4322,328208.86
2006-12-21 12:00:00,41.89,41.89,41.67,41.82,516700.18,27.4322,27.4322,27.2882,27.3864,516700.18
2006-12-21 12:30:00,41.82,41.82,41.69,41.75,219340.5,27.3864,27.3864,27.3013,27.3406,219340.5
2006-12-21 13:00:00,41.74,41.84,41.71,41.84,122830.68,27.334,27.3995,27.3144,27.3995,122830.68
2006-12-21 13:30:00,41.83,41.9,41.82,41.85,123302.38,27.393,27.4388,27.3864,27.406,123302.38
2006-12-21 14:00:00,41.85,41.87,41.74,41.86,206981.96,27.406,27.4191,27.334,27.4126,206981.96
2006-12-21 14:30:00,41.86,41.88,41.81,41.84,117264.62,27.4126,27.4257,27.3799,27.3995,117264.62
2006-12-21 15:00:00,41.83,41.94,41.83,41.91,158302.52,27.393,27.465,27.393,27.4453,158302.52
2006-12-21 15:30:00,41.91,41.98,41.85,41.92,790569.2,27.4453,27.4912,27.406,27.4519,790569.2
2006-12-22 09:30:00,42.03,42.04,41.55,41.65,300472.9,27.5239,27.5305,27.2096,27.2751,300472.9
2006-12-22 10:00:00,41.65,41.75,41.65,41.72,204340.44,27.2751,27.3406,27.2751,27.3209,204340.44
2006-12-22 10:30:00,41.73,41.77,41.69,41.71,141793.02,27.3275,27.3537,27.3013,27.3144,141793.02
2006-12-22 11:00:00,41.7,41.71,41.6,41.63,151038.34,27.3078,27.3144,27.2423,27.262,151038.34
2006-12-22 11:30:00,41.63,41.71,41.62,41.66,130943.92,27.262,27.3144,27.2554,27.2816,130943.92
2006-12-22 12:00:00,41.65,41.67,41.55,41.66,129811.84,27.2751,27.2882,27.2096,27.2816,129811.84
2006-12-22 12:30:00,41.66,41.66,41.59,41.59,61981.38,27.2816,27.2816,27.2358,27.2358,61981.38
2006-12-22 13:00:00,41.6,41.66,41.57,41.65,100283.42,27.2423,27.2816,27.2227,27.2751,100283.42
2006-12-22 13:30:00,41.64,41.73,41.62,41.73,147170.4,27.2685,27.3275,27.2554,27.3275,147170.4
2006-12-22 14:00:00,41.72,41.76,41.72,41.75,86321.1,27.3209,27.3471,27.3209,27.3406,86321.1
2006-12-22 14:30:00,41.75,41.76,41.69,41.69,101038.14,27.3406,27.3471,27.3013,27.3013,101038.14
2006-12-22 15:00:00,41.7,41.75,41.69,41.75,72547.46,27.3078,27.3406,27.3013,27.3406,72547.46
2006-12-22 15:30:00,41.74,41.77,41.7,41.7,135094.88,27.334,27.3537,27.3078,27.3078,135094.88
2006-12-26 09:30:00,41.63,41.93,41.59,41.85,77830.5,27.262,27.4584,27.2358,27.406,77830.5
2006-12-26 10:00:00,41.85,41.86,41.73,41.76,39811.48,27.406,27.4126,27.3275,27.3471,39811.48
2006-12-26 10:30:00,41.75,41.81,41.72,41.76,60283.26,27.3406,27.3799,27.3209,27.3471,60283.26
2006-12-26 11:00:00,41.76,41.87,41.71,41.87,45377.54,27.3471,27.4191,27.3144,27.4191,45377.54
2006-12-26 11:30:00,41.87,41.87,41.75,41.85,59811.56,27.4191,27.4191,27.3406,27.406,59811.56
2006-12-26 12:00:00,41.84,41.86,41.83,41.83,42641.68,27.3995,27.4126,27.393,27.393,42641.68
2006-12-26 12:30:00,41.84,41.86,41.79,41.85,43773.76,27.3995,27.4126,27.3668,27.406,43773.76
2006-12-26 13:00:00,41.86,41.92,41.85,41.92,86038.08,27.4126,27.4519,27.406,27.4519,86038.08
2006-12-26 13:30:00,41.93,41.97,41.91,41.95,69434.24,27.4584,27.4846,27.4453,27.4715,69434.24
2006-12-26 14:00:00,41.94,41.98,41.91,41.97,72358.78,27.465,27.4912,27.4453,27.4846,72358.78
2006-12-26 14:30:00,41.97,42.02,41.95,41.98,103019.28,27.4846,27.5174,27.4715,27.4912,103019.28
2006-12-26 15:00:00,41.97,41.99,41.95,41.98,75849.36,27.4846,27.4977,27.4715,27.4912,75849.36
2006-12-26 15:30:00,41.99,42.11,41.98,42.09,209057.44,27.4977,27.5763,27.4912,27.5632,209057.44
2006-12-27 09:30:00,42.19,42.35,42.08,42.24,102075.88,27.6287,27.7335,27.5567,27.6614,102075.88
2006-12-27 10:00:00,42.24,42.33,42.21,42.32,95755.1,27.6614,27.7204,27.6418,27.7138,95755.1
2006-12-27 10:30:00,42.32,42.33,42.25,42.28,66887.06,27.7138,27.7204,27.668,27.6876,66887.06
2006-12-27 11:00:00,42.28,42.36,42.28,42.35,87170.16,27.6876,27.74,27.6876,27.7335,87170.16
2006-12-27 11:30:00,42.35,42.38,42.24,42.25,74811.62,27.7335,27.7531,27.6614,27.668,74811.62
2006-12-27 12:00:00,42.24,42.34,42.24,42.28,64905.92,27.6614,27.7269,27.6614,27.6876,64905.92
2006-12-27 12:30:00,42.28,42.29,42.25,42.25,32452.96,27.6876,27.6942,27.668,27.668,32452.96
2006-12-27 13:00:00,42.25,42.29,42.24,42.27,57358.72,27.668,27.6942,27.6614,27.6811,57358.72
2006-12-27 13:30:00,42.27,42.29,42.25,42.29,41037.9,27.6811,27.6942,27.668,27.6942,41037.9
2006-12-27 14:00:00,42.29,42.35,42.29,42.34,58207.78,27.6942,27.7335,27.6942,27.7269,58207.78
2006-12-27 14:30:00,42.33,42.35,42.29,42.3,54622.86,27.7204,27.7335,27.6942,27.7007,54622.86
2006-12-27 15:00:00,42.3,42.37,42.3,42.34,122736.34,27.7007,27.7466,27.7007,27.7269,122736.34
2006-12-27 15:30:00,42.34,42.38,42.33,42.35,179340.34,27.7269,27.7531,27.7204,27.7335,179340.34
2006-12-28 09:30:00,42.39,42.39,42.26,42.32,100566.44,27.7597,27.7597,27.6745,27.7138,100566.44
2006-12-28 10:00:00,42.33,42.4,42.25,42.26,85943.74,27.7204,27.7662,27.668,27.6745,85943.74
2006-12-28 10:30:00,42.25,42.33,42.23,42.29,57358.72,27.668,27.7204,27.6549,27.6942,57358.72
2006-12-28 11:00:00,42.29,42.3,42.17,42.21,35849.2,27.6942,27.7007,27.6156,27.6418,35849.2
2006-12-28 11:30:00,42.21,42.22,42.11,42.13,49434.16,27.6418,27.6483,27.5763,27.5894,49434.16
2006-12-28 12:00:00,42.13,42.16,42.04,42.07,38207.7,27.5894,27.6091,27.5305,27.5501,38207.7
2006-12-28 12:30:00,42.07,42.11,42.07,42.11,14434.02,27.5501,27.5763,27.5501,27.5763,14434.02
2006-12-28 13:00:00,42.1,42.12,42.09,42.1,17547.24,27.5698,27.5829,27.5632,27.5698,17547.24
2006-12-28 13:30:00,42.1,42.24,42.1,42.22,38113.36,27.5698,27.6614,27.5698,27.6483,38113.36
2006-12-28 14:00:00,42.23,42.35,42.23,42.25,54905.88,27.6549,27.7335,27.6549,27.668,54905.88
2006-12-28 14:30:00,42.27,42.32,42.26,42.28,56698.34,27.6811,27.7138,27.6745,27.6876,56698.34
2006-12-28 15:00:00,42.28,42.35,42.25,42.27,100000.4,27.6876,27.7335,27.668,27.6811,100000.4
2006-12-28 15:30:00,42.27,42.39,42.27,42.29,178774.3,27.6811,27.7597,27.6811,27.6942,178774.3
2006-12-29 09:30:00,42.19,42.28,42.13,42.17,67641.78,27.6287,27.6876,27.5894,27.6156,67641.78
2006-12-29 10:00:00,42.17,42.17,42.02,42.09,128019.38,27.6156,27.6156,27.5174,27.5632,128019.38
2006-12-29 10:30:00,42.09,42.15,42.0,42.0,54056.82,27.5632,27.6025,27.5043,27.5043,54056.82
2006-12-29 11:00:00,42.0,42.07,41.97,41.97,71698.4,27.5043,27.5501,27.4846,27.4846,71698.4
2006-12-29 11:30:00,41.97,42.09,41.97,41.98,83113.54,27.4846,27.5632,27.4846,27.4912,83113.54
2006-12-29 12:00:00,41.98,42.01,41.97,41.99,85472.04,27.4912,27.5108,27.4846,27.4977,85472.04
2006-12-29 12:30:00,41.99,42.04,41.94,42.03,67264.42,27.4977,27.5305,27.465,27.5239,67264.42
2006-12-29 13:00:00,42.03,42.1,42.03,42.04,82641.84,27.5239,27.5698,27.5239,27.5305,82641.84
2006-12-29 13:30:00,42.04,42.08,42.02,42.08,75472.0,27.5305,27.5567,27.5174,27.5567,75472.0
2006-12-29 14:00:00,42.07,42.08,41.92,41.93,68302.16,27.5501,27.5567,27.4519,27.4584,68302.16
2006-12-29 14:30:00,41.92,41.99,41.9,41.97,77358.8,27.4519,27.4977,27.4388,27.4846,77358.8
2006-12-29 15:00:00,41.97,42.01,41.62,41.64,170566.72,27.4846,27.5108,27.2554,27.2685,170566.72
2006-12-29 15:30:00,41.64,41.88,41.63,41.63,373680.74,27.2685,27.4257,27.262,27.262,373680.74
2007-01-03 09:30:00,42.11,42.4,42.03,42.16,336793.8,27.5763,27.7662,27.5239,27.6091,336793.8
2007-01-03 10:00:00,42.15,42.56,42.15,42.35,546700.3,27.6025,27.871,27.6025,27.7335,546700.3
2007-01-03 10:30:00,42.34,42.36,42.23,42.34,139434.52,27.7269,27.74,27.6549,27.7269,139434.52
2007-01-03 11:00:00,42.34,42.45,42.34,42.36,225661.28,27.7269,27.799,27.7269,27.74,225661.28
2007-01-03 11:30:00,42.36,42.4,42.34,42.4,173774.28,27.74,27.7662,27.7269,27.7662,173774.28
2007-01-03 12:00:00,42.39,42.43,42.29,42.39,262642.56,27.7597,27.7859,27.6942,27.7597,262642.56
2007-01-03 12:30:00,42.39,42.42,42.36,42.4,191321.52,27.7597,27.7793,27.74,27.7662,191321.52
2007-01-03 13:00:00,42.41,42.41,42.23,42.26,172642.2,27.7728,27.7728,27.6549,27.6745,172642.2
2007-01-03 13:30:00,42.26,42.3,42.25,42.3,124245.78,27.6745,27.7007,27.668,27.7007,124245.78
2007-01-03 14:00:00,42.3,42.37,42.07,42.19,328680.56,27.7007,27.7466,27.5501,27.6287,328680.56
2007-01-03 14:30:00,42.19,42.21,42.02,42.11,443586.68,27.6287,27.6418,27.5174,27.5763,443586.68
2007-01-03 15:00:00,42.11,42.16,42.05,42.07,495001.98,27.5763,27.6091,27.537,27.5501,495001.98
2007-01-03 15:30:00,42.08,42.12,41.99,42.1,1064721.24,27.5567,27.5829,27.4977,27.5698,1064721.24
2007-01-04 09:30:00,41.98,42.07,41.6,41.81,503209.56,27.4912,27.5501,27.2423,27.3799,503209.56
2007-01-04 10:00:00,41.79,41.82,41.65,41.67,288680.4,27.3668,27.3864,27.2751,27.2882,288680.4
2007-01-04 10:30:00,41.67,41.82,41.66,41.74,371510.92,27.2882,27.3864,27.2816,27.334,371510.92
2007-01-04 11:00:00,41.75,41.77,41.67,41.69,452737.66,27.3406,27.3537,27.2882,27.3013,452737.66
2007-01-04 11:30:00,41.69,41.76,41.66,41.72,314623.9,27.3013,27.3471,27.2816,27.3209,314623.9
2007-01-04 12:00:00,41.72,41.74,41.67,41.67,496134.06,27.3209,27.334,27.2882,27.2882,496134.06
2007-01-04 12:30:00,41.66,41.75,41.66,41.75,205000.82,27.2816,27.3406,27.2816,27.3406,205000.82
2007-01-04 13:00:00,41.75,41.76,41.67,41.73,613021.32,27.3406,27.3471,27.2882,27.3275,613021.32
2007-01-04 13:30:00,41.73,41.77,41.71,41.75,197264.94,27.3275,27.3537,27.3144,27.3406,197264.94
2007-01-04 14:00:00,41.75,41.81,41.71,41.81,262736.9,27.3406,27.3799,27.3144,27.3799,262736.9
2007-01-04 14:30:00,41.8,42.11,41.77,42.04,472643.4,27.3733,27.5763,27.3537,27.5305,472643.4
2007-01-04 15:00:00,42.04,42.21,42.03,42.11,487360.44,27.5305,27.6418,27.5239,27.5763,487360.44
2007-01-04 15:30:00,42.11,42.16,41.93,41.95,661040.38,27.5763,27.6091,27.4584,27.4715,661040.38
2007-01-05 09:30:00,41.87,41.88,41.49,41.79,409812.96,27.4191,27.4257,27.1703,27.3668,409812.96
2007-01-05 10:00:00,41.79,42.13,41.79,42.05,396699.7,27.3668,27.5894,27.3668,27.537,396699.7
2007-01-05 10:30:00,42.05,42.16,42.02,42.12,196227.2,27.537,27.6091,27.5174,27.5829,196227.2
2007-01-05 11:00:00,42.11,42.12,41.93,42.08,257076.5,27.5763,27.5829,27.4584,27.5567,257076.5
2007-01-05 11:30:00,42.08,42.34,42.04,42.27,403492.18,27.5567,27.7269,27.5305,27.6811,403492.18
2007-01-05 12:00:00,42.26,42.3,42.23,42.23,489435.92,27.6745,27.7007,27.6549,27.6549,489435.92
2007-01-05 12:30:00,42.24,42.25,42.19,42.24,175000.7,27.6614,27.668,27.6287,27.6614,175000.7
2007-01-05 13:00:00,42.24,42.25,42.17,42.24,182547.9,27.6614,27.668,27.6156,27.6614,182547.9
2007-01-05 13:30:00,42.24,42.25,42.1,42.12,136226.96,27.6614,27.668,27.5698,27.5829,136226.96
2007-01-05 14:00:00,42.12,42.15,41.9,41.94,229340.54,27.5829,27.6025,27.4388,27.465,229340.54
2007-01-05 14:30:00,41.94,41.94,41.87,41.91,231321.68,27.465,27.465,27.4191,27.4453,231321.68
2007-01-05 15:00:00,41.9,41.92,41.84,41.91,340095.7,27.4388,27.4519,27.3995,27.4453,340095.7
2007-01-05 15:30:00,41.91,41.92,41.8,41.81,498020.86,27.4453,27.4519,27.3733,27.3799,498020.86
2007-01-08 09:30:00,41.8,41.95,41.45,41.63,350756.12,27.3733,27.4715,27.1441,27.262,350756.12
2007-01-08 10:00:00,41.64,41.7,41.56,41.59,473869.82,27.2685,27.3078,27.2161,27.2358,473869.82
2007-01-08 10:30:00,41.59,41.68,41.55,41.55,294812.5,27.2358,27.2947,27.2096,27.2096,294812.5
2007-01-08 11:00:00,41.55,41.72,41.54,41.65,259812.36,27.2096,27.3209,27.203,27.2751,259812.36
2007-01-08 11:30:00,41.65,41.73,41.57,41.66,165189.34,27.2751,27.3275,27.2227,27.2816,165189.34
2007-01-08 12:00:00,41.64,41.7,41.63,41.64,90094.7,27.2685,27.3078,27.262,27.2685,90094.7
2007-01-08 12:30:00,41.64,41.76,41.6,41.73,302831.4,27.2685,27.3471,27.2423,27.3275,302831.4
2007-01-08 13:00:00,41.73,41.79,41.7,41.73,148113.8,27.3275,27.3668,27.3078,27.3275,148113.8
2007-01-08 13:30:00,41.73,41.82,41.72,41.72,156698.74,27.3275,27.3864,27.3209,27.3209,156698.74
2007-01-08 14:00:00,41.72,41.97,41.72,41.89,145094.92,27.3209,27.4846,27.3209,27.4322,145094.92
2007-01-08 14:30:00,41.88,41.89,41.85,41.86,104434.38,27.4257,27.4322,27.406,27.4126,104434.38
2007-01-08 15:00:00,41.87,42.08,41.86,42.02,223774.48,27.4191,27.5567,27.4126,27.5174,223774.48
2007-01-08 15:30:00,42.02,42.08,41.94,41.99,282076.6,27.5174,27.5567,27.465,27.4977,282076.6
2007-01-09 09:30:00,41.89,42.19,41.76,41.84,291887.96,27.4322,27.6287,27.3471,27.3995,291887.96
2007-01-09 10:00:00,41.85,41.94,41.73,41.77,396039.32,27.406,27.465,27.3275,27.3537,396039.32
2007-01-09 10:30:00,41.77,41.9,41.75,41.82,430473.42,27.3537,27.4388,27.3406,27.3864,430473.42
2007-01-09 11:00:00,41.83,41.83,41.64,41.65,317925.8,27.393,27.393,27.2685,27.2751,317925.8
2007-01-09 11:30:00,41.65,41.73,41.42,41.5,254718.0,27.2751,27.3275,27.1245,27.1768,254718.0
2007-01-09 12:00:00,41.49,41.66,41.41,41.59,217453.7,27.1703,27.2816,27.1179,27.2358,217453.7
2007-01-09 12:30:00,41.59,41.64,41.52,41.62,439624.4,27.2358,27.2685,27.1899,27.2554,439624.4
2007-01-09 13:00:00,41.6,41.6,41.49,41.55,342076.84,27.2423,27.2423,27.1703,27.2096,342076.84
2007-01-09 13:30:00,41.55,41.66,41.54,41.57,131698.64,27.2096,27.2816,27.203,27.2227,131698.64
2007-01-09 14:00:00,41.57,41.72,41.55,41.63,191227.18,27.2227,27.3209,27.2096,27.262,191227.18
2007-01-09 14:30:00,41.64,41.8,41.58,41.8,178208.26,27.2685,27.3733,27.2292,27.3733,178208.26
2007-01-09 15:00:00,41.8,41.83,41.71,41.82,198114.0,27.3733,27.393,27.3144,27.3864,198114.0
2007-01-09 15:30:00,41.83,41.87,41.72,41.8,352076.88,27.393,27.4191,27.3209,27.3733,352076.88
2007-01-10 09:30:00,41.46,41.76,41.39,41.56,203114.02,27.1507,27.3471,27.1048,27.2161,203114.02
2007-01-10 10:00:00,41.56,41.72,41.54,41.6,211227.26,27.2161,27.3209,27.203,27.2423,211227.26
2007-01-10 10:30:00,41.59,41.73,41.58,41.67,112924.98,27.2358,27.3275,27.2292,27.2882,112924.98
2007-01-10 11:00:00,41.66,41.67,41.57,41.6,91792.82,27.2816,27.2882,27.2227,27.2423,91792.82
2007-01-10 11:30:00,41.62,41.64,41.58,41.64,58962.5,27.2554,27.2685,27.2292,27.2685,58962.5
2007-01-10 12:00:00,41.63,41.65,41.62,41.63,82641.84,27.262,27.2751,27.2554,27.262,82641.84
2007-01-10 12:30:00,41.63,41.74,41.59,41.74,282831.32,27.262,27.334,27.2358,27.334,282831.32
2007-01-10 13:00:00,41.74,41.87,41.73,41.87,187925.28,27.334,27.4191,27.3275,27.4191,187925.28
2007-01-10 13:30:00,41.86,41.94,41.75,41.91,119811.8,27.4126,27.465,27.3406,27.4453,119811.8
2007-01-10 14:00:00,41.91,41.92,41.8,41.8,135189.22,27.4453,27.4519,27.3733,27.3733,135189.22
2007-01-10 14:30:00,41.79,41.91,41.75,41.89,123868.42,27.3668,27.4453,27.3406,27.4322,123868.42
2007-01-10 15:00:00,41.88,41.94,41.82,41.94,270661.46,27.4257,27.465,27.3864,27.465,270661.46
2007-01-10 15:30:00,41.94,42.1,41.94,42.03,321793.74,27.465,27.5698,27.465,27.5239,321793.74
2007-01-11 09:30:00,42.01,42.1,41.84,41.99,131981.66,27.5108,27.5698,27.3995,27.4977,131981.66
2007-01-11 10:00:00,41.98,42.03,41.87,41.87,121509.92,27.4912,27.5239,27.4191,27.4191,121509.92
2007-01-11 10:30:00,41.87,41.94,41.86,41.9,151038.34,27.4191,27.465,27.4126,27.4388,151038.34
2007-01-11 11:00:00,41.9,41.99,41.9,41.98,103019.28,27.4388,27.4977,27.4388,27.4912,103019.28
2007-01-11 11:30:00,41.98,42.03,41.98,41.99,112547.62,27.4912,27.5239,27.4912,27.4977,112547.62
2007-01-11 12:00:00,42.0,42.2,41.99,42.2,147359.08,27.5043,27.6353,27.4977,27.6353,147359.08
2007-01-11 12:30:00,42.2,42.23,42.17,42.21,182264.88,27.6353,27.6549,27.6156,27.6418,182264.88
2007-01-11 13:00:00,42.21,42.23,42.19,42.19,138774.14,27.6418,27.6549,27.6287,27.6287,138774.14
2007-01-11 13:30:00,42.19,42.24,42.17,42.21,223397.12,27.6287,27.6614,27.6156,27.6418,223397.12
2007-01-11 14:00:00,42.21,42.26,42.11,42.25,221227.3,27.6418,27.6745,27.5763,27.668,221227.3
2007-01-11 14:30:00,42.25,42.35,42.24,42.35,146227.0,27.668,27.7335,27.6614,27.7335,146227.0
2007-01-11 15:00:00,42.34,42.4,42.33,42.38,273208.64,27.7269,27.7662,27.7204,27.7531,273208.64
2007-01-11 15:30:00,42.38,42.4,42.36,42.37,306038.96,27.7531,27.7662,27.74,27.7466,306038.96
2007-01-12 09:30:00,42.4,42.43,42.19,42.37,234340.56,27.7662,27.7859,27.6287,27.7466,234340.56
2007-01-12 10:00:00,42.37,42.45,42.22,42.4,171038.42,27.7466,27.799,27.6483,27.7662,171038.42
2007-01-12 10:30:00,42.38,42.48,42.36,42.48,177547.88,27.7531,27.8186,27.74,27.8186,177547.88
2007-01-12 11:00:00,42.48,42.54,42.4,42.53,221793.34,27.8186,27.8579,27.7662,27.8514,221793.34
2007-01-12 11:30:00,42.52,42.7,42.45,42.69,175755.42,27.8448,27.9627,27.799,27.9561,175755.42
2007-01-12 12:00:00,42.69,42.72,42.53,42.53,162547.82,27.9561,27.9758,27.8514,27.8514,162547.82
2007-01-12 12:30:00,42.54,42.65,42.51,42.64,181793.18,27.8579,27.9299,27.8383,27.9234,181793.18
2007-01-12 13:00:00,42.64,42.68,42.6,42.61,150472.3,27.9234,27.9496,27.8972,27.9037,150472.3
2007-01-12 13:30:00,42.6,42.68,42.6,42.66,157359.12,27.8972,27.9496,27.8972,27.9365,157359.12
2007-01-12 14:00:00,42.66,42.7,42.62,42.68,190566.8,27.9365,27.9627,27.9103,27.9496,190566.8
2007-01-12 14:30:00,42.68,42.74,42.65,42.69,210944.24,27.9496,27.9889,27.9299,27.9561,210944.24
2007-01-12 15:00:00,42.7,42.74,42.69,42.71,276416.2,27.9627,27.9889,27.9561,27.9692,276416.2
2007-01-12 15:30:00,42.72,42.8,42.71,42.74,586417.44,27.9758,28.0282,27.9692,27.9889,586417.44
2007-01-16 09:30:00,42.66,42.93,42.59,42.77,262736.9,27.9365,28.1133,27.8906,28.0085,262736.9
2007-01-16 10:00:00,42.77,42.79,42.66,42.73,247453.82,28.0085,28.0216,27.9365,27.9823,247453.82
2007-01-16 10:30:00,42.73,42.73,42.5,42.51,220000.88,27.9823,27.9823,27.8317,27.8383,220000.88
2007-01-16 11:00:00,42.51,42.57,42.45,42.57,165661.04,27.8383,27.8776,27.799,27.8776,165661.04
2007-01-16 11:30:00,42.57,42.86,42.56,42.82,232359.42,27.8776,28.0675,27.871,28.0413,232359.42
2007-01-16 12:00:00,42.82,42.99,42.78,42.89,223114.1,28.0413,28.1526,28.0151,28.0871,223114.1
2007-01-16 12:30:00,42.89,42.91,42.62,42.68,116132.54,28.0871,28.1002,27.9103,27.9496,116132.54
2007-01-16 13:00:00,42.65,42.74,42.61,42.65,113113.66,27.9299,27.9889,27.9037,27.9299,113113.66
2007-01-16 13:30:00,42.65,42.79,42.65,42.74,80943.72,27.9299,28.0216,27.9299,27.9889,80943.72
2007-01-16 14:00:00,42.75,42.75,42.68,42.69,136981.68,27.9954,27.9954,27.9496,27.9561,136981.68
2007-01-16 14:30:00,42.69,42.85,42.68,42.81,177453.54,27.9561,28.0609,27.9496,28.0347,177453.54
2007-01-16 15:00:00,42.82,42.87,42.75,42.76,251510.44,28.0413,28.074,27.9954,28.002,251510.44
2007-01-16 15:30:00,42.76,42.93,42.68,42.93,361605.22,28.002,28.1133,27.9496,28.1133,361605.22
2007-01-17 09:30:00,42.91,43.51,42.91,43.05,714153.8,28.1002,28.4931,28.1002,28.1919,714153.8
2007-01-17 10:00:00,43.05,43.05,42.77,42.81,636700.66,28.1919,28.1919,28.0085,28.0347,636700.66
2007-01-17 10:30:00,42.81,42.81,42.53,42.56,242170.78,28.0347,28.0347,27.8514,27.871,242170.78
2007-01-17 11:00:00,42.55,42.79,42.53,42.69,391605.34,27.8645,28.0216,27.8514,27.9561,391605.34
2007-01-17 11:30:00,42.69,42.75,42.59,42.69,234057.54,27.9561,27.9954,27.8906,27.9561,234057.54
2007-01-17 12:00:00,42.7,42.94,42.69,42.76,247170.8,27.9627,28.1198,27.9561,28.002,247170.8
2007-01-17 12:30:00,42.76,42.77,42.64,42.68,127453.34,28.002,28.0085,27.9234,27.9496,127453.34
2007-01-17 13:00:00,42.66,42.69,42.59,42.59,189717.74,27.9365,27.9561,27.8906,27.8906,189717.74
2007-01-17 13:30:00,42.6,42.63,42.56,42.58,168585.58,27.8972,27.9168,27.871,27.8841,168585.58
2007-01-17 14:00:00,42.58,42.72,42.58,42.63,166415.76,27.8841,27.9758,27.8841,27.9168,166415.76
2007-01-17 14:30:00,42.63,42.69,42.61,42.69,232453.76,27.9168,27.9561,27.9037,27.9561,232453.76
2007-01-17 15:00:00,42.68,42.69,42.56,42.6,181698.84,27.9496,27.9561,27.871,27.8972,181698.84
2007-01-17 15:30:00,42.6,42.7,42.59,42.63,333491.9,27.8972,27.9627,27.8906,27.9168,333491.9
2007-01-18 09:30:00,42.88,43.38,42.8,43.3,849909.06,28.0806,28.408,28.0282,28.3556,849909.06
2007-01-18 10:00:00,43.3,43.72,43.16,43.47,838871.28,28.3556,28.6306,28.2639,28.4669,838871.28
2007-01-18 10:30:00,43.47,43.72,43.25,43.3,550473.9,28.4669,28.6306,28.3229,28.3556,550473.9
2007-01-18 11:00:00,43.3,43.44,43.28,43.34,416982.8,28.3556,28.4473,28.3425,28.3818,416982.8
2007-01-18 11:30:00,43.34,43.41,43.28,43.38,265001.06,28.3818,28.4276,28.3425,28.408,265001.06
2007-01-18 12:00:00,43.39,43.41,43.35,43.4,239623.6,28.4145,28.4276,28.3883,28.4211,239623.6
2007-01-18 12:30:00,43.38,43.42,43.32,43.39,236604.72,28.408,28.4342,28.3687,28.4145,236604.72
2007-01-18 13:00:00,43.39,43.48,43.38,43.46,188302.64,28.4145,28.4735,28.408,28.4604,188302.64
2007-01-18 13:30:00,43.46,43.47,43.38,43.43,199434.76,28.4604,28.4669,28.408,28.4407,199434.76
2007-01-18 14:00:00,43.43,43.47,43.4,43.4,313963.52,28.4407,28.4669,28.4211,28.4211,313963.52
2007-01-18 14:30:00,43.4,43.43,43.26,43.29,395378.94,28.4211,28.4407,28.3294,28.3491,395378.94
2007-01-18 15:00:00,43.29,43.42,43.26,43.39,289246.44,28.3491,28.4342,28.3294,28.4145,289246.44
2007-01-18 15:30:00,43.38,43.5,43.35,43.39,365190.14,28.408,28.4866,28.3883,28.4145,365190.14
2007-01-19 09:30:00,43.65,43.65,43.27,43.39,560285.26,28.5848,28.5848,28.336,28.4145,560285.26
2007-01-19 10:00:00,43.4,43.45,43.32,43.4,134151.48,28.4211,28.4538,28.3687,28.4211,134151.48
2007-01-19 10:30:00,43.4,43.67,43.35,43.61,212359.34,28.4211,28.5979,28.3883,28.5586,212359.34
2007-01-19 11:00:00,43.62,43.87,43.62,43.77,437926.28,28.5652,28.7289,28.5652,28.6634,437926.28
2007-01-19 11:30:00,43.77,43.78,43.62,43.66,384624.18,28.6634,28.6699,28.5652,28.5914,384624.18
2007-01-19 12:00:00,43.66,43.67,43.47,43.52,226416.0,28.5914,28.5979,28.4669,28.4997,226416.0
2007-01-19 12:30:00,43.53,43.63,43.5,43.61,213680.1,28.5062,28.5717,28.4866,28.5586,213680.1
2007-01-19 13:00:00,43.6,43.67,43.56,43.57,91226.78,28.5521,28.5979,28.5259,28.5324,91226.78
2007-01-19 13:30:00,43.57,43.67,43.57,43.66,189717.74,28.5324,28.5979,28.5324,28.5914,189717.74
2007-01-19 14:00:00,43.66,43.72,43.6,43.67,194812.1,28.5914,28.6306,28.5521,28.5979,194812.1
2007-01-19 14:30:00,43.67,43.69,43.59,43.66,232831.12,28.5979,28.611,28.5455,28.5914,232831.12
2007-01-19 15:00:00,43.66,43.66,43.5,43.53,216982.0,28.5914,28.5914,28.4866,28.5062,216982.0
2007-01-19 15:30:00,43.53,43.61,43.44,43.48,436322.5,28.5062,28.5586,28.4473,28.4735,436322.5
2007-01-22 09:30:00,43.43,43.46,43.29,43.33,339718.34,28.5942,28.6139,28.502,28.5283,339718.34
2007-01-22 10:00:00,43.33,43.36,43.13,43.17,484718.92,28.5283,28.5481,28.3966,28.423,484718.92
2007-01-22 10:30:00,43.18,43.26,43.08,43.19,262925.58,28.4296,28.4822,28.3637,28.4361,262925.58
2007-01-22 11:00:00,43.19,43.25,43.14,43.25,166321.42,28.4361,28.4757,28.4032,28.4757,166321.42
2007-01-22 11:30:00,43.25,43.3,43.19,43.25,161038.38,28.4757,28.5086,28.4361,28.4757,161038.38
2007-01-22 12:00:00,43.25,43.27,43.17,43.19,170849.74,28.4757,28.4888,28.423,28.4361,170849.74
2007-01-22 12:30:00,43.21,43.22,43.16,43.21,158868.56,28.4493,28.4559,28.4164,28.4493,158868.56
2007-01-22 13:00:00,43.22,43.26,43.21,43.26,121981.62,28.4559,28.4822,28.4493,28.4822,121981.62
2007-01-22 13:30:00,43.26,43.28,43.19,43.23,106038.16,28.4822,28.4954,28.4361,28.4625,106038.16
2007-01-22 14:00:00,43.24,43.29,43.21,43.25,151038.34,28.4691,28.502,28.4493,28.4757,151038.34
2007-01-22 14:30:00,43.24,43.3,43.21,43.29,187264.9,28.4691,28.5086,28.4493,28.502,187264.9
2007-01-22 15:00:00,43.29,43.29,43.21,43.23,212831.04,28.502,28.502,28.4493,28.4625,212831.04
2007-01-22 15:30:00,43.23,43.28,43.19,43.21,316322.02,28.4625,28.4954,28.4361,28.4493,316322.02
2007-01-23 09:30:00,43.19,43.25,43.08,43.15,250850.06,28.4361,28.4757,28.3637,28.4098,250850.06
2007-01-23 10:00:00,43.15,43.19,42.99,43.05,155094.96,28.4098,28.4361,28.3045,28.344,155094.96
2007-01-23 10:30:00,43.05,43.06,42.93,42.99,96887.18,28.344,28.3506,28.265,28.3045,96887.18
2007-01-23 11:00:00,42.98,43.15,42.97,43.09,129528.82,28.2979,28.4098,28.2913,28.3703,129528.82
2007-01-23 11:30:00,43.09,43.13,43.03,43.1,103396.64,28.3703,28.3966,28.3308,28.3769,103396.64
2007-01-23 12:00:00,43.1,43.11,43.04,43.08,68490.84,28.3769,28.3835,28.3374,28.3637,68490.84
2007-01-23 12:30:00,43.08,43.11,43.01,43.09,341510.8,28.3637,28.3835,28.3176,28.3703,341510.8
2007-01-23 13:00:00,43.09,43.11,43.05,43.08,80849.38,28.3703,28.3835,28.344,28.3637,80849.38
2007-01-23 13:30:00,43.08,43.11,43.06,43.09,105189.1,28.3637,28.3835,28.3506,28.3703,105189.1
2007-01-23 14:00:00,43.09,43.09,42.94,43.0,140849.62,28.3703,28.3703,28.2716,28.3111,140849.62
2007-01-23 14:30:00,43.0,43.05,42.88,42.95,202170.62,28.3111,28.344,28.232,28.2781,202170.62
2007-01-23 15:00:00,42.96,43.03,42.93,42.96,241982.1,28.2847,28.3308,28.265,28.2847,241982.1
2007-01-23 15:30:00,42.95,43.05,42.92,43.05,344812.7,28.2781,28.344,28.2584,28.344,344812.7
2007-01-24 09:30:00,43.04,43.19,42.98,43.13,193019.64,28.3374,28.4361,28.2979,28.3966,193019.64
2007-01-24 10:00:00,43.14,43.14,43.04,43.1,70377.64,28.4032,28.4032,28.3374,28.3769,70377.64
2007-01-24 10:30:00,43.1,43.18,43.09,43.14,57075.7,28.3769,28.4296,28.3703,28.4032,57075.7
2007-01-24 11:00:00,43.13,43.17,43.09,43.1,55660.6,28.3966,28.423,28.3703,28.3769,55660.6
2007-01-24 11:30:00,43.1,43.12,43.06,43.07,74151.24,28.3769,28.3901,28.3506,28.3571,74151.24
2007-01-24 12:00:00,43.07,43.09,43.03,43.06,91321.12,28.3571,28.3703,28.3308,28.3506,91321.12
2007-01-24 12:30:00,43.06,43.07,43.01,43.04,112830.64,28.3506,28.3571,28.3176,28.3374,112830.64
2007-01-24 13:00:00,43.04,43.04,42.97,42.99,182264.88,28.3374,28.3374,28.2913,28.3045,182264.88
2007-01-24 13:30:00,42.98,43.19,42.98,43.18,117830.66,28.2979,28.4361,28.2979,28.4296,117830.66
2007-01-24 14:00:00,43.18,43.23,43.12,43.23,80660.7,28.4296,28.4625,28.3901,28.4625,80660.7
2007-01-24 14:30:00,43.23,43.33,43.23,43.24,239246.24,28.4625,28.5283,28.4625,28.4691,239246.24
2007-01-24 15:00:00,43.25,43.29,43.18,43.23,149717.58,28.4757,28.502,28.4296,28.4625,149717.58
2007-01-24 15:30:00,43.23,43.36,43.23,43.33,196793.24,28.4625,28.5481,28.4625,28.5283,196793.24
2007-01-25 09:30:00,43.19,43.46,43.04,43.13,293114.38,28.4361,28.6139,28.3374,28.3966,293114.38
2007-01-25 10:00:00,43.11,43.12,42.99,43.08,149057.2,28.3835,28.3901,28.3045,28.3637,149057.2
2007-01-25 10:30:00,43.08,43.11,43.04,43.09,261699.16,28.3637,28.3835,28.3374,28.3703,261699.16
2007-01-25 11:00:00,43.08,43.11,43.01,43.09,1017268.22,28.3637,28.3835,28.3176,28.3703,1017268.22
2007-01-25 11:30:00,43.09,43.11,43.04,43.06,379907.18,28.3703,28.3835,28.3374,28.3506,379907.18
2007-01-25 12:00:00,43.06,43.1,43.0,43.05,206415.92,28.3506,28.3769,28.3111,28.344,206415.92
2007-01-25 12:30:00,43.05,43.11,43.05,43.09,125094.84,28.344,28.3835,28.344,28.3703,125094.84
2007-01-25 13:00:00,43.09,43.14,43.04,43.08,281416.22,28.3703,28.4032,28.3374,28.3637,281416.22
2007-01-25 13:30:00,43.08,43.1,43.05,43.05,219623.52,28.3637,28.3769,28.344,28.344,219623.52
2007-01-25 14:00:00,43.05,43.05,42.98,42.99,265378.42,28.344,28.344,28.2979,28.3045,265378.42
2007-01-25 14:30:00,43.0,43.09,42.96,43.05,357454.26,28.3111,28.3703,28.2847,28.344,357454.26
2007-01-25 15:00:00,43.05,43.05,42.92,42.96,562832.44,28.344,28.344,28.2584,28.2847,562832.44
2007-01-25 15:30:00,42.95,43.04,42.94,43.0,462171.66,28.2781,28.3374,28.2716,28.3111,462171.66
2007-01-26 09:30:00,43.13,43.3,42.82,42.88,1454817.14,28.3966,28.5086,28.1925,28.232,1454817.14
2007-01-26 10:00:00,42.9,42.93,42.69,42.77,162359.14,28.2452,28.265,28.107,28.1596,162359.14
2007-01-26 10:30:00,42.76,42.83,42.69,42.72,260472.74,28.153,28.1991,28.107,28.1267,260472.74
2007-01-26 11:00:00,42.72,42.77,42.68,42.76,259812.36,28.1267,28.1596,28.1004,28.153,259812.36
2007-01-26 11:30:00,42.75,42.78,42.72,42.76,801606.98,28.1465,28.1662,28.1267,28.153,801606.98
2007-01-26 12:00:00,42.76,42.77,42.68,42.75,578209.86,28.153,28.1596,28.1004,28.1465,578209.86
2007-01-26 12:30:00,42.74,42.81,42.73,42.74,150377.96,28.1399,28.186,28.1333,28.1399,150377.96
2007-01-26 13:00:00,42.74,42.76,42.69,42.72,229246.2,28.1399,28.153,28.107,28.1267,229246.2
2007-01-26 13:30:00,42.72,42.74,42.69,42.7,343680.62,28.1267,28.1399,28.107,28.1135,343680.62
2007-01-26 14:00:00,42.7,42.74,42.66,42.68,325095.64,28.1135,28.1399,28.0872,28.1004,325095.64
2007-01-26 14:30:00,42.68,42.72,42.56,42.61,325189.98,28.1004,28.1267,28.0214,28.0543,325189.98
2007-01-26 15:00:00,42.61,42.8,42.6,42.76,318303.16,28.0543,28.1794,28.0477,28.153,318303.16
2007-01-26 15:30:00,42.76,42.78,42.69,42.72,488303.84,28.153,28.1662,28.107,28.1267,488303.84
2007-01-29 09:30:00,42.59,42.97,42.58,42.69,286699.26,28.0411,28.2913,28.0345,28.107,286699.26
2007-01-29 10:00:00,42.69,42.74,42.26,42.37,393869.5,28.107,28.1399,27.8238,27.8963,393869.5
2007-01-29 10:30:00,42.37,42.52,42.3,42.3,290001.16,27.8963,27.995,27.8502,27.8502,290001.16
2007-01-29 11:00:00,42.3,42.4,42.08,42.21,1528119.32,27.8502,27.916,27.7053,27.7909,1528119.32
2007-01-29 11:30:00,42.21,42.29,42.18,42.29,559530.54,27.7909,27.8436,27.7712,27.8436,559530.54
2007-01-29 12:00:00,42.29,42.55,42.27,42.35,290284.18,27.8436,28.0148,27.8304,27.8831,290284.18
2007-01-29 12:30:00,42.35,42.38,42.32,42.36,250284.02,27.8831,27.9028,27.8633,27.8897,250284.02
2007-01-29 13:00:00,42.36,42.39,42.3,42.35,298774.78,27.8897,27.9094,27.8502,27.8831,298774.78
2007-01-29 13:30:00,42.35,42.35,42.28,42.32,155094.96,27.8831,27.8831,27.837,27.8633,155094.96
2007-01-29 14:00:00,42.32,42.32,42.25,42.26,192359.26,27.8633,27.8633,27.8173,27.8238,192359.26
2007-01-29 14:30:00,42.25,42.33,42.22,42.26,219057.48,27.8173,27.8699,27.7975,27.8238,219057.48
2007-01-29 15:00:00,42.26,42.3,42.25,42.3,161698.76,27.8238,27.8502,27.8173,27.8502,161698.76
2007-01-29 15:30:00,42.29,42.37,42.25,42.33,433492.3,27.8436,27.8963,27.8173,27.8699,433492.3
2007-01-30 09:30:00,42.58,42.58,42.25,42.29,427454.54,28.0345,28.0345,27.8173,27.8436,427454.54
2007-01-30 10:00:00,42.29,42.36,42.2,42.25,315001.26,27.8436,27.8897,27.7843,27.8173,315001.26
2007-01-30 10:30:00,42.25,42.29,42.17,42.27,269623.72,27.8173,27.8436,27.7646,27.8304,269623.72
2007-01-30 11:00:00,42.27,42.44,42.21,42.43,137359.04,27.8304,27.9424,27.7909,27.9358,137359.04
2007-01-30 11:30:00,42.42,42.42,42.3,42.34,137264.7,27.9292,27.9292,27.8502,27.8765,137264.7
2007-01-30 12:00:00,42.34,42.34,42.27,42.29,135755.26,27.8765,27.8765,27.8304,27.8436,135755.26
2007-01-30 12:30:00,42.28,42.32,42.27,42.27,62358.74,27.837,27.8633,27.8304,27.8304,62358.74
2007-01-30 13:00:00,42.28,42.28,42.23,42.27,136793.0,27.837,27.837,27.8041,27.8304,136793.0
2007-01-30 13:30:00,42.27,42.32,42.22,42.32,87453.18,27.8304,27.8633,27.7975,27.8633,87453.18
2007-01-30 14:00:00,42.32,42.35,42.26,42.35,83773.92,27.8633,27.8831,27.8238,27.8831,83773.92
2007-01-30 14:30:00,42.35,42.35,42.27,42.33,125472.2,27.8831,27.8831,27.8304,27.8699,125472.2
2007-01-30 15:00:00,42.34,42.35,42.26,42.3,176227.12,27.8765,27.8831,27.8238,27.8502,176227.12
2007-01-30 15:30:00,42.3,42.39,42.26,42.36,304906.88,27.8502,27.9094,27.8238,27.8897,304906.88
2007-01-31 09:30:00,42.22,42.32,41.99,42.09,170472.38,27.7975,27.8633,27.6461,27.7119,170472.38
2007-01-31 10:00:00,42.1,42.21,42.1,42.17,142547.74,27.7185,27.7909,27.7185,27.7646,142547.74
2007-01-31 10:30:00,42.17,42.19,42.03,42.04,116604.24,27.7646,27.7778,27.6724,27.679,116604.24
2007-01-31 11:00:00,42.03,42.03,41.93,41.94,200566.84,27.6724,27.6724,27.6066,27.6132,200566.84
2007-01-31 11:30:00,41.94,42.02,41.94,41.99,114434.42,27.6132,27.6658,27.6132,27.6461,114434.42
2007-01-31 12:00:00,41.99,41.99,41.87,41.89,195283.8,27.6461,27.6461,27.5671,27.5802,195283.8
2007-01-31 12:30:00,41.88,41.97,41.86,41.97,160755.36,27.5737,27.6329,27.5605,27.6329,160755.36
2007-01-31 13:00:00,41.97,42.03,41.91,41.91,143679.82,27.6329,27.6724,27.5934,27.5934,143679.82
2007-01-31 13:30:00,41.91,42.02,41.91,41.97,167736.52,27.5934,27.6658,27.5934,27.6329,167736.52
2007-01-31 14:00:00,41.97,42.22,41.94,42.04,379907.18,27.6329,27.7975,27.6132,27.679,379907.18
2007-01-31 14:30:00,42.05,42.54,42.04,42.51,420850.74,27.6856,28.0082,27.679,27.9884,420850.74
2007-01-31 15:00:00,42.51,42.52,42.37,42.47,290661.54,27.9884,27.995,27.8963,27.9621,290661.54
2007-01-31 15:30:00,42.48,42.55,42.4,42.41,423020.56,27.9687,28.0148,27.916,27.9226,423020.56
2007-02-01 09:30:00,42.47,42.63,42.39,42.46,408303.52,27.9621,28.0674,27.9094,27.9555,408303.52
2007-02-01 10:00:00,42.46,42.48,42.36,42.4,433303.62,27.9555,27.9687,27.8897,27.916,433303.62
2007-02-01 10:30:00,42.4,42.66,42.4,42.47,1205853.88,27.916,28.0872,27.916,27.9621,1205853.88
2007-02-01 11:00:00,42.47,42.62,42.47,42.54,209529.14,27.9621,28.0609,27.9621,28.0082,209529.14
2007-02-01 11:30:00,42.55,42.59,42.48,42.57,210378.2,28.0148,28.0411,27.9687,28.0279,210378.2
2007-02-01 12:00:00,42.57,42.59,42.45,42.52,114340.08,28.0279,28.0411,27.9489,27.995,114340.08
2007-02-01 12:30:00,42.51,42.57,42.51,42.53,108207.98,27.9884,28.0279,27.9884,28.0016,108207.98
2007-02-01 13:00:00,42.54,42.56,42.51,42.52,105755.14,28.0082,28.0214,27.9884,27.995,105755.14
2007-02-01 13:30:00,42.52,42.58,42.5,42.56,221793.34,27.995,28.0345,27.9819,28.0214,221793.34
2007-02-01 14:00:00,42.57,42.66,42.55,42.62,171887.48,28.0279,28.0872,28.0148,28.0609,171887.48
2007-02-01 14:30:00,42.62,42.64,42.55,42.64,218302.76,28.0609,28.074,28.0148,28.074,218302.76
2007-02-01 15:00:00,42.64,42.68,42.6,42.63,331793.78,28.074,28.1004,28.0477,28.0674,331793.78
2007-02-01 15:30:00,42.63,42.64,42.56,42.64,313303.14,28.0674,28.074,28.0214,28.074,313303.14
2007-02-02 09:30:00,42.72,42.94,42.61,42.71,536888.94,28.1267,28.2716,28.0543,28.1201,536888.94
2007-02-02 10:00:00,42.71,43.13,42.7,43.11,321888.08,28.1201,28.3966,28.1135,28.3835,321888.08
2007-02-02 10:30:00,43.09,45.26,43.04,43.15,728399.14,28.3703,29.799,28.3374,28.4098,728399.14
2007-02-02 11:00:00,43.14,43.23,43.07,43.16,250189.68,28.4032,28.4625,28.3571,28.4164,250189.68
2007-02-02 11:30:00,43.16,43.17,43.05,43.1,231887.72,28.4164,28.423,28.344,28.3769,231887.72
2007-02-02 12:00:00,43.1,43.12,43.01,43.08,316699.38,28.3769,28.3901,28.3176,28.3637,316699.38
2007-02-02 12:30:00,43.08,43.24,43.08,43.24,154528.92,28.3637,28.4691,28.3637,28.4691,154528.92
2007-02-02 13:00:00,43.25,43.28,43.15,43.17,163208.2,28.4757,28.4954,28.4098,28.423,163208.2
2007-02-02 13:30:00,43.16,43.19,43.12,43.14,332831.52,28.4164,28.4361,28.3901,28.4032,332831.52
2007-02-02 14:00:00,43.15,43.18,43.12,43.16,412737.5,28.4098,28.4296,28.3901,28.4164,412737.5
2007-02-02 14:30:00,43.17,43.28,43.17,43.25,213963.12,28.423,28.4954,28.423,28.4757,213963.12
2007-02-02 15:00:00,43.25,43.32,43.24,43.26,248491.56,28.4757,28.5217,28.4691,28.4822,248491.56
2007-02-02 15:30:00,43.26,43.27,43.21,43.26,337359.84,28.4822,28.4888,28.4493,28.4822,337359.84
2007-02-05 09:30:00,43.17,43.97,43.14,43.92,551794.66,28.423,28.9497,28.4032,28.9168,551794.66
2007-02-05 10:00:00,43.93,43.95,43.83,43.85,508115.24,28.9234,28.9365,28.8575,28.8707,508115.24
2007-02-05 10:30:00,43.85,43.97,43.75,43.84,488020.82,28.8707,28.9497,28.8049,28.8641,488020.82
2007-02-05 11:00:00,43.84,43.94,43.76,43.83,503964.28,28.8641,28.9299,28.8114,28.8575,503964.28
2007-02-05 11:30:00,43.83,43.83,43.72,43.82,304529.52,28.8575,28.8575,28.7851,28.8509,304529.52
2007-02-05 12:00:00,43.82,43.91,43.74,43.74,292642.68,28.8509,28.9102,28.7983,28.7983,292642.68
2007-02-05 12:30:00,43.75,43.82,43.71,43.82,194717.76,28.8049,28.8509,28.7785,28.8509,194717.76
2007-02-05 13:00:00,43.82,43.86,43.77,43.8,204434.78,28.8509,28.8773,28.818,28.8378,204434.78
2007-02-05 13:30:00,43.8,43.82,43.74,43.8,222736.74,28.8378,28.8509,28.7983,28.8378,222736.74
2007-02-05 14:00:00,43.79,43.86,43.75,43.83,370001.48,28.8312,28.8773,28.8049,28.8575,370001.48
2007-02-05 14:30:00,43.84,43.85,43.76,43.8,257548.2,28.8641,28.8707,28.8114,28.8378,257548.2
2007-02-05 15:00:00,43.79,43.86,43.75,43.83,389907.22,28.8312,28.8773,28.8049,28.8575,389907.22
2007-02-05 15:30:00,43.82,43.83,43.64,43.76,441794.22,28.8509,28.8575,28.7324,28.8114,441794.22
2007-02-06 09:30:00,44.2,44.25,43.92,44.19,592360.86,29.1011,29.1341,28.9168,29.0945,592360.86
2007-02-06 10:00:00,44.2,44.25,44.09,44.16,224717.88,29.1011,29.1341,29.0287,29.0748,224717.88
2007-02-06 10:30:00,44.16,44.17,43.99,44.02,190378.12,29.0748,29.0814,28.9629,28.9826,190378.12
2007-02-06 11:00:00,44.03,44.06,43.98,43.98,114434.42,28.9892,29.009,28.9563,28.9563,114434.42
2007-02-06 11:30:00,43.98,43.98,43.88,43.89,110755.16,28.9563,28.9563,28.8904,28.897,110755.16
2007-02-06 12:00:00,43.88,43.89,43.86,43.88,100000.4,28.8904,28.897,28.8773,28.8904,100000.4
2007-02-06 12:30:00,43.89,44.03,43.88,44.03,99245.68,28.897,28.9892,28.8904,28.9892,99245.68
2007-02-06 13:00:00,44.03,44.12,44.01,44.01,208680.08,28.9892,29.0485,28.976,28.976,208680.08
2007-02-06 13:30:00,44.01,44.03,43.97,43.99,166604.44,28.976,28.9892,28.9497,28.9629,166604.44
2007-02-06 14:00:00,43.99,44.06,43.96,44.04,126604.28,28.9629,29.009,28.9431,28.9958,126604.28
2007-02-06 14:30:00,44.04,44.07,44.02,44.03,164057.26,28.9958,29.0155,28.9826,28.9892,164057.26
2007-02-06 15:00:00,44.04,44.07,44.01,44.01,113302.34,28.9958,29.0155,28.976,28.976,113302.34
2007-02-06 15:30:00,44.01,44.19,43.99,44.11,517171.88,28.976,29.0945,28.9629,29.0419,517171.88
2007-02-07 09:30:00,44.16,44.19,43.8,43.92,225000.9,29.0748,29.0945,28.8378,28.9168,225000.9
2007-02-07 10:00:00,43.94,44.01,43.91,43.95,105377.78,28.9299,28.976,28.9102,28.9365,105377.78
2007-02-07 10:30:00,43.95,44.07,43.93,44.03,207076.3,28.9365,29.0155,28.9234,28.9892,207076.3
2007-02-07 11:00:00,44.04,44.07,44.02,44.05,248963.26,28.9958,29.0155,28.9826,29.0024,248963.26
2007-02-07 11:30:00,44.05,44.17,44.05,44.16,155472.32,29.0024,29.0814,29.0024,29.0748,155472.32
2007-02-07 12:00:00,44.17,44.2,44.06,44.15,125755.22,29.0814,29.1011,29.009,29.0682,125755.22
2007-02-07 12:30:00,44.15,44.25,44.12,44.25,90094.7,29.0682,29.1341,29.0485,29.1341,90094.7
2007-02-07 13:00:00,44.25,44.27,44.19,44.2,83679.58,29.1341,29.1472,29.0945,29.1011,83679.58
2007-02-07 13:30:00,44.19,44.3,44.17,44.28,164623.3,29.0945,29.167,29.0814,29.1538,164623.3
2007-02-07 14:00:00,44.28,44.29,44.17,44.22,180755.44,29.1538,29.1604,29.0814,29.1143,180755.44
2007-02-07 14:30:00,44.22,44.24,44.12,44.2,324529.6,29.1143,29.1275,29.0485,29.1011,324529.6
2007-02-07 15:00:00,44.19,44.32,44.09,44.09,548115.4,29.0945,29.1801,29.0287,29.0287,548115.4
2007-02-07 15:30:00,44.09,44.12,44.04,44.12,272925.62,29.0287,29.0485,28.9958,29.0485,272925.62
2007-02-09 09:30:00,43.99,44.52,43.99,44.3,295567.22,28.9629,29.3118,28.9629,29.167,295567.22
2007-02-09 10:00:00,44.3,44.38,44.25,44.32,233868.86,29.167,29.2196,29.1341,29.1801,233868.86
2007-02-09 10:30:00,44.32,44.48,44.29,44.48,360661.82,29.1801,29.2855,29.1604,29.2855,360661.82
2007-02-09 11:00:00,44.48,44.7,44.48,44.68,317265.42,29.2855,29.4303,29.2855,29.4172,317265.42
2007-02-09 11:30:00,44.68,44.75,44.56,44.56,222642.4,29.4172,29.4632,29.3382,29.3382,222642.4
2007-02-09 12:00:00,44.56,44.56,44.39,44.41,234623.58,29.3382,29.3382,29.2262,29.2394,234623.58
2007-02-09 12:30:00,44.41,44.41,44.3,44.3,255095.36,29.2394,29.2394,29.167,29.167,255095.36
2007-02-09 13:00:00,44.3,44.31,44.24,44.27,139057.16,29.167,29.1736,29.1275,29.1472,139057.16
2007-02-09 13:30:00,44.27,44.28,43.99,44.0,189340.38,29.1472,29.1538,28.9629,28.9695,189340.38
2007-02-09 14:00:00,44.0,44.02,43.94,44.0,261038.78,28.9695,28.9826,28.9299,28.9695,261038.78
2007-02-09 14:30:00,43.99,44.06,43.89,43.93,371227.9,28.9629,29.009,28.897,28.9234,371227.9
2007-02-09 15:00:00,43.92,44.06,43.92,44.01,226416.0,28.9168,29.009,28.9168,28.976,226416.0
2007-02-09 15:30:00,44.02,44.09,43.94,44.07,435379.1,28.9826,29.0287,28.9299,29.0155,435379.1
2007-02-12 09:30:00,44.1,44.31,44.07,44.18,115943.86,29.0353,29.1736,29.0155,29.088,115943.86
2007-02-12 10:00:00,44.18,44.42,44.17,44.42,340190.04,29.088,29.246,29.0814,29.246,340190.04
2007-02-12 10:30:00,44.41,44.42,44.34,44.37,140755.28,29.2394,29.246,29.1933,29.2131,140755.28
2007-02-12 11:00:00,44.37,44.53,44.37,44.45,160661.02,29.2131,29.3184,29.2131,29.2657,160661.02
2007-02-12 11:30:00,44.45,44.51,44.4,44.47,206132.9,29.2657,29.3052,29.2328,29.2789,206132.9
2007-02-12 12:00:00,44.47,44.51,44.39,44.51,184151.68,29.2789,29.3052,29.2262,29.3052,184151.68
2007-02-12 12:30:00,44.51,44.59,44.5,44.57,143019.44,29.3052,29.3579,29.2986,29.3447,143019.44
2007-02-12 13:00:00,44.57,44.64,44.5,44.62,736512.38,29.3447,29.3908,29.2986,29.3777,736512.38
2007-02-12 13:30:00,44.6,44.6,44.37,44.41,322737.14,29.3645,29.3645,29.2131,29.2394,322737.14
2007-02-12 14:00:00,44.42,44.52,44.41,44.49,283869.06,29.246,29.3118,29.2394,29.2921,283869.06
2007-02-12 14:30:00,44.49,44.54,44.47,44.53,248680.24,29.2921,29.325,29.2789,29.3184,248680.24
2007-02-12 15:00:00,44.53,44.57,44.5,44.53,242642.48,29.3184,29.3447,29.2986,29.3184,242642.48
2007-02-12 15:30:00,44.52,44.64,44.51,44.62,353491.98,29.3118,29.3908,29.3052,29.3777,353491.98
2007-02-13 09:30:00,44.63,44.87,44.56,44.68,242642.48,29.3842,29.5423,29.3382,29.4172,242642.48
2007-02-13 10:00:00,44.68,44.73,44.59,44.63,225283.92,29.4172,29.4501,29.3579,29.3842,225283.92
2007-02-13 10:30:00,44.64,44.68,44.59,44.59,130094.86,29.3908,29.4172,29.3579,29.3579,130094.86
2007-02-13 11:00:00,44.59,44.68,44.58,44.66,232736.78,29.3579,29.4172,29.3513,29.404,232736.78
2007-02-13 11:30:00,44.66,44.81,44.66,44.81,131132.6,29.404,29.5028,29.404,29.5028,131132.6
2007-02-13 12:00:00,44.81,44.91,44.78,44.9,91321.12,29.5028,29.5686,29.483,29.562,91321.12
2007-02-13 12:30:00,44.9,44.91,44.81,44.82,114717.44,29.562,29.5686,29.5028,29.5093,114717.44
2007-02-13 13:00:00,44.82,44.91,44.81,44.86,122170.3,29.5093,29.5686,29.5028,29.5357,122170.3
2007-02-13 13:30:00,44.86,44.86,44.8,44.83,98113.6,29.5357,29.5357,29.4962,29.5159,98113.6
2007-02-13 14:00:00,44.83,44.88,44.81,44.85,206981.96,29.5159,29.5488,29.5028,29.5291,206981.96
2007-02-13 14:30:00,44.85,44.89,44.81,44.82,281038.86,29.5291,29.5554,29.5028,29.5093,281038.86
2007-02-13 15:00:00,44.82,44.89,44.8,44.84,370944.88,29.5093,29.5554,29.4962,29.5225,370944.88
2007-02-13 15:30:00,44.84,45.02,44.83,45.01,357171.24,29.5225,29.641,29.5159,29.6344,357171.24
2007-02-14 09:30:00,45.01,45.2,44.85,45.19,253114.22,29.6344,29.7595,29.5291,29.7529,253114.22
2007-02-14 10:00:00,45.19,45.56,45.19,45.4,385190.22,29.7529,29.9965,29.7529,29.8912,385190.22
2007-02-14 10:30:00,45.4,45.5,45.33,45.5,227453.74,29.8912,29.957,29.8451,29.957,227453.74
2007-02-14 11:00:00,45.48,45.73,45.48,45.7,466416.96,29.9439,30.1085,29.9439,30.0887,466416.96
2007-02-14 11:30:00,45.7,45.71,45.53,45.54,282831.32,30.0887,30.0953,29.9768,29.9834,282831.32
2007-02-14 12:00:00,45.54,45.57,45.42,45.44,400095.94,29.9834,30.0031,29.9044,29.9175,400095.94
2007-02-14 12:30:00,45.43,45.53,45.43,45.47,260755.76,29.911,29.9768,29.911,29.9373,260755.76
2007-02-14 13:00:00,45.47,45.53,45.46,45.47,217453.7,29.9373,29.9768,29.9307,29.9373,217453.7
2007-02-14 13:30:00,45.47,45.51,45.46,45.5,165472.36,29.9373,29.9636,29.9307,29.957,165472.36
2007-02-14 14:00:00,45.51,45.51,45.45,45.47,159057.24,29.9636,29.9636,29.9241,29.9373,159057.24
2007-02-14 14:30:00,45.47,45.52,45.46,45.5,163774.24,29.9373,29.9702,29.9307,29.957,163774.24
2007-02-14 15:00:00,45.48,45.55,45.47,45.52,223491.46,29.9439,29.99,29.9373,29.9702,223491.46
2007-02-14 15:30:00,45.52,45.52,45.42,45.43,472832.08,29.9702,29.9702,29.9044,29.911,472832.08
2007-02-15 09:30:00,45.57,45.88,45.47,45.74,309529.54,30.0031,30.2072,29.9373,30.1151,309529.54
2007-02-15 10:00:00,45.75,46.05,45.73,45.98,292359.66,30.1216,30.3192,30.1085,30.2731,292359.66
2007-02-15 10:30:00,45.99,46.03,45.92,45.96,284246.42,30.2797,30.306,30.2336,30.2599,284246.42
2007-02-15 11:00:00,45.96,46.07,45.95,46.0,271510.52,30.2599,30.3323,30.2533,30.2862,271510.52
2007-02-15 11:30:00,46.01,46.04,45.98,45.99,168774.26,30.2928,30.3126,30.2731,30.2797,168774.26
2007-02-15 12:00:00,45.98,45.98,45.79,45.86,144340.2,30.2731,30.2731,30.148,30.1941,144340.2
2007-02-15 12:30:00,45.86,45.9,45.83,45.89,81226.74,30.1941,30.2204,30.1743,30.2138,81226.74
2007-02-15 13:00:00,45.89,45.9,45.86,45.89,71132.36,30.2138,30.2204,30.1941,30.2138,71132.36
2007-02-15 13:30:00,45.9,45.91,45.86,45.88,163962.92,30.2204,30.227,30.1941,30.2072,163962.92
2007-02-15 14:00:00,45.88,45.99,45.88,45.98,181132.8,30.2072,30.2797,30.2072,30.2731,181132.8
2007-02-15 14:30:00,45.97,45.99,45.89,45.89,105283.44,30.2665,30.2797,30.2138,30.2138,105283.44
2007-02-15 15:00:00,45.9,45.9,45.84,45.9,188680.0,30.2204,30.2204,30.1809,30.2204,188680.0
2007-02-15 15:30:00,45.9,45.95,45.86,45.91,290284.18,30.2204,30.2533,30.1941,30.227,290284.18
2007-02-16 09:30:00,45.69,46.0,45.66,45.9,673964.96,30.0821,30.2862,30.0624,30.2204,673964.96
2007-02-16 10:00:00,45.91,45.95,45.78,45.86,156132.7,30.227,30.2533,30.1414,30.1941,156132.7
2007-02-16 10:30:00,45.84,45.88,45.82,45.86,159434.6,30.1809,30.2072,30.1677,30.1941,159434.6
2007-02-16 11:00:00,45.86,45.91,45.86,45.89,112075.92,30.1941,30.227,30.1941,30.2138,112075.92
2007-02-16 11:30:00,45.89,45.89,45.84,45.86,109811.76,30.2138,30.2138,30.1809,30.1941,109811.76
2007-02-16 12:00:00,45.86,45.87,45.79,45.8,158679.88,30.1941,30.2007,30.148,30.1546,158679.88
2007-02-16 12:30:00,45.8,45.86,45.76,45.84,257736.88,30.1546,30.1941,30.1282,30.1809,257736.88
2007-02-16 13:00:00,45.84,45.87,45.76,45.77,191698.88,30.1809,30.2007,30.1282,30.1348,191698.88
2007-02-16 13:30:00,45.77,45.8,45.7,45.7,155094.96,30.1348,30.1546,30.0887,30.0887,155094.96
2007-02-16 14:00:00,45.71,45.76,45.66,45.73,245378.34,30.0953,30.1282,30.0624,30.1085,245378.34
2007-02-16 14:30:00,45.72,45.73,45.7,45.73,102075.88,30.1019,30.1085,30.0887,30.1085,102075.88
2007-02-16 15:00:00,45.72,45.73,45.69,45.73,297831.38,30.1019,30.1085,30.0821,30.1085,297831.38
2007-02-16 15:30:00,45.72,45.84,45.72,45.78,417171.48,30.1019,30.1809,30.1019,30.1414,417171.48
2007-02-20 09:30:00,45.84,45.92,45.34,45.42,398020.46,30.1809,30.2336,29.8517,29.9044,398020.46
2007-02-20 10:00:00,45.42,45.43,45.24,45.4,224717.88,29.9044,29.911,29.7859,29.8912,224717.88
2007-02-20 10:30:00,45.4,45.6,45.35,45.55,158019.5,29.8912,30.0229,29.8583,29.99,158019.5
2007-02-20 11:00:00,45.55,45.66,45.53,45.63,175378.06,29.99,30.0624,29.9768,30.0426,175378.06
2007-02-20 11:30:00,45.63,45.69,45.57,45.57,211698.96,30.0426,30.0821,30.0031,30.0031,211698.96
2007-02-20 12:00:00,45.56,45.6,45.55,45.59,210566.88,29.9965,30.0229,29.99,30.0163,210566.88
2007-02-20 12:30:00,45.59,45.6,45.56,45.59,220661.26,30.0163,30.0229,29.9965,30.0163,220661.26
2007-02-20 13:00:00,45.59,45.59,45.57,45.58,173302.58,30.0163,30.0163,30.0031,30.0097,173302.58
2007-02-20 13:30:00,45.58,45.73,45.57,45.65,202170.62,30.0097,30.1085,30.0031,30.0558,202170.62
2007-02-20 14:00:00,45.66,45.71,45.6,45.66,188868.68,30.0624,30.0953,30.0229,30.0624,188868.68
2007-02-20 14:30:00,45.68,45.74,45.66,45.71,270661.46,30.0756,30.1151,30.0624,30.0953,270661.46
2007-02-20 15:00:00,45.7,45.82,45.7,45.76,343774.96,30.0887,30.1677,30.0887,30.1282,343774.96
2007-02-20 15:30:00,45.76,45.78,45.73,45.77,340095.7,30.1282,30.1414,30.1085,30.1348,340095.7
2007-02-21 09:30:00,45.58,45.73,45.36,45.36,164340.28,30.0097,30.1085,29.8649,29.8649,164340.28
2007-02-21 10:00:00,45.37,45.48,45.34,45.35,174434.66,29.8715,29.9439,29.8517,29.8583,174434.66
2007-02-21 10:30:00,45.35,45.37,45.23,45.35,202264.96,29.8583,29.8715,29.7793,29.8583,202264.96
2007-02-21 11:00:00,45.35,45.37,45.27,45.33,112453.28,29.8583,29.8715,29.8056,29.8451,112453.28
2007-02-21 11:30:00,45.34,45.36,45.23,45.27,188680.0,29.8517,29.8649,29.7793,29.8056,188680.0
2007-02-21 12:00:00,45.27,45.37,45.24,45.35,154057.22,29.8056,29.8715,29.7859,29.8583,154057.22
2007-02-21 12:30:00,45.35,45.37,45.29,45.37,148962.86,29.8583,29.8715,29.8188,29.8715,148962.86
2007-02-21 13:00:00,45.36,45.37,45.27,45.29,161887.44,29.8649,29.8715,29.8056,29.8188,161887.44
2007-02-21 13:30:00,45.27,45.28,45.17,45.25,190472.46,29.8056,29.8122,29.7398,29.7924,190472.46
2007-02-21 14:00:00,45.25,45.28,45.17,45.23,210849.9,29.7924,29.8122,29.7398,29.7793,210849.9
2007-02-21 14:30:00,45.24,45.27,45.22,45.24,119434.44,29.7859,29.8056,29.7727,29.7859,119434.44
2007-02-21 15:00:00,45.24,45.25,45.19,45.19,177830.9,29.7859,29.7924,29.7529,29.7529,177830.9
2007-02-21 15:30:00,45.19,45.38,45.18,45.34,756323.78,29.7529,29.878,29.7464,29.8517,756323.78
2007-02-22 09:30:00,45.19,45.46,45.19,45.41,169623.32,29.7529,29.9307,29.7529,29.8978,169623.32
2007-02-22 10:00:00,45.4,45.43,45.33,45.42,126792.96,29.8912,29.911,29.8451,29.9044,126792.96
2007-02-22 10:30:00,45.41,45.46,45.37,45.39,91604.14,29.8978,29.9307,29.8715,29.8846,91604.14
2007-02-22 11:00:00,45.39,45.4,45.24,45.31,158774.22,29.8846,29.8912,29.7859,29.832,158774.22
2007-02-22 11:30:00,45.31,45.31,45.17,45.29,196793.24,29.832,29.832,29.7398,29.8188,196793.24
2007-02-22 12:00:00,45.29,45.3,45.21,45.22,108019.3,29.8188,29.8254,29.7661,29.7727,108019.3
2007-02-22 12:30:00,45.21,45.26,45.2,45.23,179623.36,29.7661,29.799,29.7595,29.7793,179623.36
2007-02-22 13:00:00,45.23,45.3,45.2,45.27,79528.62,29.7793,29.8254,29.7595,29.8056,79528.62
2007-02-22 13:30:00,45.26,45.3,45.23,45.3,43207.72,29.799,29.8254,29.7793,29.8254,43207.72
2007-02-22 14:00:00,45.29,45.3,45.21,45.25,68396.5,29.8188,29.8254,29.7661,29.7924,68396.5
2007-02-22 14:30:00,45.25,45.3,45.21,45.26,150849.66,29.7924,29.8254,29.7661,29.799,150849.66
2007-02-22 15:00:00,45.25,45.27,45.21,45.24,81509.76,29.7924,29.8056,29.7661,29.7859,81509.76
2007-02-22 15:30:00,45.23,45.33,45.23,45.33,333208.88,29.7793,29.8451,29.7793,29.8451,333208.88
2007-02-23 09:30:00,45.31,45.36,44.92,44.93,184340.36,29.832,29.8649,29.5752,29.5818,184340.36
2007-02-23 10:00:00,44.92,45.07,44.87,44.94,194340.4,29.5752,29.6739,29.5423,29.5883,194340.4
2007-02-23 10:30:00,44.94,44.97,44.68,44.77,203397.04,29.5883,29.6081,29.4172,29.4764,203397.04
2007-02-23 11:00:00,44.77,44.84,44.68,44.83,247642.5,29.4764,29.5225,29.4172,29.5159,247642.5
2007-02-23 11:30:00,44.83,44.93,44.82,44.91,85189.02,29.5159,29.5818,29.5093,29.5686,85189.02
2007-02-23 12:00:00,44.91,44.94,44.89,44.91,164811.98,29.5686,29.5883,29.5554,29.5686,164811.98
2007-02-23 12:30:00,44.91,44.94,44.8,44.92,138396.78,29.5686,29.5883,29.4962,29.5752,138396.78
2007-02-23 13:00:00,44.92,44.94,44.92,44.94,37924.68,29.5752,29.5883,29.5752,29.5883,37924.68
2007-02-23 13:30:00,44.94,45.05,44.93,45.01,74622.94,29.5883,29.6608,29.5818,29.6344,74622.94
2007-02-23 14:00:00,45.01,45.13,45.01,45.11,68773.86,29.6344,29.7134,29.6344,29.7003,68773.86
2007-02-23 14:30:00,45.11,45.22,45.11,45.19,190000.76,29.7003,29.7727,29.7003,29.7529,190000.76
2007-02-23 15:00:00,45.2,45.22,45.12,45.13,118962.74,29.7595,29.7727,29.7069,29.7134,118962.74
2007-02-23 15:30:00,45.12,45.13,45.04,45.06,205472.52,29.7069,29.7134,29.6542,29.6674,205472.52
2007-02-26 09:30:00,45.17,45.2,44.87,44.87,136698.66,29.7398,29.7595,29.5423,29.5423,136698.66
2007-02-26 10:00:00,44.87,44.94,44.86,44.91,125094.84,29.5423,29.5883,29.5357,29.5686,125094.84
2007-02-26 10:30:00,44.92,44.93,44.88,44.9,124434.46,29.5752,29.5818,29.5488,29.562,124434.46
2007-02-26 11:00:00,44.91,44.92,44.88,44.92,156887.42,29.5686,29.5752,29.5488,29.5752,156887.42
2007-02-26 11:30:00,44.91,44.95,44.9,44.9,121321.24,29.5686,29.5949,29.562,29.562,121321.24
2007-02-26 12:00:00,44.91,44.91,44.82,44.9,140377.92,29.5686,29.5686,29.5093,29.562,140377.92
2007-02-26 12:30:00,44.9,44.9,44.71,44.75,146981.72,29.562,29.562,29.4369,29.4632,146981.72
2007-02-26 13:00:00,44.76,44.76,44.67,44.69,76887.1,29.4698,29.4698,29.4106,29.4237,76887.1
2007-02-26 13:30:00,44.69,44.69,44.62,44.65,78773.9,29.4237,29.4237,29.3777,29.3974,78773.9
2007-02-26 14:00:00,44.66,44.86,44.65,44.83,165095.0,29.404,29.5357,29.3974,29.5159,165095.0
2007-02-26 14:30:00,44.83,44.89,44.82,44.89,135660.92,29.5159,29.5554,29.5093,29.5554,135660.92
2007-02-26 15:00:00,44.89,44.91,44.76,44.77,212548.02,29.5554,29.5686,29.4698,29.4764,212548.02
2007-02-26 15:30:00,44.78,44.84,44.74,44.82,318774.86,29.483,29.5225,29.4567,29.5093,318774.86
2007-02-27 09:30:00,44.73,44.73,44.27,44.4,328586.22,29.4501,29.4501,29.1472,29.2328,328586.22
2007-02-27 10:00:00,44.41,44.47,44.31,44.32,252642.52,29.2394,29.2789,29.1736,29.1801,252642.52
2007-02-27 10:30:00,44.32,44.45,44.25,44.38,228397.14,29.1801,29.2657,29.1341,29.2196,228397.14
2007-02-27 11:00:00,44.36,44.38,44.07,44.09,132076.0,29.2065,29.2196,29.0155,29.0287,132076.0
2007-02-27 11:30:00,44.09,44.27,44.05,44.06,132925.06,29.0287,29.1472,29.0024,29.009,132925.06
2007-02-27 12:00:00,44.05,44.05,43.91,43.93,220095.22,29.0024,29.0024,28.9102,28.9234,220095.22
2007-02-27 12:30:00,43.93,44.09,43.92,44.04,188113.96,28.9234,29.0287,28.9168,28.9958,188113.96
2007-02-27 13:00:00,44.04,44.07,43.98,44.03,189623.4,28.9958,29.0155,28.9563,28.9892,189623.4
2007-02-27 13:30:00,44.03,44.03,43.89,43.95,258680.28,28.9892,28.9892,28.897,28.9365,258680.28
2007-02-27 14:00:00,43.95,43.98,43.61,43.63,319152.22,28.9365,28.9563,28.7127,28.7258,319152.22
2007-02-27 14:30:00,43.7,43.78,43.32,43.41,445473.48,28.7719,28.8246,28.5217,28.581,445473.48
2007-02-27 15:00:00,43.41,43.64,42.96,43.44,470756.6,28.581,28.7324,28.2847,28.6007,470756.6
2007-02-27 15:30:00,43.45,43.47,43.08,43.12,322454.12,28.6073,28.6205,28.3637,28.3901,322454.12
2007-02-28 09:30:00,42.9,43.08,41.84,42.63,791795.62,28.2452,28.3637,27.5473,28.0674,791795.62
2007-02-28 10:00:00,42.63,42.94,42.51,42.93,573115.5,28.0674,28.2716,27.9884,28.265,573115.5
2007-02-28 10:30:00,42.96,43.4,42.74,43.04,609342.06,28.2847,28.5744,28.1399,28.3374,609342.06
2007-02-28 11:00:00,43.16,43.4,42.96,43.18,457832.02,28.4164,28.5744,28.2847,28.4296,457832.02
2007-02-28 11:30:00,43.18,43.26,42.93,42.94,289246.44,28.4296,28.4822,28.265,28.2716,289246.44
2007-02-28 12:00:00,42.94,43.18,42.81,42.89,265378.42,28.2716,28.4296,28.186,28.2386,265378.42
2007-02-28 12:30:00,42.89,43.15,42.88,43.08,152925.14,28.2386,28.4098,28.232,28.3637,152925.14
2007-02-28 13:00:00,43.08,43.12,42.9,43.11,147264.74,28.3637,28.3901,28.2452,28.3835,147264.74
2007-02-28 13:30:00,43.11,43.12,42.93,42.99,214623.5,28.3835,28.3901,28.265,28.3045,214623.5
2007-02-28 14:00:00,42.99,43.12,42.91,42.97,311227.66,28.3045,28.3901,28.2518,28.2913,311227.66
2007-02-28 14:30:00,42.97,43.0,42.88,42.93,257831.22,28.2913,28.3111,28.232,28.265,257831.22
2007-02-28 15:00:00,42.94,43.13,42.93,43.09,210000.84,28.2716,28.3966,28.265,28.3703,210000.84
2007-02-28 15:30:00,43.08,43.14,43.03,43.06,410379.0,28.3637,28.4032,28.3308,28.3506,410379.0
2007-03-01 09:30:00,42.93,42.94,42.03,42.61,803871.14,28.265,28.2716,27.6724,28.0543,803871.14
2007-03-01 10:00:00,42.63,43.23,42.55,42.99,566228.68,28.0674,28.4625,28.0148,28.3045,566228.68
2007-03-01 10:30:00,43.0,43.24,42.78,43.01,341322.12,28.3111,28.4691,28.1662,28.3176,341322.12
2007-03-01 11:00:00,43.01,43.16,42.78,42.9,498869.92,28.3176,28.4164,28.1662,28.2452,498869.92
2007-03-01 11:30:00,42.93,43.03,42.79,42.91,315095.6,28.265,28.3308,28.1728,28.2518,315095.6
2007-03-01 12:00:00,42.82,42.96,42.77,42.81,227736.76,28.1925,28.2847,28.1596,28.186,227736.76
2007-03-01 12:30:00,42.8,42.85,42.78,42.83,122453.32,28.1794,28.2123,28.1662,28.1991,122453.32
2007-03-01 13:00:00,42.83,42.87,42.76,42.79,174623.34,28.1991,28.2255,28.153,28.1728,174623.34
2007-03-01 13:30:00,42.8,42.88,42.7,42.88,225755.62,28.1794,28.232,28.1135,28.232,225755.62
2007-03-01 14:00:00,42.88,42.99,42.79,42.85,297171.0,28.232,28.3045,28.1728,28.2123,297171.0
2007-03-01 14:30:00,42.85,43.03,42.83,42.98,260284.06,28.2123,28.3308,28.1991,28.2979,260284.06
2007-03-01 15:00:00,42.99,43.05,42.77,42.85,336510.78,28.3045,28.344,28.1596,28.2123,336510.78
2007-03-01 15:30:00,42.83,42.92,42.82,42.92,493775.56,28.1991,28.2584,28.1925,28.2584,493775.56
2007-03-02 09:30:00,42.63,42.77,42.43,42.48,415096.0,28.0674,28.1596,27.9358,27.9687,415096.0
2007-03-02 10:00:00,42.46,42.61,42.37,42.41,285661.52,27.9555,28.0543,27.8963,27.9226,285661.52
2007-03-02 10:30:00,42.41,42.42,42.24,42.3,907833.82,27.9226,27.9292,27.8107,27.8502,907833.82
2007-03-02 11:00:00,42.3,42.46,42.24,42.43,616040.2,27.8502,27.9555,27.8107,27.9358,616040.2
2007-03-02 11:30:00,42.41,42.42,42.29,42.4,371699.6,27.9226,27.9292,27.8436,27.916,371699.6
2007-03-02 12:00:00,42.4,42.42,42.33,42.33,676134.78,27.916,27.9292,27.8699,27.8699,676134.78
2007-03-02 12:30:00,42.33,42.36,42.12,42.28,261887.84,27.8699,27.8897,27.7317,27.837,261887.84
2007-03-02 13:00:00,42.28,42.32,42.15,42.18,374435.46,27.837,27.8633,27.7514,27.7712,374435.46
2007-03-02 13:30:00,42.18,42.33,42.13,42.27,313303.14,27.7712,27.8699,27.7382,27.8304,313303.14
2007-03-02 14:00:00,42.26,42.27,42.1,42.15,316039.0,27.8238,27.8304,27.7185,27.7514,316039.0
2007-03-02 14:30:00,42.15,42.29,42.03,42.21,559341.86,27.7514,27.8436,27.6724,27.7909,559341.86
2007-03-02 15:00:00,42.21,42.32,42.21,42.26,413869.58,27.7909,27.8633,27.7909,27.8238,413869.58
2007-03-02 15:30:00,42.27,42.3,42.19,42.21,960475.54,27.8304,27.8502,27.7778,27.7909,960475.54
2007-03-05 09:30:00,42.07,42.07,41.7,42.0,476983.04,27.6987,27.6987,27.4551,27.6527,476983.04
2007-03-05 10:00:00,42.0,42.01,41.75,41.79,673210.24,27.6527,27.6592,27.4881,27.5144,673210.24
2007-03-05 10:30:00,41.8,41.83,41.6,41.82,332265.48,27.521,27.5407,27.3893,27.5341,332265.48
2007-03-05 11:00:00,41.82,41.92,41.76,41.89,516605.84,27.5341,27.6,27.4946,27.5802,516605.84
2007-03-05 11:30:00,41.88,41.98,41.71,41.73,401794.06,27.5737,27.6395,27.4617,27.4749,401794.06
2007-03-05 12:00:00,41.73,41.77,41.65,41.74,199906.46,27.4749,27.5012,27.4222,27.4815,199906.46
2007-03-05 12:30:00,41.74,41.77,41.66,41.76,228963.18,27.4815,27.5012,27.4288,27.4946,228963.18
2007-03-05 13:00:00,41.76,41.87,41.74,41.8,231321.68,27.4946,27.5671,27.4815,27.521,231321.68
2007-03-05 13:30:00,41.8,41.89,41.79,41.89,268963.34,27.521,27.5802,27.5144,27.5802,268963.34
2007-03-05 14:00:00,41.89,41.92,41.77,41.83,225283.92,27.5802,27.6,27.5012,27.5407,225283.92
2007-03-05 14:30:00,41.83,41.84,41.8,41.83,243774.56,27.5407,27.5473,27.521,27.5407,243774.56
2007-03-05 15:00:00,41.83,41.83,41.64,41.77,568021.14,27.5407,27.5407,27.4156,27.5012,568021.14
2007-03-05 15:30:00,41.77,41.77,41.49,41.51,732738.78,27.5012,27.5012,27.3169,27.33,732738.78
2007-03-06 09:30:00,41.87,42.11,41.8,41.97,489341.58,27.5671,27.7251,27.521,27.6329,489341.58
2007-03-06 10:00:00,41.95,41.95,41.73,41.79,272265.24,27.6197,27.6197,27.4749,27.5144,272265.24
2007-03-06 10:30:00,41.79,41.79,41.5,41.51,337548.52,27.5144,27.5144,27.3235,27.33,337548.52
2007-03-06 11:00:00,41.5,41.72,41.5,41.71,179246.0,27.3235,27.4683,27.3235,27.4617,179246.0
2007-03-06 11:30:00,41.72,41.83,41.67,41.74,237170.76,27.4683,27.5407,27.4354,27.4815,237170.76
2007-03-06 12:00:00,41.74,41.81,41.7,41.75,204906.48,27.4815,27.5276,27.4551,27.4881,204906.48
2007-03-06 12:30:00,41.76,41.86,41.68,41.76,363209.0,27.4946,27.5605,27.442,27.4946,363209.0
2007-03-06 13:00:00,41.76,41.85,41.72,41.81,175378.06,27.4946,27.5539,27.4683,27.5276,175378.06
2007-03-06 13:30:00,41.8,42.0,41.79,42.0,202359.3,27.521,27.6527,27.5144,27.6527,202359.3
2007-03-06 14:00:00,42.0,42.08,42.0,42.02,174529.0,27.6527,27.7053,27.6527,27.6658,174529.0
2007-03-06 14:30:00,42.02,42.15,42.01,42.12,184340.36,27.6658,27.7514,27.6592,27.7317,184340.36
2007-03-06 15:00:00,42.13,42.25,42.1,42.17,377548.68,27.7382,27.8173,27.7185,27.7646,377548.68
2007-03-06 15:30:00,42.17,42.21,42.07,42.1,334152.28,27.7646,27.7909,27.6987,27.7185,334152.28
2007-03-07 09:30:00,41.87,42.08,41.79,41.94,282076.6,27.5671,27.7053,27.5144,27.6132,282076.6
2007-03-07 10:00:00,41.95,42.01,41.88,41.9,183302.62,27.6197,27.6592,27.5737,27.5868,183302.62
2007-03-07 10:30:00,41.89,41.93,41.75,41.79,309057.84,27.5802,27.6066,27.4881,27.5144,309057.84
2007-03-07 11:00:00,41.79,41.79,41.56,41.6,174057.3,27.5144,27.5144,27.363,27.3893,174057.3
2007-03-07 11:30:00,41.6,41.66,41.45,41.63,353491.98,27.3893,27.4288,27.2905,27.4091,353491.98
2007-03-07 12:00:00,41.6,41.65,41.55,41.59,258868.96,27.3893,27.4222,27.3564,27.3827,258868.96
2007-03-07 12:30:00,41.59,41.64,41.58,41.59,256038.76,27.3827,27.4156,27.3761,27.3827,256038.76
2007-03-07 13:00:00,41.58,41.68,41.54,41.65,316039.0,27.3761,27.442,27.3498,27.4222,316039.0
2007-03-07 13:30:00,41.65,41.72,41.64,41.71,287642.66,27.4222,27.4683,27.4156,27.4617,287642.66
2007-03-07 14:00:00,41.71,41.71,41.57,41.67,226416.0,27.4617,27.4617,27.3695,27.4354,226416.0
2007-03-07 14:30:00,41.67,41.71,41.6,41.63,254246.3,27.4354,27.4617,27.3893,27.4091,254246.3
2007-03-07 15:00:00,41.62,41.69,41.54,41.62,394058.18,27.4025,27.4486,27.3498,27.4025,394058.18
2007-03-07 15:30:00,41.62,41.68,41.52,41.53,1075098.64,27.4025,27.442,27.3366,27.3432,1075098.64
2007-03-08 09:30:00,41.76,42.12,41.69,41.99,203208.36,27.4946,27.7317,27.4486,27.6461,203208.36
2007-03-08 10:00:00,41.98,42.08,41.93,42.08,138019.42,27.6395,27.7053,27.6066,27.7053,138019.42
2007-03-08 10:30:00,42.09,42.15,41.94,41.95,253680.26,27.7119,27.7514,27.6132,27.6197,253680.26
2007-03-08 11:00:00,41.95,42.03,41.91,41.98,179812.04,27.6197,27.6724,27.5934,27.6395,179812.04
2007-03-08 11:30:00,41.98,42.0,41.93,41.99,164906.32,27.6395,27.6527,27.6066,27.6461,164906.32
2007-03-08 12:00:00,41.98,41.99,41.91,41.93,87547.52,27.6395,27.6461,27.5934,27.6066,87547.52
2007-03-08 12:30:00,41.94,41.98,41.9,41.98,88585.26,27.6132,27.6395,27.5868,27.6395,88585.26
2007-03-08 13:00:00,41.97,41.99,41.93,41.95,65094.6,27.6329,27.6461,27.6066,27.6197,65094.6
2007-03-08 13:30:00,41.95,42.03,41.91,41.98,105189.1,27.6197,27.6724,27.5934,27.6395,105189.1
2007-03-08 14:00:00,41.98,41.98,41.83,41.83,114340.08,27.6395,27.6395,27.5407,27.5407,114340.08
2007-03-08 14:30:00,41.83,41.83,41.66,41.79,159340.26,27.5407,27.5407,27.4288,27.5144,159340.26
2007-03-08 15:00:00,41.77,41.84,41.73,41.77,145943.98,27.5012,27.5473,27.4749,27.5012,145943.98
2007-03-08 15:30:00,41.76,41.83,41.66,41.73,291699.28,27.4946,27.5407,27.4288,27.4749,291699.28
2007-03-09 09:30:00,42.0,42.1,41.87,41.87,464247.14,27.6527,27.7185,27.5671,27.5671,464247.14
2007-03-09 10:00:00,41.88,41.93,41.6,41.72,232359.42,27.5737,27.6066,27.3893,27.4683,232359.42
2007-03-09 10:30:00,41.72,41.73,41.56,41.66,275944.5,27.4683,27.4749,27.363,27.4288,275944.5
2007-03-09 11:00:00,41.66,41.71,41.55,41.62,155849.68,27.4288,27.4617,27.3564,27.4025,155849.68
2007-03-09 11:30:00,41.62,41.66,41.52,41.57,271038.82,27.4025,27.4288,27.3366,27.3695,271038.82
2007-03-09 12:00:00,41.56,41.62,41.51,41.55,127830.7,27.363,27.4025,27.33,27.3564,127830.7
2007-03-09 12:30:00,41.55,41.6,41.5,41.56,160472.34,27.3564,27.3893,27.3235,27.363,160472.34
2007-03-09 13:00:00,41.56,41.56,41.47,41.5,130660.9,27.363,27.363,27.3037,27.3235,130660.9
2007-03-09 13:30:00,41.5,41.58,41.41,41.5,205755.54,27.3235,27.3761,27.2642,27.3235,205755.54
2007-03-09 14:00:00,41.49,41.57,41.45,41.5,160283.66,27.3169,27.3695,27.2905,27.3235,160283.66
2007-03-09 14:30:00,41.5,41.59,41.41,41.56,153302.5,27.3235,27.3827,27.2642,27.363,153302.5
2007-03-09 15:00:00,41.57,41.58,41.52,41.56,127830.7,27.3695,27.3761,27.3366,27.363,127830.7
2007-03-09 15:30:00,41.56,41.63,41.53,41.57,241982.1,27.363,27.4091,27.3432,27.3695,241982.1
2007-03-12 09:30:00,41.41,41.67,41.36,41.45,170283.7,27.2642,27.4354,27.2313,27.2905,170283.7
2007-03-12 10:00:00,41.4,41.49,41.37,41.42,215283.88,27.2576,27.3169,27.2379,27.2708,215283.88
2007-03-12 10:30:00,41.4,41.41,41.2,41.28,216887.66,27.2576,27.2642,27.1259,27.1786,216887.66
2007-03-12 11:00:00,41.28,41.38,41.28,41.35,118302.36,27.1786,27.2445,27.1786,27.2247,118302.36
2007-03-12 11:30:00,41.36,41.45,41.34,41.45,173019.56,27.2313,27.2905,27.2181,27.2905,173019.56
2007-03-12 12:00:00,41.45,41.53,41.42,41.44,136887.34,27.2905,27.3432,27.2708,27.284,136887.34
2007-03-12 12:30:00,41.44,41.51,41.41,41.5,135377.9,27.284,27.33,27.2642,27.3235,135377.9
2007-03-12 13:00:00,41.49,41.53,41.45,41.45,116887.26,27.3169,27.3432,27.2905,27.2905,116887.26
2007-03-12 13:30:00,41.45,41.52,41.45,41.51,74905.96,27.2905,27.3366,27.2905,27.33,74905.96
2007-03-12 14:00:00,41.5,41.7,41.5,41.69,97641.9,27.3235,27.4551,27.3235,27.4486,97641.9
2007-03-12 14:30:00,41.7,41.77,41.67,41.74,143113.78,27.4551,27.5012,27.4354,27.4815,143113.78
2007-03-12 15:00:00,41.74,41.77,41.7,41.71,77924.84,27.4815,27.5012,27.4551,27.4617,77924.84
2007-03-12 15:30:00,41.7,41.71,41.58,41.65,163302.54,27.4551,27.4617,27.3761,27.4222,163302.54
2007-03-13 09:30:00,40.74,41.34,40.74,41.26,394812.9,26.8231,27.2181,26.8231,27.1654,394812.9
2007-03-13 10:00:00,41.28,41.41,41.23,41.41,246793.44,27.1786,27.2642,27.1457,27.2642,246793.44
2007-03-13 10:30:00,41.42,41.45,41.24,41.31,220566.92,27.2708,27.2905,27.1523,27.1984,220566.92
2007-03-13 11:00:00,41.31,41.33,41.24,41.3,150283.62,27.1984,27.2115,27.1523,27.1918,150283.62
2007-03-13 11:30:00,41.29,41.38,41.28,41.34,231038.66,27.1852,27.2445,27.1786,27.2181,231038.66
2007-03-13 12:00:00,41.33,41.35,41.02,41.03,407831.82,27.2115,27.2247,27.0074,27.014,407831.82
2007-03-13 12:30:00,41.02,41.15,40.91,41.03,268302.96,27.0074,27.093,26.935,27.014,268302.96
2007-03-13 13:00:00,41.03,41.07,40.83,40.84,232359.42,27.014,27.0403,26.8823,26.8889,232359.42
2007-03-13 13:30:00,40.84,40.84,40.64,40.78,369152.42,26.8889,26.8889,26.7572,26.8494,369152.42
2007-03-13 14:00:00,40.78,40.79,40.51,40.58,385661.92,26.8494,26.856,26.6716,26.7177,385661.92
2007-03-13 14:30:00,40.58,40.74,40.58,40.59,252076.48,26.7177,26.8231,26.7177,26.7243,252076.48
2007-03-13 15:00:00,40.58,40.69,40.42,40.62,565568.3,26.7177,26.7902,26.6124,26.7441,565568.3
2007-03-13 15:30:00,40.62,40.68,40.39,40.43,874626.14,26.7441,26.7836,26.5926,26.619,874626.14
2007-03-14 09:30:00,39.91,40.69,39.91,40.27,465567.9,26.2766,26.7902,26.2766,26.5136,465567.9
2007-03-14 10:00:00,40.27,40.35,40.08,40.2,515662.44,26.5136,26.5663,26.3885,26.4675,515662.44
2007-03-14 10:30:00,40.21,40.58,40.18,40.39,398397.82,26.4741,26.7177,26.4544,26.5926,398397.82
2007-03-14 11:00:00,40.4,40.44,40.3,40.35,222831.08,26.5992,26.6256,26.5334,26.5663,222831.08
2007-03-14 11:30:00,40.34,40.38,40.15,40.32,182453.56,26.5597,26.5861,26.4346,26.5466,182453.56
2007-03-14 12:00:00,40.31,40.32,39.91,40.03,280567.16,26.54,26.5466,26.2766,26.3556,280567.16
2007-03-14 12:30:00,40.04,40.08,39.82,39.93,205566.86,26.3622,26.3885,26.2174,26.2898,205566.86
2007-03-14 13:00:00,39.94,40.43,39.89,40.33,503869.94,26.2964,26.619,26.2634,26.5531,503869.94
2007-03-14 13:30:00,40.33,40.66,40.27,40.41,313397.48,26.5531,26.7704,26.5136,26.6058,313397.48
2007-03-14 14:00:00,40.41,40.66,40.33,40.63,203491.38,26.6058,26.7704,26.5531,26.7507,203491.38
2007-03-14 14:30:00,40.64,40.92,40.63,40.69,250189.68,26.7572,26.9416,26.7507,26.7902,250189.68
2007-03-14 15:00:00,40.68,40.88,40.63,40.83,435284.76,26.7836,26.9153,26.7507,26.8823,435284.76
2007-03-14 15:30:00,40.84,40.84,40.66,40.8,584058.94,26.8889,26.8889,26.7704,26.8626,584058.94
2007-03-15 09:30:00,40.73,41.42,40.6,41.39,349152.34,26.8165,27.2708,26.7309,27.251,349152.34
2007-03-15 10:00:00,41.39,41.4,41.15,41.22,206415.92,27.251,27.2576,27.093,27.1391,206415.92
2007-03-15 10:30:00,41.22,41.48,41.22,41.36,219246.16,27.1391,27.3103,27.1391,27.2313,219246.16
2007-03-15 11:00:00,41.36,41.42,41.26,41.41,150000.6,27.2313,27.2708,27.1654,27.2642,150000.6
2007-03-15 11:30:00,41.42,41.44,41.23,41.26,226321.66,27.2708,27.284,27.1457,27.1654,226321.66
2007-03-15 12:00:00,41.26,41.47,41.23,41.34,175378.06,27.1654,27.3037,27.1457,27.2181,175378.06
2007-03-15 12:30:00,41.34,41.36,41.26,41.29,139434.52,27.2181,27.2313,27.1654,27.1852,139434.52
2007-03-15 13:00:00,41.29,41.32,41.18,41.26,101415.5,27.1852,27.2049,27.1128,27.1654,101415.5
2007-03-15 13:30:00,41.26,41.33,41.0,41.28,300378.56,27.1654,27.2115,26.9943,27.1786,300378.56
2007-03-15 14:00:00,41.28,41.31,41.14,41.18,143585.48,27.1786,27.1984,27.0864,27.1128,143585.48
2007-03-15 14:30:00,41.19,41.29,41.18,41.29,119528.78,27.1194,27.1852,27.1128,27.1852,119528.78
2007-03-15 15:00:00,41.29,41.42,41.26,41.27,304435.18,27.1852,27.2708,27.1654,27.172,304435.18
2007-03-15 15:30:00,41.27,41.34,41.24,41.24,276321.86,27.172,27.2181,27.1523,27.1523,276321.86
2007-03-16 09:30:00,41.3,41.54,40.4,41.44,1320854.34,27.1918,27.3498,26.5992,27.284,1320854.34
2007-03-16 10:00:00,41.42,41.46,41.29,41.31,182170.54,27.2708,27.2971,27.1852,27.1984,182170.54
2007-03-16 10:30:00,41.31,41.32,41.14,41.19,154340.24,27.1984,27.2049,27.0864,27.1194,154340.24
2007-03-16 11:00:00,41.19,41.24,41.1,41.17,217265.02,27.1194,27.1523,27.0601,27.1062,217265.02
2007-03-16 11:30:00,41.18,41.23,41.15,41.18,172642.2,27.1128,27.1457,27.093,27.1128,172642.2
2007-03-16 12:00:00,41.17,41.22,41.15,41.19,61604.02,27.1062,27.1391,27.093,27.1194,61604.02
2007-03-16 12:30:00,41.18,41.29,41.15,41.26,94340.0,27.1128,27.1852,27.093,27.1654,94340.0
2007-03-16 13:00:00,41.26,41.41,41.24,41.36,230661.3,27.1654,27.2642,27.1523,27.2313,230661.3
2007-03-16 13:30:00,41.36,41.41,41.29,41.3,168774.26,27.2313,27.2642,27.1852,27.1918,168774.26
2007-03-16 14:00:00,41.3,41.33,41.21,41.26,180189.4,27.1918,27.2115,27.1325,27.1654,180189.4
2007-03-16 14:30:00,41.26,41.33,41.2,41.3,276321.86,27.1654,27.2115,27.1259,27.1918,276321.86
2007-03-16 15:00:00,41.3,41.36,41.26,41.35,177925.24,27.1918,27.2313,27.1654,27.2247,177925.24
2007-03-16 15:30:00,41.36,41.37,41.31,41.34,464341.48,27.2313,27.2379,27.1984,27.2181,464341.48
2007-03-19 09:30:00,41.69,41.77,41.54,41.67,227642.42,27.4486,27.5012,27.3498,27.4354,227642.42
2007-03-19 10:00:00,41.67,41.8,41.52,41.8,238397.18,27.4354,27.521,27.3366,27.521,238397.18
2007-03-19 10:30:00,41.79,41.94,41.74,41.92,221887.68,27.5144,27.6132,27.4815,27.6,221887.68
2007-03-19 11:00:00,41.92,41.95,41.86,41.92,213680.1,27.6,27.6197,27.5605,27.6,213680.1
2007-03-19 11:30:00,41.93,42.05,41.92,41.98,186132.82,27.6066,27.6856,27.6,27.6395,186132.82
2007-03-19 12:00:00,41.98,42.0,41.91,41.92,117641.98,27.6395,27.6527,27.5934,27.6,117641.98
2007-03-19 12:30:00,41.92,41.97,41.91,41.95,152736.46,27.6,27.6329,27.5934,27.6197,152736.46
2007-03-19 13:00:00,41.94,41.97,41.92,41.93,142925.1,27.6132,27.6329,27.6,27.6066,142925.1
2007-03-19 13:30:00,41.93,41.97,41.91,41.94,125943.9,27.6066,27.6329,27.5934,27.6132,125943.9
2007-03-19 14:00:00,41.95,42.0,41.94,41.97,156321.38,27.6197,27.6527,27.6132,27.6329,156321.38
2007-03-19 14:30:00,41.97,42.0,41.93,41.95,238114.16,27.6329,27.6527,27.6066,27.6197,238114.16
2007-03-19 15:00:00,41.95,41.97,41.82,41.83,270755.8,27.6197,27.6329,27.5341,27.5407,270755.8
2007-03-19 15:30:00,41.83,41.89,41.77,41.84,486700.06,27.5407,27.5802,27.5012,27.5473,486700.06
2007-03-20 09:30:00,41.8,42.02,41.76,42.01,238302.84,27.521,27.6658,27.4946,27.6592,238302.84
2007-03-20 10:00:00,42.01,42.08,41.95,42.07,206227.24,27.6592,27.7053,27.6197,27.6987,206227.24
2007-03-20 10:30:00,42.06,42.21,42.06,42.13,190849.82,27.6922,27.7909,27.6922,27.7382,190849.82
2007-03-20 11:00:00,42.16,42.2,42.11,42.2,195944.18,27.758,27.7843,27.7251,27.7843,195944.18
2007-03-20 11:30:00,42.19,42.23,42.17,42.21,187264.9,27.7778,27.8041,27.7646,27.7909,187264.9
2007-03-20 12:00:00,42.22,42.3,42.19,42.3,233208.48,27.7975,27.8502,27.7778,27.8502,233208.48
2007-03-20 12:30:00,42.3,42.39,42.21,42.25,221982.02,27.8502,27.9094,27.7909,27.8173,221982.02
2007-03-20 13:00:00,42.26,42.29,42.15,42.18,281887.92,27.8238,27.8436,27.7514,27.7712,281887.92
2007-03-20 13:30:00,42.18,42.22,42.12,42.2,233491.5,27.7712,27.7975,27.7317,27.7843,233491.5
2007-03-20 14:00:00,42.19,42.26,42.17,42.2,147547.76,27.7778,27.8238,27.7646,27.7843,147547.76
2007-03-20 14:30:00,42.19,42.25,42.18,42.2,210849.9,27.7778,27.8173,27.7712,27.7843,210849.9
2007-03-20 15:00:00,42.2,42.3,42.2,42.25,203868.74,27.7843,27.8502,27.7843,27.8173,203868.74
2007-03-20 15:30:00,42.24,42.35,42.24,42.32,486417.04,27.8107,27.8831,27.8107,27.8633,486417.04
2007-03-21 09:30:00,42.34,42.4,42.15,42.26,267831.26,27.8765,27.916,27.7514,27.8238,267831.26
2007-03-21 10:00:00,42.25,42.3,42.23,42.26,111038.18,27.8173,27.8502,27.8041,27.8238,111038.18
2007-03-21 10:30:00,42.26,42.35,42.24,42.32,98396.62,27.8238,27.8831,27.8107,27.8633,98396.62
2007-03-21 11:00:00,42.33,42.33,42.23,42.27,77264.46,27.8699,27.8699,27.8041,27.8304,77264.46
2007-03-21 11:30:00,42.27,42.35,42.26,42.34,116038.2,27.8304,27.8831,27.8238,27.8765,116038.2
2007-03-21 12:00:00,42.35,42.5,42.35,42.44,160472.34,27.8831,27.9819,27.8831,27.9424,160472.34
2007-03-21 12:30:00,42.44,42.53,42.39,42.51,105660.8,27.9424,28.0016,27.9094,27.9884,105660.8
2007-03-21 13:00:00,42.51,42.68,42.51,42.68,166698.78,27.9884,28.1004,27.9884,28.1004,166698.78
2007-03-21 13:30:00,42.66,42.68,42.59,42.59,64245.54,28.0872,28.1004,28.0411,28.0411,64245.54
2007-03-21 14:00:00,42.59,43.17,42.59,43.13,372548.66,28.0411,28.423,28.0411,28.3966,372548.66
2007-03-21 14:30:00,43.13,43.66,43.12,43.62,339246.64,28.3966,28.7456,28.3901,28.7193,339246.64
2007-03-21 15:00:00,43.62,43.85,43.45,43.49,427454.54,28.7193,28.8707,28.6073,28.6337,427454.54
2007-03-21 15:30:00,43.5,43.81,43.49,43.68,662738.5,28.6403,28.8444,28.6337,28.7588,662738.5
2007-03-22 09:30:00,43.68,43.69,43.27,43.67,231887.72,28.7588,28.7653,28.4888,28.7522,231887.72
2007-03-22 10:00:00,43.66,43.76,43.56,43.58,197359.28,28.7456,28.8114,28.6798,28.6929,197359.28
2007-03-22 10:30:00,43.56,43.57,43.3,43.34,387171.36,28.6798,28.6863,28.5086,28.5349,387171.36
2007-03-22 11:00:00,43.33,43.39,43.15,43.39,236510.38,28.5283,28.5678,28.4098,28.5678,236510.38
2007-03-22 11:30:00,43.39,43.42,43.26,43.35,180944.12,28.5678,28.5876,28.4822,28.5415,180944.12
2007-03-22 12:00:00,43.35,43.43,43.28,43.32,146510.02,28.5415,28.5942,28.4954,28.5217,146510.02
2007-03-22 12:30:00,43.32,43.45,43.29,43.42,172453.52,28.5217,28.6073,28.502,28.5876,172453.52
2007-03-22 13:00:00,43.41,43.5,43.38,43.48,264718.04,28.581,28.6403,28.5612,28.6271,264718.04
2007-03-22 13:30:00,43.48,43.48,43.36,43.38,158491.2,28.6271,28.6271,28.5481,28.5612,158491.2
2007-03-22 14:00:00,43.38,43.42,43.36,43.38,174245.98,28.5612,28.5876,28.5481,28.5612,174245.98
2007-03-22 14:30:00,43.38,43.4,43.32,43.36,274718.08,28.5612,28.5744,28.5217,28.5481,274718.08
2007-03-22 15:00:00,43.36,43.38,43.19,43.24,232548.1,28.5481,28.5612,28.4361,28.4691,232548.1
2007-03-22 15:30:00,43.24,43.24,43.13,43.18,549719.18,28.4691,28.4691,28.3966,28.4296,549719.18
2007-03-23 09:30:00,43.22,43.35,43.13,43.21,242359.46,28.4559,28.5415,28.3966,28.4493,242359.46
2007-03-23 10:00:00,43.22,43.35,43.18,43.28,382454.36,28.4559,28.5415,28.4296,28.4954,382454.36
2007-03-23 10:30:00,43.28,43.35,43.25,43.28,172076.16,28.4954,28.5415,28.4757,28.4954,172076.16
2007-03-23 11:00:00,43.27,43.28,43.19,43.22,198397.02,28.4888,28.4954,28.4361,28.4559,198397.02
2007-03-23 11:30:00,43.21,43.27,43.17,43.26,153585.52,28.4493,28.4888,28.423,28.4822,153585.52
2007-03-23 12:00:00,43.25,43.28,43.22,43.25,153774.2,28.4757,28.4954,28.4559,28.4757,153774.2
2007-03-23 12:30:00,43.24,43.24,43.12,43.16,119151.42,28.4691,28.4691,28.3901,28.4164,119151.42
2007-03-23 13:00:00,43.16,43.18,43.09,43.18,106226.84,28.4164,28.4296,28.3703,28.4296,106226.84
2007-03-23 13:30:00,43.18,43.24,43.15,43.19,245472.68,28.4296,28.4691,28.4098,28.4361,245472.68
2007-03-23 14:00:00,43.19,43.23,43.17,43.19,206132.9,28.4361,28.4625,28.423,28.4361,206132.9
2007-03-23 14:30:00,43.19,43.28,43.18,43.25,143019.44,28.4361,28.4954,28.4296,28.4757,143019.44
2007-03-23 15:00:00,43.25,43.28,43.22,43.24,220566.92,28.4757,28.4954,28.4559,28.4691,220566.92
2007-03-23 15:30:00,43.24,43.28,43.22,43.28,340378.72,28.4691,28.4954,28.4559,28.4954,340378.72
2007-03-26 09:30:00,42.92,43.16,42.42,43.16,195189.46,28.2584,28.4164,27.9292,28.4164,195189.46
2007-03-26 10:00:00,43.15,43.16,42.72,42.82,457171.64,28.4098,28.4164,28.1267,28.1925,457171.64
2007-03-26 10:30:00,42.82,42.98,42.79,42.95,202076.28,28.1925,28.2979,28.1728,28.2781,202076.28
2007-03-26 11:00:00,42.95,43.0,42.76,42.89,153019.48,28.2781,28.3111,28.153,28.2386,153019.48
2007-03-26 11:30:00,42.89,42.98,42.86,42.97,95660.76,28.2386,28.2979,28.2189,28.2913,95660.76
2007-03-26 12:00:00,42.97,43.21,42.97,43.16,156415.72,28.2913,28.4493,28.2913,28.4164,156415.72
2007-03-26 12:30:00,43.15,43.17,43.05,43.08,96226.8,28.4098,28.423,28.344,28.3637,96226.8
2007-03-26 13:00:00,43.07,43.13,43.03,43.09,63868.18,28.3571,28.3966,28.3308,28.3703,63868.18
2007-03-26 13:30:00,43.09,43.25,43.09,43.23,191227.18,28.3703,28.4757,28.3703,28.4625,191227.18
2007-03-26 14:00:00,43.23,43.29,43.16,43.19,113962.72,28.4625,28.502,28.4164,28.4361,113962.72
2007-03-26 14:30:00,43.19,43.33,43.16,43.33,214717.84,28.4361,28.5283,28.4164,28.5283,214717.84
2007-03-26 15:00:00,43.33,43.39,43.26,43.34,131226.94,28.5283,28.5678,28.4822,28.5349,131226.94
2007-03-26 15:30:00,43.34,43.43,43.33,43.42,276699.22,28.5349,28.5942,28.5283,28.5876,276699.22
2007-03-27 09:30:00,43.16,43.4,42.99,42.99,165095.0,28.4164,28.5744,28.3045,28.3045,165095.0
2007-03-27 10:00:00,42.99,43.11,42.93,43.05,297359.68,28.3045,28.3835,28.265,28.344,297359.68
2007-03-27 10:30:00,43.05,43.06,42.98,43.04,147547.76,28.344,28.3506,28.2979,28.3374,147547.76
2007-03-27 11:00:00,43.04,43.05,42.95,43.04,238963.22,28.3374,28.344,28.2781,28.3374,238963.22
2007-03-27 11:30:00,43.04,43.09,43.03,43.07,190661.14,28.3374,28.3703,28.3308,28.3571,190661.14
2007-03-27 12:00:00,43.06,43.11,43.03,43.06,116321.22,28.3506,28.3835,28.3308,28.3506,116321.22
2007-03-27 12:30:00,43.07,43.09,43.05,43.09,83019.2,28.3571,28.3703,28.344,28.3703,83019.2
2007-03-27 13:00:00,43.08,43.11,43.03,43.04,133302.42,28.3637,28.3835,28.3308,28.3374,133302.42
2007-03-27 13:30:00,43.04,43.08,43.01,43.01,228397.14,28.3374,28.3637,28.3176,28.3176,228397.14
2007-03-27 14:00:00,43.03,43.05,42.95,42.96,168868.6,28.3308,28.344,28.2781,28.2847,168868.6
2007-03-27 14:30:00,42.96,43.06,42.96,43.06,158208.18,28.2847,28.3506,28.2847,28.3506,158208.18
2007-03-27 15:00:00,43.06,43.08,43.01,43.08,164057.26,28.3506,28.3637,28.3176,28.3637,164057.26
2007-03-27 15:30:00,43.08,43.13,43.04,43.04,407643.14,28.3637,28.3966,28.3374,28.3374,407643.14
2007-03-28 09:30:00,43.05,43.05,42.71,42.78,159906.3,28.344,28.344,28.1201,28.1662,159906.3
2007-03-28 10:00:00,42.78,42.88,42.74,42.79,144528.88,28.1662,28.232,28.1399,28.1728,144528.88
2007-03-28 10:30:00,42.79,42.89,42.62,42.85,360190.12,28.1728,28.2386,28.0609,28.2123,360190.12
2007-03-28 11:00:00,42.85,42.85,42.52,42.6,276133.18,28.2123,28.2123,27.995,28.0477,276133.18
2007-03-28 11:30:00,42.6,42.7,42.58,42.64,176981.84,28.0477,28.1135,28.0345,28.074,176981.84
2007-03-28 12:00:00,42.64,42.8,42.62,42.66,373680.74,28.074,28.1794,28.0609,28.0872,373680.74
2007-03-28 12:30:00,42.66,42.77,42.66,42.76,131415.62,28.0872,28.1596,28.0872,28.153,131415.62
2007-03-28 13:00:00,42.76,42.76,42.65,42.65,130472.22,28.153,28.153,28.0806,28.0806,130472.22
2007-03-28 13:30:00,42.66,42.78,42.66,42.69,182170.54,28.0872,28.1662,28.0872,28.107,182170.54
2007-03-28 14:00:00,42.71,42.73,42.58,42.6,236321.7,28.1201,28.1333,28.0345,28.0477,236321.7
2007-03-28 14:30:00,42.6,42.64,42.58,42.62,138774.14,28.0477,28.074,28.0345,28.0609,138774.14
2007-03-28 15:00:00,42.62,42.76,42.61,42.74,188302.64,28.0609,28.153,28.0543,28.1399,188302.64
2007-03-28 15:30:00,42.75,42.76,42.62,42.63,289529.46,28.1465,28.153,28.0609,28.0674,289529.46
2007-03-29 09:30:00,42.81,43.22,42.8,43.11,176321.46,28.186,28.4559,28.1794,28.3835,176321.46
2007-03-29 10:00:00,43.1,43.13,43.01,43.13,201887.6,28.3769,28.3966,28.3176,28.3966,201887.6
2007-03-29 10:30:00,43.13,43.17,42.98,43.05,205755.54,28.3966,28.423,28.2979,28.344,205755.54
2007-03-29 11:00:00,43.05,43.15,43.05,43.13,106887.22,28.344,28.4098,28.344,28.3966,106887.22
2007-03-29 11:30:00,43.12,43.12,42.9,42.9,132170.34,28.3901,28.3901,28.2452,28.2452,132170.34
2007-03-29 12:00:00,42.9,43.06,42.9,42.92,167925.2,28.2452,28.3506,28.2452,28.2584,167925.2
2007-03-29 12:30:00,42.91,42.97,42.9,42.91,234717.92,28.2518,28.2913,28.2452,28.2518,234717.92
2007-03-29 13:00:00,42.91,42.91,42.75,42.86,227170.72,28.2518,28.2518,28.1465,28.2189,227170.72
2007-03-29 13:30:00,42.87,42.89,42.77,42.79,92924.9,28.2255,28.2386,28.1596,28.1728,92924.9
2007-03-29 14:00:00,42.79,42.82,42.66,42.75,200849.86,28.1728,28.1925,28.0872,28.1465,200849.86
2007-03-29 14:30:00,42.75,42.92,42.68,42.92,165661.04,28.1465,28.2584,28.1004,28.2584,165661.04
2007-03-29 15:00:00,42.91,43.01,42.87,42.88,229906.58,28.2518,28.3176,28.2255,28.232,229906.58
2007-03-29 15:30:00,42.88,43.03,42.87,42.98,184057.34,28.232,28.3308,28.2255,28.2979,184057.34
2007-03-30 09:30:00,43.09,43.12,42.88,43.1,203208.36,28.3703,28.3901,28.232,28.3769,203208.36
2007-03-30 10:00:00,43.1,43.22,43.06,43.06,239717.94,28.3769,28.4559,28.3506,28.3506,239717.94
2007-03-30 10:30:00,43.05,43.09,42.96,43.08,176227.12,28.344,28.3703,28.2847,28.3637,176227.12
2007-03-30 11:00:00,43.07,43.07,42.92,42.92,198868.72,28.3571,28.3571,28.2584,28.2584,198868.72
2007-03-30 11:30:00,42.92,43.04,42.7,42.85,509058.64,28.2584,28.3374,28.1135,28.2123,509058.64
2007-03-30 12:00:00,42.83,42.94,42.75,42.81,244906.64,28.1991,28.2716,28.1465,28.186,244906.64
2007-03-30 12:30:00,42.81,42.9,42.79,42.8,150189.28,28.186,28.2452,28.1728,28.1794,150189.28
2007-03-30 13:00:00,42.81,42.94,42.78,42.93,98773.98,28.186,28.2716,28.1662,28.265,98773.98
2007-03-30 13:30:00,42.94,42.97,42.82,42.93,114811.78,28.2716,28.2913,28.1925,28.265,114811.78
2007-03-30 14:00:00,42.94,43.04,42.92,43.0,66132.34,28.2716,28.3374,28.2584,28.3111,66132.34
2007-03-30 14:30:00,43.0,43.07,42.97,43.03,116887.26,28.3111,28.3571,28.2913,28.3308,116887.26
2007-03-30 15:00:00,43.03,43.09,42.98,43.07,133208.08,28.3308,28.3703,28.2979,28.3571,133208.08
2007-03-30 15:30:00,43.06,43.06,42.97,43.0,283114.34,28.3506,28.3506,28.2913,28.3111,283114.34
2007-04-02 09:30:00,42.9,42.92,42.61,42.71,179529.02,28.2452,28.2584,28.0543,28.1201,179529.02
2007-04-02 10:00:00,42.7,42.7,42.38,42.47,255378.38,28.1135,28.1135,27.9028,27.9621,255378.38
2007-04-02 10:30:00,42.5,42.72,42.5,42.68,145283.6,27.9819,28.1267,27.9819,28.1004,145283.6
2007-04-02 11:00:00,42.68,42.86,42.68,42.81,147642.1,28.1004,28.2189,28.1004,28.186,147642.1
2007-04-02 11:30:00,42.81,42.81,42.63,42.72,94056.98,28.186,28.186,28.0674,28.1267,94056.98
2007-04-02 12:00:00,42.73,42.78,42.68,42.74,81887.12,28.1333,28.1662,28.1004,28.1399,81887.12
2007-04-02 12:30:00,42.74,42.77,42.63,42.69,84906.0,28.1399,28.1596,28.0674,28.107,84906.0
2007-04-02 13:00:00,42.7,42.74,42.63,42.7,104151.36,28.1135,28.1399,28.0674,28.1135,104151.36
2007-04-02 13:30:00,42.71,42.72,42.65,42.71,58962.5,28.1201,28.1267,28.0806,28.1201,58962.5
2007-04-02 14:00:00,42.7,42.86,42.61,42.82,120755.2,28.1135,28.2189,28.0543,28.1925,120755.2
2007-04-02 14:30:00,42.81,42.85,42.72,42.76,153962.88,28.186,28.2123,28.1267,28.153,153962.88
2007-04-02 15:00:00,42.76,42.89,42.76,42.81,211981.98,28.153,28.2386,28.153,28.186,211981.98
2007-04-02 15:30:00,42.82,42.87,42.77,42.82,239717.94,28.1925,28.2255,28.1596,28.1925,239717.94
2007-04-03 09:30:00,43.09,43.36,43.05,43.13,219434.84,28.3703,28.5481,28.344,28.3966,219434.84
2007-04-03 10:00:00,43.14,43.27,43.14,43.19,243963.24,28.4032,28.4888,28.4032,28.4361,243963.24
2007-04-03 10:30:00,43.21,43.43,43.19,43.33,225472.6,28.4493,28.5942,28.4361,28.5283,225472.6
2007-04-03 11:00:00,43.32,43.36,43.3,43.33,121226.9,28.5217,28.5481,28.5086,28.5283,121226.9
2007-04-03 11:30:00,43.33,43.35,43.28,43.32,138962.82,28.5283,28.5415,28.4954,28.5217,138962.82
2007-04-03 12:00:00,43.32,43.32,43.18,43.18,148208.14,28.5217,28.5217,28.4296,28.4296,148208.14
2007-04-03 12:30:00,43.19,43.3,43.18,43.21,130283.54,28.4361,28.5086,28.4296,28.4493,130283.54
2007-04-03 13:00:00,43.21,43.27,43.19,43.23,128774.1,28.4493,28.4888,28.4361,28.4625,128774.1
2007-04-03 13:30:00,43.22,43.27,43.22,43.24,185472.44,28.4559,28.4888,28.4559,28.4691,185472.44
2007-04-03 14:00:00,43.24,43.31,43.16,43.21,204434.78,28.4691,28.5152,28.4164,28.4493,204434.78
2007-04-03 14:30:00,43.21,43.22,43.15,43.16,102264.56,28.4493,28.4559,28.4098,28.4164,102264.56
2007-04-03 15:00:00,43.16,43.21,43.15,43.18,211604.62,28.4164,28.4493,28.4098,28.4296,211604.62
2007-04-03 15:30:00,43.19,43.28,43.19,43.23,425379.06,28.4361,28.4954,28.4361,28.4625,425379.06
2007-04-04 09:30:00,43.34,43.34,42.83,43.11,184057.34,28.5349,28.5349,28.1991,28.3835,184057.34
2007-04-04 10:00:00,43.1,43.21,43.03,43.17,225189.58,28.3769,28.4493,28.3308,28.423,225189.58
2007-04-04 10:30:00,43.16,43.18,42.94,43.06,127075.98,28.4164,28.4296,28.2716,28.3506,127075.98
2007-04-04 11:00:00,43.05,43.07,42.96,43.03,154528.92,28.344,28.3571,28.2847,28.3308,154528.92
2007-04-04 11:30:00,43.03,43.05,42.96,42.97,122925.02,28.3308,28.344,28.2847,28.2913,122925.02
2007-04-04 12:00:00,42.97,43.09,42.95,43.05,213963.12,28.2913,28.3703,28.2781,28.344,213963.12
2007-04-04 12:30:00,43.05,43.12,43.03,43.11,152359.1,28.344,28.3901,28.3308,28.3835,152359.1
2007-04-04 13:00:00,43.11,43.11,43.01,43.05,66887.06,28.3835,28.3835,28.3176,28.344,66887.06
2007-04-04 13:30:00,43.05,43.09,43.01,43.08,95000.38,28.344,28.3703,28.3176,28.3637,95000.38
2007-04-04 14:00:00,43.07,43.15,43.07,43.11,138868.48,28.3571,28.4098,28.3571,28.3835,138868.48
2007-04-04 14:30:00,43.12,43.16,43.09,43.16,122453.32,28.3901,28.4164,28.3703,28.4164,122453.32
2007-04-04 15:00:00,43.15,43.16,43.13,43.15,131887.32,28.4098,28.4164,28.3966,28.4098,131887.32
2007-04-04 15:30:00,43.16,43.21,43.15,43.16,193585.68,28.4164,28.4493,28.4098,28.4164,193585.68
2007-04-05 09:30:00,43.1,43.1,42.86,42.98,125000.5,28.3769,28.3769,28.2189,28.2979,125000.5
2007-04-05 10:00:00,42.98,43.05,42.96,43.0,116698.58,28.2979,28.344,28.2847,28.3111,116698.58
2007-04-05 10:30:00,43.01,43.07,42.99,43.01,88113.56,28.3176,28.3571,28.3045,28.3176,88113.56
2007-04-05 11:00:00,43.0,43.03,42.97,43.0,87170.16,28.3111,28.3308,28.2913,28.3111,87170.16
2007-04-05 11:30:00,43.0,43.09,43.0,43.09,41981.3,28.3111,28.3703,28.3111,28.3703,41981.3
2007-04-05 12:00:00,43.09,43.17,43.09,43.17,71226.7,28.3703,28.423,28.3703,28.423,71226.7
2007-04-05 12:30:00,43.17,43.21,43.15,43.19,55000.22,28.423,28.4493,28.4098,28.4361,55000.22
2007-04-05 13:00:00,43.21,43.25,43.19,43.24,58490.8,28.4493,28.4757,28.4361,28.4691,58490.8
2007-04-05 13:30:00,43.24,43.3,43.24,43.25,62453.08,28.4691,28.5086,28.4691,28.4757,62453.08
2007-04-05 14:00:00,43.26,43.28,43.24,43.28,65000.26,28.4822,28.4954,28.4691,28.4954,65000.26
2007-04-05 14:30:00,43.28,43.3,43.26,43.28,59151.18,28.4954,28.5086,28.4822,28.4954,59151.18
2007-04-05 15:00:00,43.28,43.31,43.21,43.22,80000.32,28.4954,28.5152,28.4493,28.4559,80000.32
2007-04-05 15:30:00,43.22,43.32,43.18,43.26,143868.5,28.4559,28.5217,28.4296,28.4822,143868.5
2007-04-09 09:30:00,43.24,43.4,43.13,43.21,107170.24,28.4691,28.5744,28.3966,28.4493,107170.24
2007-04-09 10:00:00,43.22,43.24,43.05,43.08,97736.24,28.4559,28.4691,28.344,28.3637,97736.24
2007-04-09 10:30:00,43.08,43.13,43.01,43.04,140943.96,28.3637,28.3966,28.3176,28.3374,140943.96
2007-04-09 11:00:00,43.04,43.1,43.04,43.09,45943.58,28.3374,28.3769,28.3374,28.3703,45943.58
2007-04-09 11:30:00,43.1,43.1,43.06,43.1,48868.12,28.3769,28.3769,28.3506,28.3769,48868.12
2007-04-09 12:00:00,43.09,43.13,43.08,43.13,40471.86,28.3703,28.3966,28.3637,28.3966,40471.86
2007-04-09 12:30:00,43.12,43.35,43.12,43.34,208585.74,28.3901,28.5415,28.3901,28.5349,208585.74
2007-04-09 13:00:00,43.33,43.35,43.33,43.33,58773.82,28.5283,28.5415,28.5283,28.5283,58773.82
2007-04-09 13:30:00,43.33,43.33,43.22,43.24,92170.18,28.5283,28.5283,28.4559,28.4691,92170.18
2007-04-09 14:00:00,43.23,43.27,43.15,43.24,116792.92,28.4625,28.4888,28.4098,28.4691,116792.92
2007-04-09 14:30:00,43.23,43.28,43.18,43.26,116321.22,28.4625,28.4954,28.4296,28.4822,116321.22
2007-04-09 15:00:00,43.26,43.36,43.26,43.35,148302.48,28.4822,28.5481,28.4822,28.5415,148302.48
2007-04-09 15:30:00,43.35,43.46,43.31,43.42,480850.98,28.5415,28.6139,28.5152,28.5876,480850.98
2007-04-10 09:30:00,43.42,43.61,43.3,43.61,106321.18,28.5876,28.7127,28.5086,28.7127,106321.18
2007-04-10 10:00:00,43.6,43.61,43.38,43.56,119906.14,28.7061,28.7127,28.5612,28.6798,119906.14
2007-04-10 10:30:00,43.54,43.61,43.45,43.51,215944.26,28.6666,28.7127,28.6073,28.6468,215944.26
2007-04-10 11:00:00,43.51,43.61,43.49,43.57,150472.3,28.6468,28.7127,28.6337,28.6863,150472.3
2007-04-10 11:30:00,43.57,43.61,43.47,43.47,74811.62,28.6863,28.7127,28.6205,28.6205,74811.62
2007-04-10 12:00:00,43.46,43.52,43.45,43.5,46509.62,28.6139,28.6534,28.6073,28.6403,46509.62
2007-04-10 12:30:00,43.49,43.53,43.46,43.49,95755.1,28.6337,28.66,28.6139,28.6337,95755.1
2007-04-10 13:00:00,43.49,43.57,43.49,43.56,100755.12,28.6337,28.6863,28.6337,28.6798,100755.12
2007-04-10 13:30:00,43.54,43.57,43.48,43.49,72170.1,28.6666,28.6863,28.6271,28.6337,72170.1
2007-04-10 14:00:00,43.49,43.51,43.47,43.47,67641.78,28.6337,28.6468,28.6205,28.6205,67641.78
2007-04-10 14:30:00,43.48,43.5,43.42,43.44,105283.44,28.6271,28.6403,28.5876,28.6007,105283.44
2007-04-10 15:00:00,43.45,43.51,43.43,43.46,133302.42,28.6073,28.6468,28.5942,28.6139,133302.42
2007-04-10 15:30:00,43.46,43.47,43.41,43.43,192547.94,28.6139,28.6205,28.581,28.5942,192547.94
2007-04-11 09:30:00,43.46,43.51,43.13,43.14,130189.2,28.6139,28.6468,28.3966,28.4032,130189.2
2007-04-11 10:00:00,43.15,43.23,43.13,43.23,119057.08,28.4098,28.4625,28.3966,28.4625,119057.08
2007-04-11 10:30:00,43.22,43.22,42.77,42.8,193491.34,28.4559,28.4559,28.1596,28.1794,193491.34
2007-04-11 11:00:00,42.8,43.11,42.79,43.1,191887.56,28.1794,28.3835,28.1728,28.3769,191887.56
2007-04-11 11:30:00,43.1,43.11,43.0,43.03,99057.0,28.3769,28.3835,28.3111,28.3308,99057.0
2007-04-11 12:00:00,43.04,43.09,43.0,43.0,62170.06,28.3374,28.3703,28.3111,28.3111,62170.06
2007-04-11 12:30:00,43.01,43.09,42.97,43.01,135566.58,28.3176,28.3703,28.2913,28.3176,135566.58
2007-04-11 13:00:00,43.01,43.13,42.99,43.09,90377.72,28.3176,28.3966,28.3045,28.3703,90377.72
2007-04-11 13:30:00,43.09,43.14,42.97,42.97,86226.76,28.3703,28.4032,28.2913,28.2913,86226.76
2007-04-11 14:00:00,42.97,43.05,42.88,42.98,223963.16,28.2913,28.344,28.232,28.2979,223963.16
2007-04-11 14:30:00,42.96,42.96,42.82,42.93,239057.56,28.2847,28.2847,28.1925,28.265,239057.56
2007-04-11 15:00:00,42.92,43.05,42.9,43.0,168679.92,28.2584,28.344,28.2452,28.3111,168679.92
2007-04-11 15:30:00,43.0,43.04,42.92,42.99,269718.06,28.3111,28.3374,28.2584,28.3045,269718.06
2007-04-12 09:30:00,42.96,42.96,42.57,42.59,210566.88,28.2847,28.2847,28.0279,28.0411,210566.88
2007-04-12 10:00:00,42.58,42.62,42.53,42.54,203585.72,28.0345,28.0609,28.0016,28.0082,203585.72
2007-04-12 10:30:00,42.54,42.64,42.52,42.54,167453.5,28.0082,28.074,27.995,28.0082,167453.5
2007-04-12 11:00:00,42.54,42.72,42.54,42.58,152642.12,28.0082,28.1267,28.0082,28.0345,152642.12
2007-04-12 11:30:00,42.57,42.63,42.54,42.59,105943.82,28.0279,28.0674,28.0082,28.0411,105943.82
2007-04-12 12:00:00,42.58,42.66,42.58,42.6,96321.14,28.0345,28.0872,28.0345,28.0477,96321.14
2007-04-12 12:30:00,42.6,42.6,42.55,42.6,125377.86,28.0477,28.0477,28.0148,28.0477,125377.86
2007-04-12 13:00:00,42.61,42.64,42.58,42.62,113113.66,28.0543,28.074,28.0345,28.0609,113113.66
2007-04-12 13:30:00,42.62,42.71,42.61,42.68,182547.9,28.0609,28.1201,28.0543,28.1004,182547.9
2007-04-12 14:00:00,42.68,42.72,42.64,42.68,136321.3,28.1004,28.1267,28.074,28.1004,136321.3
2007-04-12 14:30:00,42.69,42.79,42.68,42.76,161132.72,28.107,28.1728,28.1004,28.153,161132.72
2007-04-12 15:00:00,42.77,42.89,42.77,42.88,179151.66,28.1596,28.2386,28.1596,28.232,179151.66
2007-04-12 15:30:00,42.88,42.93,42.78,42.92,253963.28,28.232,28.265,28.1662,28.2584,253963.28
2007-04-13 09:30:00,43.63,43.63,42.52,42.89,204246.1,28.7258,28.7258,27.995,28.2386,204246.1
2007-04-13 10:00:00,42.88,42.99,42.75,42.75,224151.84,28.232,28.3045,28.1465,28.1465,224151.84
2007-04-13 10:30:00,42.75,42.94,42.73,42.87,201604.58,28.1465,28.2716,28.1333,28.2255,201604.58
2007-04-13 11:00:00,42.87,42.99,42.86,42.92,201132.88,28.2255,28.3045,28.2189,28.2584,201132.88
2007-04-13 11:30:00,42.92,43.09,42.91,43.06,139057.16,28.2584,28.3703,28.2518,28.3506,139057.16
2007-04-13 12:00:00,43.05,43.08,42.98,43.05,104528.72,28.344,28.3637,28.2979,28.344,104528.72
2007-04-13 12:30:00,43.05,43.05,42.94,43.01,81509.76,28.344,28.344,28.2716,28.3176,81509.76
2007-04-13 13:00:00,43.01,43.06,42.93,42.98,221793.34,28.3176,28.3506,28.265,28.2979,221793.34
2007-04-13 13:30:00,42.97,43.04,42.97,43.04,113396.68,28.2913,28.3374,28.2913,28.3374,113396.68
2007-04-13 14:00:00,43.04,43.04,42.96,42.98,100943.8,28.3374,28.3374,28.2847,28.2979,100943.8
2007-04-13 14:30:00,42.97,43.0,42.94,43.0,198585.7,28.2913,28.3111,28.2716,28.3111,198585.7
2007-04-13 15:00:00,43.0,43.09,42.99,43.06,168962.94,28.3111,28.3703,28.3045,28.3506,168962.94
2007-04-13 15:30:00,43.07,43.14,43.07,43.13,250189.68,28.3571,28.4032,28.3571,28.3966,250189.68
2007-04-16 09:30:00,43.49,44.07,43.42,43.94,423963.96,28.6337,29.0155,28.5876,28.9299,423963.96
2007-04-16 10:00:00,43.94,44.2,43.88,44.09,351510.84,28.9299,29.1011,28.8904,29.0287,351510.84
2007-04-16 10:30:00,44.07,44.45,44.03,44.22,563964.52,29.0155,29.2657,28.9892,29.1143,563964.52
2007-04-16 11:00:00,44.21,44.35,44.2,44.24,213397.08,29.1077,29.1999,29.1011,29.1275,213397.08
2007-04-16 11:30:00,44.24,44.31,44.18,44.19,265001.06,29.1275,29.1736,29.088,29.0945,265001.06
2007-04-16 12:00:00,44.19,44.2,44.11,44.11,135283.56,29.0945,29.1011,29.0419,29.0419,135283.56
2007-04-16 12:30:00,44.11,44.14,44.05,44.06,104245.7,29.0419,29.0616,29.0024,29.009,104245.7
2007-04-16 13:00:00,44.06,44.11,44.04,44.06,176793.16,29.009,29.0419,28.9958,29.009,176793.16
2007-04-16 13:30:00,44.06,44.06,43.89,43.91,199340.42,29.009,29.009,28.897,28.9102,199340.42
2007-04-16 14:00:00,43.91,43.93,43.85,43.86,151038.34,28.9102,28.9234,28.8707,28.8773,151038.34
2007-04-16 14:30:00,43.86,43.97,43.85,43.88,193774.36,28.8773,28.9497,28.8707,28.8904,193774.36
2007-04-16 15:00:00,43.89,44.02,43.87,43.99,250567.04,28.897,28.9826,28.8839,28.9629,250567.04
2007-04-16 15:30:00,43.99,44.15,43.97,44.13,538681.4,28.9629,29.0682,28.9497,29.055,538681.4
2007-04-17 09:30:00,44.2,44.47,44.16,44.42,371133.56,29.1011,29.2789,29.0748,29.246,371133.56
2007-04-17 10:00:00,44.44,44.52,44.37,44.39,238397.18,29.2591,29.3118,29.2131,29.2262,238397.18
2007-04-17 10:30:00,44.37,44.57,44.35,44.56,280755.84,29.2131,29.3447,29.1999,29.3382,280755.84
2007-04-17 11:00:00,44.55,44.72,44.55,44.72,332737.18,29.3316,29.4435,29.3316,29.4435,332737.18
2007-04-17 11:30:00,44.72,44.84,44.71,44.81,340850.42,29.4435,29.5225,29.4369,29.5028,340850.42
2007-04-17 12:00:00,44.81,44.86,44.71,44.78,286038.88,29.5028,29.5357,29.4369,29.483,286038.88
2007-04-17 12:30:00,44.78,44.86,44.74,44.75,135094.88,29.483,29.5357,29.4567,29.4632,135094.88
2007-04-17 13:00:00,44.76,44.77,44.46,44.52,239246.24,29.4698,29.4764,29.2723,29.3118,239246.24
2007-04-17 13:30:00,44.53,44.55,44.37,44.37,232170.74,29.3184,29.3316,29.2131,29.2131,232170.74
2007-04-17 14:00:00,44.37,44.51,44.35,44.4,312454.08,29.2131,29.3052,29.1999,29.2328,312454.08
2007-04-17 14:30:00,44.4,44.42,44.34,44.36,315755.98,29.2328,29.246,29.1933,29.2065,315755.98
2007-04-17 15:00:00,44.37,44.39,43.87,43.96,761606.82,29.2131,29.2262,28.8839,28.9431,761606.82
2007-04-17 15:30:00,43.96,44.1,43.95,44.02,747644.5,28.9431,29.0353,28.9365,28.9826,747644.5
2007-04-18 09:30:00,44.06,44.29,43.94,44.22,488964.22,29.009,29.1604,28.9299,29.1143,488964.22
2007-04-18 10:00:00,44.22,44.64,44.19,44.35,523209.64,29.1143,29.3908,29.0945,29.1999,523209.64
2007-04-18 10:30:00,44.36,44.45,44.15,44.16,364058.06,29.2065,29.2657,29.0682,29.0748,364058.06
2007-04-18 11:00:00,44.15,44.38,44.15,44.25,433680.98,29.0682,29.2196,29.0682,29.1341,433680.98
2007-04-18 11:30:00,44.25,44.25,44.06,44.09,209246.12,29.1341,29.1341,29.009,29.0287,209246.12
2007-04-18 12:00:00,44.09,44.16,44.02,44.12,200378.16,29.0287,29.0748,28.9826,29.0485,200378.16
2007-04-18 12:30:00,44.12,44.15,43.99,44.03,190944.16,29.0485,29.0682,28.9629,28.9892,190944.16
2007-04-18 13:00:00,44.02,44.13,43.99,44.11,189812.08,28.9826,29.055,28.9629,29.0419,189812.08
2007-04-18 13:30:00,44.11,44.2,44.04,44.12,177453.54,29.0419,29.1011,28.9958,29.0485,177453.54
2007-04-18 14:00:00,44.12,44.17,44.04,44.04,245095.32,29.0485,29.0814,28.9958,28.9958,245095.32
2007-04-18 14:30:00,44.05,44.12,44.02,44.02,203585.72,29.0024,29.0485,28.9826,28.9826,203585.72
2007-04-18 15:00:00,44.01,44.06,43.89,44.02,597926.92,28.976,29.009,28.897,28.9826,597926.92
2007-04-18 15:30:00,44.03,44.11,43.88,43.94,553870.14,28.9892,29.0419,28.8904,28.9299,553870.14
2007-04-19 09:30:00,44.16,44.16,43.46,43.51,389435.52,29.0748,29.0748,28.6139,28.6468,389435.52
2007-04-19 10:00:00,43.53,43.6,43.4,43.53,346510.82,28.66,28.7061,28.5744,28.66,346510.82
2007-04-19 10:30:00,43.54,43.59,43.46,43.47,277736.96,28.6666,28.6995,28.6139,28.6205,277736.96
2007-04-19 11:00:00,43.48,43.58,43.46,43.49,372831.68,28.6271,28.6929,28.6139,28.6337,372831.68
2007-04-19 11:30:00,43.5,43.6,43.48,43.6,335850.4,28.6403,28.7061,28.6271,28.7061,335850.4
2007-04-19 12:00:00,43.59,43.63,43.51,43.52,250095.34,28.6995,28.7258,28.6468,28.6534,250095.34
2007-04-19 12:30:00,43.51,43.59,43.45,43.54,178396.94,28.6468,28.6995,28.6073,28.6666,178396.94
2007-04-19 13:00:00,43.54,43.63,43.52,43.62,216132.94,28.6666,28.7258,28.6534,28.7193,216132.94
2007-04-19 13:30:00,43.61,43.69,43.57,43.67,244906.64,28.7127,28.7653,28.6863,28.7522,244906.64
2007-04-19 14:00:00,43.67,43.69,43.54,43.59,191132.84,28.7522,28.7653,28.6666,28.6995,191132.84
2007-04-19 14:30:00,43.59,43.66,43.53,43.54,233963.2,28.6995,28.7456,28.66,28.6666,233963.2
2007-04-19 15:00:00,43.54,43.66,43.53,43.59,328020.18,28.6666,28.7456,28.66,28.6995,328020.18
2007-04-19 15:30:00,43.59,43.59,43.44,43.58,599342.02,28.6995,28.6995,28.6007,28.6929,599342.02
2007-04-20 09:30:00,43.83,44.14,43.67,43.99,1030004.12,28.8575,29.0616,28.7522,28.9629,1030004.12
2007-04-20 10:00:00,43.99,44.14,43.89,44.13,315189.94,28.9629,29.0616,28.897,29.055,315189.94
2007-04-20 10:30:00,44.14,44.2,43.99,44.04,294057.78,29.0616,29.1011,28.9629,28.9958,294057.78
2007-04-20 11:00:00,44.05,44.09,43.99,44.02,171510.12,29.0024,29.0287,28.9629,28.9826,171510.12
2007-04-20 11:30:00,44.03,44.12,44.01,44.07,147170.4,28.9892,29.0485,28.976,29.0155,147170.4
2007-04-20 12:00:00,44.07,44.1,44.02,44.06,109717.42,29.0155,29.0353,28.9826,29.009,109717.42
2007-04-20 12:30:00,44.06,44.13,44.03,44.07,192736.62,29.009,29.055,28.9892,29.0155,192736.62
2007-04-20 13:00:00,44.07,44.2,44.07,44.19,143019.44,29.0155,29.1011,29.0155,29.0945,143019.44
2007-04-20 13:30:00,44.18,44.25,44.17,44.24,127264.66,29.088,29.1341,29.0814,29.1275,127264.66
2007-04-20 14:00:00,44.24,44.29,44.15,44.16,164151.6,29.1275,29.1604,29.0682,29.0748,164151.6
2007-04-20 14:30:00,44.15,44.17,44.02,44.04,282831.32,29.0682,29.0814,28.9826,28.9958,282831.32
2007-04-20 15:00:00,44.03,44.04,43.91,43.93,335473.04,28.9892,28.9958,28.9102,28.9234,335473.04
2007-04-20 15:30:00,43.93,44.04,43.92,44.03,645002.58,28.9234,28.9958,28.9168,28.9892,645002.58
2007-04-23 09:30:00,43.99,43.99,43.75,43.79,289529.46,29.1183,29.1183,28.9594,28.9859,289529.46
2007-04-23 10:00:00,43.8,43.84,43.63,43.7,142736.42,28.9925,29.019,28.88,28.9263,142736.42
2007-04-23 10:30:00,43.69,43.76,43.61,43.71,189151.7,28.9197,28.966,28.8667,28.9329,189151.7
2007-04-23 11:00:00,43.71,43.83,43.65,43.82,172453.52,28.9329,29.0124,28.8932,29.0057,172453.52
2007-04-23 11:30:00,43.82,43.82,43.78,43.81,66981.4,29.0057,29.0057,28.9793,28.9991,66981.4
2007-04-23 12:00:00,43.82,43.85,43.79,43.82,122547.66,29.0057,29.0256,28.9859,29.0057,122547.66
2007-04-23 12:30:00,43.81,43.84,43.77,43.8,84434.3,28.9991,29.019,28.9727,28.9925,84434.3
2007-04-23 13:00:00,43.81,43.82,43.7,43.71,81698.44,28.9991,29.0057,28.9263,28.9329,81698.44
2007-04-23 13:30:00,43.7,43.71,43.59,43.6,155377.98,28.9263,28.9329,28.8535,28.8601,155377.98
2007-04-23 14:00:00,43.6,43.6,43.47,43.5,127642.02,28.8601,28.8601,28.7741,28.7939,127642.02
2007-04-23 14:30:00,43.5,43.62,43.5,43.58,156415.72,28.7939,28.8734,28.7939,28.8469,156415.72
2007-04-23 15:00:00,43.58,43.6,43.51,43.54,160378.0,28.8469,28.8601,28.8006,28.8204,160378.0
2007-04-23 15:30:00,43.54,43.57,43.44,43.48,364907.12,28.8204,28.8403,28.7542,28.7807,364907.12
2007-04-24 09:30:00,43.47,43.58,43.25,43.39,147076.06,28.7741,28.8469,28.6284,28.7211,147076.06
2007-04-24 10:00:00,43.39,43.39,42.97,43.05,253114.22,28.7211,28.7211,28.4431,28.4961,253114.22
2007-04-24 10:30:00,43.05,43.09,42.95,42.99,140660.94,28.4961,28.5225,28.4299,28.4563,140660.94
2007-04-24 11:00:00,43.0,43.22,42.98,43.19,169623.32,28.463,28.6086,28.4497,28.5887,169623.32
2007-04-24 11:30:00,43.19,43.25,43.11,43.17,170095.02,28.5887,28.6284,28.5358,28.5755,170095.02
2007-04-24 12:00:00,43.17,43.36,43.13,43.34,701795.26,28.5755,28.7013,28.549,28.688,701795.26
2007-04-24 12:30:00,43.35,43.35,43.14,43.24,376039.24,28.6946,28.6946,28.5556,28.6218,376039.24
2007-04-24 13:00:00,43.25,43.27,43.17,43.19,97358.88,28.6284,28.6417,28.5755,28.5887,97358.88
2007-04-24 13:30:00,43.21,43.24,43.13,43.13,149623.24,28.602,28.6218,28.549,28.549,149623.24
2007-04-24 14:00:00,43.15,43.3,43.14,43.27,243302.86,28.5623,28.6615,28.5556,28.6417,243302.86
2007-04-24 14:30:00,43.28,43.28,43.15,43.17,105849.48,28.6483,28.6483,28.5623,28.5755,105849.48
2007-04-24 15:00:00,43.17,43.19,43.1,43.11,186132.82,28.5755,28.5887,28.5292,28.5358,186132.82
2007-04-24 15:30:00,43.11,43.22,43.0,43.06,365001.46,28.5358,28.6086,28.463,28.5027,365001.46
2007-04-25 09:30:00,43.35,43.35,43.08,43.15,182076.2,28.6946,28.6946,28.5159,28.5623,182076.2
2007-04-25 10:00:00,43.14,43.23,43.09,43.16,254718.0,28.5556,28.6152,28.5225,28.5689,254718.0
2007-04-25 10:30:00,43.16,43.23,43.14,43.16,150849.66,28.5689,28.6152,28.5556,28.5689,150849.66
2007-04-25 11:00:00,43.15,43.23,43.12,43.14,253585.92,28.5623,28.6152,28.5424,28.5556,253585.92
2007-04-25 11:30:00,43.14,43.19,43.13,43.18,237925.48,28.5556,28.5887,28.549,28.5821,237925.48
2007-04-25 12:00:00,43.17,43.18,43.1,43.14,157076.1,28.5755,28.5821,28.5292,28.5556,157076.1
2007-04-25 12:30:00,43.14,43.16,43.12,43.13,117830.66,28.5556,28.5689,28.5424,28.549,117830.66
2007-04-25 13:00:00,43.14,43.18,43.1,43.13,141981.7,28.5556,28.5821,28.5292,28.549,141981.7
2007-04-25 13:30:00,43.13,43.18,43.11,43.16,156887.42,28.549,28.5821,28.5358,28.5689,156887.42
2007-04-25 14:00:00,43.16,43.19,43.11,43.16,185000.74,28.5689,28.5887,28.5358,28.5689,185000.74
2007-04-25 14:30:00,43.16,43.28,43.15,43.26,115377.82,28.5689,28.6483,28.5623,28.6351,115377.82
2007-04-25 15:00:00,43.27,43.38,43.24,43.38,238963.22,28.6417,28.7145,28.6218,28.7145,238963.22
2007-04-25 15:30:00,43.38,43.45,43.31,43.31,468303.76,28.7145,28.7608,28.6682,28.6682,468303.76
2007-04-26 09:30:00,43.23,43.35,43.07,43.14,201321.56,28.6152,28.6946,28.5093,28.5556,201321.56
2007-04-26 10:00:00,43.13,43.15,43.05,43.13,130755.24,28.549,28.5623,28.4961,28.549,130755.24
2007-04-26 10:30:00,43.13,43.35,43.13,43.33,111321.2,28.549,28.6946,28.549,28.6814,111321.2
2007-04-26 11:00:00,43.32,43.32,43.24,43.26,133113.74,28.6748,28.6748,28.6218,28.6351,133113.74
2007-04-26 11:30:00,43.27,43.45,43.23,43.34,113113.66,28.6417,28.7608,28.6152,28.688,113113.66
2007-04-26 12:00:00,43.34,43.42,43.33,43.35,86509.78,28.688,28.741,28.6814,28.6946,86509.78
2007-04-26 12:30:00,43.34,43.38,43.25,43.26,81038.06,28.688,28.7145,28.6284,28.6351,81038.06
2007-04-26 13:00:00,43.26,43.31,43.25,43.27,95566.42,28.6351,28.6682,28.6284,28.6417,95566.42
2007-04-26 13:30:00,43.27,43.28,43.19,43.26,76698.42,28.6417,28.6483,28.5887,28.6351,76698.42
2007-04-26 14:00:00,43.27,43.38,43.22,43.35,113113.66,28.6417,28.7145,28.6086,28.6946,113113.66
2007-04-26 14:30:00,43.34,43.49,43.33,43.41,163396.88,28.688,28.7873,28.6814,28.7344,163396.88
2007-04-26 15:00:00,43.41,43.45,43.39,43.41,81792.78,28.7344,28.7608,28.7211,28.7344,81792.78
2007-04-26 15:30:00,43.4,43.41,43.23,43.26,355001.42,28.7277,28.7344,28.6152,28.6351,355001.42
2007-04-27 09:30:00,43.14,43.22,42.81,43.01,149434.56,28.5556,28.6086,28.3372,28.4696,149434.56
2007-04-27 10:00:00,43.01,43.13,43.0,43.12,176510.14,28.4696,28.549,28.463,28.5424,176510.14
2007-04-27 10:30:00,43.11,43.19,43.04,43.16,166793.12,28.5358,28.5887,28.4894,28.5689,166793.12
2007-04-27 11:00:00,43.18,43.31,43.13,43.23,92924.9,28.5821,28.6682,28.549,28.6152,92924.9
2007-04-27 11:30:00,43.24,43.25,43.16,43.22,86981.48,28.6218,28.6284,28.5689,28.6086,86981.48
2007-04-27 12:00:00,43.22,43.22,43.14,43.15,48207.74,28.6086,28.6086,28.5556,28.5623,48207.74
2007-04-27 12:30:00,43.16,43.24,43.15,43.22,62075.72,28.5689,28.6218,28.5623,28.6086,62075.72
2007-04-27 13:00:00,43.22,43.28,43.15,43.21,49151.14,28.6086,28.6483,28.5623,28.602,49151.14
2007-04-27 13:30:00,43.22,43.3,43.19,43.23,108302.32,28.6086,28.6615,28.5887,28.6152,108302.32
2007-04-27 14:00:00,43.23,43.31,43.18,43.24,93585.28,28.6152,28.6682,28.5821,28.6218,93585.28
2007-04-27 14:30:00,43.23,43.29,43.19,43.24,103019.28,28.6152,28.6549,28.5887,28.6218,103019.28
2007-04-27 15:00:00,43.23,43.26,43.11,43.21,176887.5,28.6152,28.6351,28.5358,28.602,176887.5
2007-04-27 15:30:00,43.19,43.28,43.15,43.26,546039.92,28.5887,28.6483,28.5623,28.6351,546039.92
2007-04-30 09:30:00,43.35,43.46,42.9,43.07,163396.88,28.6946,28.7675,28.3968,28.5093,163396.88
2007-04-30 10:00:00,43.08,43.25,43.06,43.12,178208.26,28.5159,28.6284,28.5027,28.5424,178208.26
2007-04-30 10:30:00,43.13,43.17,42.99,43.13,197076.26,28.549,28.5755,28.4563,28.549,197076.26
2007-04-30 11:00:00,43.12,43.13,42.98,43.04,90000.36,28.5424,28.549,28.4497,28.4894,90000.36
2007-04-30 11:30:00,43.05,43.08,42.91,42.93,112075.92,28.4961,28.5159,28.4034,28.4166,112075.92
2007-04-30 12:00:00,42.93,42.99,42.91,42.96,109340.06,28.4166,28.4563,28.4034,28.4365,109340.06
2007-04-30 12:30:00,42.95,43.01,42.95,42.96,46792.64,28.4299,28.4696,28.4299,28.4365,46792.64
2007-04-30 13:00:00,42.95,43.11,42.95,43.09,89717.34,28.4299,28.5358,28.4299,28.5225,89717.34
2007-04-30 13:30:00,43.1,43.18,43.06,43.12,116415.56,28.5292,28.5821,28.5027,28.5424,116415.56
2007-04-30 14:00:00,43.12,43.16,43.09,43.14,99245.68,28.5424,28.5689,28.5225,28.5556,99245.68
2007-04-30 14:30:00,43.13,43.16,42.95,42.96,234623.58,28.549,28.5689,28.4299,28.4365,234623.58
2007-04-30 15:00:00,42.97,43.04,42.91,43.01,435473.44,28.4431,28.4894,28.4034,28.4696,435473.44
2007-04-30 15:30:00,43.0,43.03,42.87,42.89,772267.24,28.463,28.4828,28.3769,28.3902,772267.24
2007-05-01 09:30:00,43.07,43.28,42.96,43.09,304057.82,28.5093,28.6483,28.4365,28.5225,304057.82
2007-05-01 10:00:00,43.08,43.19,42.65,42.65,318586.18,28.5159,28.5887,28.2313,28.2313,318586.18
2007-05-01 10:30:00,42.64,42.74,42.56,42.74,295755.9,28.2247,28.2909,28.1717,28.2909,295755.9
2007-05-01 11:00:00,42.74,42.76,42.61,42.65,127925.04,28.2909,28.3041,28.2048,28.2313,127925.04
2007-05-01 11:30:00,42.65,42.78,42.65,42.71,148962.86,28.2313,28.3173,28.2313,28.271,148962.86
2007-05-01 12:00:00,42.7,42.76,42.69,42.71,102830.6,28.2644,28.3041,28.2578,28.271,102830.6
2007-05-01 12:30:00,42.71,42.77,42.69,42.75,74056.9,28.271,28.3107,28.2578,28.2975,74056.9
2007-05-01 13:00:00,42.75,42.77,42.68,42.73,106887.22,28.2975,28.3107,28.2511,28.2842,106887.22
2007-05-01 13:30:00,42.72,42.82,42.71,42.77,117358.96,28.2776,28.3438,28.271,28.3107,117358.96
2007-05-01 14:00:00,42.78,42.79,42.71,42.75,131038.26,28.3173,28.324,28.271,28.2975,131038.26
2007-05-01 14:30:00,42.74,42.83,42.73,42.81,131981.66,28.2909,28.3504,28.2842,28.3372,131981.66
2007-05-01 15:00:00,42.82,42.91,42.8,42.82,180283.74,28.3438,28.4034,28.3306,28.3438,180283.74
2007-05-01 15:30:00,42.82,42.87,42.76,42.82,253585.92,28.3438,28.3769,28.3041,28.3438,253585.92
2007-05-02 09:30:00,42.76,43.01,42.74,43.01,143962.84,28.3041,28.4696,28.2909,28.4696,143962.84
2007-05-02 10:00:00,43.01,43.13,43.0,43.04,187830.94,28.4696,28.549,28.463,28.4894,187830.94
2007-05-02 10:30:00,43.04,43.26,43.04,43.25,86132.42,28.4894,28.6351,28.4894,28.6284,86132.42
2007-05-02 11:00:00,43.26,43.36,43.21,43.35,124057.1,28.6351,28.7013,28.602,28.6946,124057.1
2007-05-02 11:30:00,43.35,43.35,43.25,43.25,65377.62,28.6946,28.6946,28.6284,28.6284,65377.62
2007-05-02 12:00:00,43.25,43.31,43.19,43.29,64245.54,28.6284,28.6682,28.5887,28.6549,64245.54
2007-05-02 12:30:00,43.29,43.33,43.21,43.24,49811.52,28.6549,28.6814,28.602,28.6218,49811.52
2007-05-02 13:00:00,43.25,43.38,43.25,43.36,136226.96,28.6284,28.7145,28.6284,28.7013,136226.96
2007-05-02 13:30:00,43.36,43.42,43.32,43.35,135377.9,28.7013,28.741,28.6748,28.6946,135377.9
2007-05-02 14:00:00,43.35,43.47,43.34,43.41,132264.68,28.6946,28.7741,28.688,28.7344,132264.68
2007-05-02 14:30:00,43.41,43.43,43.31,43.32,95189.06,28.7344,28.7476,28.6682,28.6748,95189.06
2007-05-02 15:00:00,43.3,43.35,43.26,43.33,137925.08,28.6615,28.6946,28.6351,28.6814,137925.08
2007-05-02 15:30:00,43.34,43.34,43.24,43.33,259812.36,28.688,28.688,28.6218,28.6814,259812.36
2007-05-03 09:30:00,43.45,43.46,43.22,43.31,147547.76,28.7608,28.7675,28.6086,28.6682,147547.76
2007-05-03 10:00:00,43.31,43.43,43.29,43.38,172736.54,28.6682,28.7476,28.6549,28.7145,172736.54
2007-05-03 10:30:00,43.39,43.47,43.28,43.44,213019.72,28.7211,28.7741,28.6483,28.7542,213019.72
2007-05-03 11:00:00,43.45,43.51,43.43,43.48,81038.06,28.7608,28.8006,28.7476,28.7807,81038.06
2007-05-03 11:30:00,43.48,43.52,43.45,43.52,96415.48,28.7807,28.8072,28.7608,28.8072,96415.48
2007-05-03 12:00:00,43.52,43.54,43.43,43.45,81698.44,28.8072,28.8204,28.7476,28.7608,81698.44
2007-05-03 12:30:00,43.43,43.46,43.4,43.44,53019.08,28.7476,28.7675,28.7277,28.7542,53019.08
2007-05-03 13:00:00,43.43,43.47,43.35,43.4,73302.18,28.7476,28.7741,28.6946,28.7277,73302.18
2007-05-03 13:30:00,43.41,43.53,43.36,43.51,127830.7,28.7344,28.8138,28.7013,28.8006,127830.7
2007-05-03 14:00:00,43.52,43.59,43.5,43.59,79528.62,28.8072,28.8535,28.7939,28.8535,79528.62
2007-05-03 14:30:00,43.6,43.64,43.49,43.64,116887.26,28.8601,28.8866,28.7873,28.8866,116887.26
2007-05-03 15:00:00,43.63,43.66,43.61,43.62,109906.1,28.88,28.8998,28.8667,28.8734,109906.1
2007-05-03 15:30:00,43.62,43.66,43.53,43.63,269340.7,28.8734,28.8998,28.8138,28.88,269340.7
2007-05-04 09:30:00,43.75,43.98,43.72,43.91,215566.9,28.9594,29.1117,28.9396,29.0653,215566.9
2007-05-04 10:00:00,43.92,43.98,43.82,43.84,227359.4,29.0719,29.1117,29.0057,29.019,227359.4
2007-05-04 10:30:00,43.84,43.89,43.75,43.83,173962.96,29.019,29.0521,28.9594,29.0124,173962.96
2007-05-04 11:00:00,43.84,43.86,43.65,43.67,124528.8,29.019,29.0322,28.8932,28.9065,124528.8
2007-05-04 11:30:00,43.67,43.72,43.65,43.66,67641.78,28.9065,28.9396,28.8932,28.8998,67641.78
2007-05-04 12:00:00,43.67,43.72,43.59,43.69,166132.74,28.9065,28.9396,28.8535,28.9197,166132.74
2007-05-04 12:30:00,43.69,43.82,43.66,43.81,101604.18,28.9197,29.0057,28.8998,28.9991,101604.18
2007-05-04 13:00:00,43.82,43.85,43.76,43.82,68302.16,29.0057,29.0256,28.966,29.0057,68302.16
2007-05-04 13:30:00,43.82,43.89,43.77,43.82,162453.48,29.0057,29.0521,28.9727,29.0057,162453.48
2007-05-04 14:00:00,43.81,43.81,43.69,43.69,102170.22,28.9991,28.9991,28.9197,28.9197,102170.22
2007-05-04 14:30:00,43.69,43.71,43.62,43.64,102170.22,28.9197,28.9329,28.8734,28.8866,102170.22
2007-05-04 15:00:00,43.63,43.68,43.63,43.67,117170.28,28.88,28.9131,28.88,28.9065,117170.28
2007-05-04 15:30:00,43.66,43.77,43.65,43.75,273397.32,28.8998,28.9727,28.8932,28.9594,273397.32
2007-05-07 09:30:00,44.07,44.14,43.99,43.99,242925.5,29.1712,29.2176,29.1183,29.1183,242925.5
2007-05-07 10:00:00,43.99,44.09,43.84,43.98,199057.4,29.1183,29.1845,29.019,29.1117,199057.4
2007-05-07 10:30:00,43.98,43.99,43.87,43.94,118868.4,29.1117,29.1183,29.0388,29.0852,118868.4
2007-05-07 11:00:00,43.94,43.99,43.85,43.96,131509.96,29.0852,29.1183,29.0256,29.0984,131509.96
2007-05-07 11:30:00,43.96,43.99,43.92,43.94,34622.78,29.0984,29.1183,29.0719,29.0852,34622.78
2007-05-07 12:00:00,43.94,43.97,43.91,43.95,69811.6,29.0852,29.105,29.0653,29.0918,69811.6
2007-05-07 12:30:00,43.94,43.97,43.85,43.86,94056.98,29.0852,29.105,29.0256,29.0322,94056.98
2007-05-07 13:00:00,43.87,43.93,43.86,43.91,32830.32,29.0388,29.0786,29.0322,29.0653,32830.32
2007-05-07 13:30:00,43.92,43.98,43.88,43.91,94906.04,29.0719,29.1117,29.0455,29.0653,94906.04
2007-05-07 14:00:00,43.91,43.96,43.87,43.91,95566.42,29.0653,29.0984,29.0388,29.0653,95566.42
2007-05-07 14:30:00,43.91,43.91,43.82,43.84,60283.26,29.0653,29.0653,29.0057,29.019,60283.26
2007-05-07 15:00:00,43.85,43.89,43.78,43.85,166415.76,29.0256,29.0521,28.9793,29.0256,166415.76
2007-05-07 15:30:00,43.85,43.87,43.8,43.85,294718.16,29.0256,29.0388,28.9925,29.0256,294718.16
2007-05-08 09:30:00,43.69,43.88,43.66,43.71,137736.4,28.9197,29.0455,28.8998,28.9329,137736.4
2007-05-08 10:00:00,43.71,43.74,43.52,43.59,200661.18,28.9329,28.9528,28.8072,28.8535,200661.18
2007-05-08 10:30:00,43.59,43.59,43.49,43.53,117925.0,28.8535,28.8535,28.7873,28.8138,117925.0
2007-05-08 11:00:00,43.56,43.6,43.52,43.57,66981.4,28.8336,28.8601,28.8072,28.8403,66981.4
2007-05-08 11:30:00,43.58,43.61,43.52,43.61,63962.52,28.8469,28.8667,28.8072,28.8667,63962.52
2007-05-08 12:00:00,43.61,43.64,43.51,43.56,97736.24,28.8667,28.8866,28.8006,28.8336,97736.24
2007-05-08 12:30:00,43.57,43.71,43.51,43.69,116038.2,28.8403,28.9329,28.8006,28.9197,116038.2
2007-05-08 13:00:00,43.7,43.77,43.67,43.69,83679.58,28.9263,28.9727,28.9065,28.9197,83679.58
2007-05-08 13:30:00,43.71,43.72,43.68,43.7,133019.4,28.9329,28.9396,28.9131,28.9263,133019.4
2007-05-08 14:00:00,43.71,43.77,43.68,43.74,127359.0,28.9329,28.9727,28.9131,28.9528,127359.0
2007-05-08 14:30:00,43.74,43.76,43.6,43.63,164057.26,28.9528,28.966,28.8601,28.88,164057.26
2007-05-08 15:00:00,43.63,43.66,43.57,43.63,111509.88,28.88,28.8998,28.8403,28.88,111509.88
2007-05-08 15:30:00,43.63,43.64,43.56,43.61,267265.22,28.88,28.8866,28.8336,28.8667,267265.22
2007-05-09 09:30:00,43.57,43.67,43.44,43.53,139623.2,28.8403,28.9065,28.7542,28.8138,139623.2
2007-05-09 10:00:00,43.54,43.7,43.53,43.67,135755.26,28.8204,28.9263,28.8138,28.9065,135755.26
2007-05-09 10:30:00,43.66,43.75,43.63,43.71,101415.5,28.8998,28.9594,28.88,28.9329,101415.5
2007-05-09 11:00:00,43.7,43.83,43.69,43.83,56887.02,28.9263,29.0124,28.9197,29.0124,56887.02
2007-05-09 11:30:00,43.82,43.87,43.74,43.76,82547.5,29.0057,29.0388,28.9528,28.966,82547.5
2007-05-09 12:00:00,43.77,43.8,43.74,43.79,36603.92,28.9727,28.9925,28.9528,28.9859,36603.92
2007-05-09 12:30:00,43.79,43.91,43.77,43.84,86509.78,28.9859,29.0653,28.9727,29.019,86509.78
2007-05-09 13:00:00,43.84,43.89,43.79,43.87,62453.08,29.019,29.0521,28.9859,29.0388,62453.08
2007-05-09 13:30:00,43.87,43.94,43.72,43.77,127736.36,29.0388,29.0852,28.9396,28.9727,127736.36
2007-05-09 14:00:00,43.77,43.83,43.5,43.67,257170.84,28.9727,29.0124,28.7939,28.9065,257170.84
2007-05-09 14:30:00,43.68,43.83,43.61,43.76,155472.32,28.9131,29.0124,28.8667,28.966,155472.32
2007-05-09 15:00:00,43.74,43.8,43.66,43.79,135755.26,28.9528,28.9925,28.8998,28.9859,135755.26
2007-05-09 15:30:00,43.79,43.83,43.7,43.77,262736.9,28.9859,29.0124,28.9263,28.9727,262736.9
2007-05-10 09:30:00,43.49,43.71,43.41,43.63,215661.24,28.7873,28.9329,28.7344,28.88,215661.24
2007-05-10 10:00:00,43.63,43.79,43.58,43.76,61415.34,28.88,28.9859,28.8469,28.966,61415.34
2007-05-10 10:30:00,43.75,43.78,43.67,43.67,91698.48,28.9594,28.9793,28.9065,28.9065,91698.48
2007-05-10 11:00:00,43.69,43.71,43.51,43.52,97736.24,28.9197,28.9329,28.8006,28.8072,97736.24
2007-05-10 11:30:00,43.52,43.63,43.47,43.52,86981.48,28.8072,28.88,28.7741,28.8072,86981.48
2007-05-10 12:00:00,43.5,43.51,43.43,43.49,129528.82,28.7939,28.8006,28.7476,28.7873,129528.82
2007-05-10 12:30:00,43.49,43.56,43.46,43.56,86226.76,28.7873,28.8336,28.7675,28.8336,86226.76
2007-05-10 13:00:00,43.56,43.58,43.51,43.56,101698.52,28.8336,28.8469,28.8006,28.8336,101698.52
2007-05-10 13:30:00,43.54,43.59,43.43,43.53,177264.86,28.8204,28.8535,28.7476,28.8138,177264.86
2007-05-10 14:00:00,43.53,43.63,43.5,43.57,114057.06,28.8138,28.88,28.7939,28.8403,114057.06
2007-05-10 14:30:00,43.57,43.57,43.46,43.46,91981.5,28.8403,28.8403,28.7675,28.7675,91981.5
2007-05-10 15:00:00,43.46,43.48,43.35,43.42,121981.62,28.7675,28.7807,28.6946,28.741,121981.62
2007-05-10 15:30:00,43.43,43.45,43.26,43.26,198397.02,28.7476,28.7608,28.6351,28.6351,198397.02
2007-05-11 09:30:00,43.32,43.46,42.93,43.1,158962.9,28.6748,28.7675,28.4166,28.5292,158962.9
2007-05-11 10:00:00,43.12,43.24,43.07,43.23,160472.34,28.5424,28.6218,28.5093,28.6152,160472.34
2007-05-11 10:30:00,43.23,43.47,43.18,43.36,155849.68,28.6152,28.7741,28.5821,28.7013,155849.68
2007-05-11 11:00:00,43.38,43.45,43.25,43.25,106887.22,28.7145,28.7608,28.6284,28.6284,106887.22
2007-05-11 11:30:00,43.26,43.32,43.25,43.3,103868.34,28.6351,28.6748,28.6284,28.6615,103868.34
2007-05-11 12:00:00,43.31,43.34,43.23,43.24,157076.1,28.6682,28.688,28.6152,28.6218,157076.1
2007-05-11 12:30:00,43.25,43.34,43.22,43.28,127264.66,28.6284,28.688,28.6086,28.6483,127264.66
2007-05-11 13:00:00,43.29,43.44,43.27,43.41,63207.8,28.6549,28.7542,28.6417,28.7344,63207.8
2007-05-11 13:30:00,43.42,43.45,43.34,43.4,73396.52,28.741,28.7608,28.688,28.7277,73396.52
2007-05-11 14:00:00,43.4,43.43,43.38,43.4,70094.62,28.7277,28.7476,28.7145,28.7277,70094.62
2007-05-11 14:30:00,43.39,43.42,43.29,43.34,173113.9,28.7211,28.741,28.6549,28.688,173113.9
2007-05-11 15:00:00,43.34,43.41,43.3,43.41,131981.66,28.688,28.7344,28.6615,28.7344,131981.66
2007-05-11 15:30:00,43.41,43.6,43.39,43.59,353397.64,28.7344,28.8601,28.7211,28.8535,353397.64
2007-05-14 09:30:00,43.74,43.89,43.67,43.78,134151.48,28.9528,29.0521,28.9065,28.9793,134151.48
2007-05-14 10:00:00,43.77,43.83,43.65,43.69,148868.52,28.9727,29.0124,28.8932,28.9197,148868.52
2007-05-14 10:30:00,43.69,43.78,43.62,43.71,162076.12,28.9197,28.9793,28.8734,28.9329,162076.12
2007-05-14 11:00:00,43.7,43.74,43.62,43.64,119340.1,28.9263,28.9528,28.8734,28.8866,119340.1
2007-05-14 11:30:00,43.63,43.64,43.51,43.54,84906.0,28.88,28.8866,28.8006,28.8204,84906.0
2007-05-14 12:00:00,43.57,43.65,43.52,43.54,64717.24,28.8403,28.8932,28.8072,28.8204,64717.24
2007-05-14 12:30:00,43.54,43.61,43.53,43.56,48302.08,28.8204,28.8667,28.8138,28.8336,48302.08
2007-05-14 13:00:00,43.54,43.58,43.46,43.47,97641.9,28.8204,28.8469,28.7675,28.7741,97641.9
2007-05-14 13:30:00,43.49,43.5,43.33,43.36,142830.76,28.7873,28.7939,28.6814,28.7013,142830.76
2007-05-14 14:00:00,43.33,43.35,43.17,43.26,153019.48,28.6814,28.6946,28.5755,28.6351,153019.48
2007-05-14 14:30:00,43.26,43.27,43.07,43.1,205378.18,28.6351,28.6417,28.5093,28.5292,205378.18
2007-05-14 15:00:00,43.1,43.31,43.09,43.24,225755.62,28.5292,28.6682,28.5225,28.6218,225755.62
2007-05-14 15:30:00,43.24,43.29,43.13,43.19,280095.46,28.6218,28.6549,28.549,28.5887,280095.46
2007-05-15 09:30:00,43.36,43.54,42.99,43.41,294152.12,28.7013,28.8204,28.4563,28.7344,294152.12
2007-05-15 10:00:00,43.42,43.84,43.39,43.81,242265.12,28.741,29.019,28.7211,28.9991,242265.12
2007-05-15 10:30:00,43.82,43.83,43.56,43.61,113585.36,29.0057,29.0124,28.8336,28.8667,113585.36
2007-05-15 11:00:00,43.61,43.67,43.52,43.64,154717.6,28.8667,28.9065,28.8072,28.8866,154717.6
2007-05-15 11:30:00,43.63,43.72,43.6,43.66,267642.58,28.88,28.9396,28.8601,28.8998,267642.58
2007-05-15 12:00:00,43.67,43.84,43.65,43.83,130472.22,28.9065,29.019,28.8932,29.0124,130472.22
2007-05-15 12:30:00,43.82,43.95,43.81,43.91,211132.92,29.0057,29.0918,28.9991,29.0653,211132.92
2007-05-15 13:00:00,43.91,43.95,43.83,43.83,124717.48,29.0653,29.0918,29.0124,29.0124,124717.48
2007-05-15 13:30:00,43.83,43.89,43.64,43.76,197170.6,29.0124,29.0521,28.8866,28.966,197170.6
2007-05-15 14:00:00,43.74,43.76,43.54,43.6,117453.3,28.9528,28.966,28.8204,28.8601,117453.3
2007-05-15 14:30:00,43.6,43.64,43.33,43.4,216604.64,28.8601,28.8866,28.6814,28.7277,216604.64
2007-05-15 15:00:00,43.39,43.43,43.26,43.3,165378.02,28.7211,28.7476,28.6351,28.6615,165378.02
2007-05-15 15:30:00,43.31,43.35,43.16,43.22,340095.7,28.6682,28.6946,28.5689,28.6086,340095.7
2007-05-16 09:30:00,43.4,43.72,43.39,43.4,201321.56,28.7277,28.9396,28.7211,28.7277,201321.56
2007-05-16 10:00:00,43.39,43.49,43.34,43.38,182359.22,28.7211,28.7873,28.688,28.7145,182359.22
2007-05-16 10:30:00,43.38,43.38,43.24,43.29,140943.96,28.7145,28.7145,28.6218,28.6549,140943.96
2007-05-16 11:00:00,43.29,43.33,43.19,43.33,114717.44,28.6549,28.6814,28.5887,28.6814,114717.44
2007-05-16 11:30:00,43.32,43.43,43.31,43.36,113679.7,28.6748,28.7476,28.6682,28.7013,113679.7
2007-05-16 12:00:00,43.36,43.36,43.24,43.32,78773.9,28.7013,28.7013,28.6218,28.6748,78773.9
2007-05-16 12:30:00,43.33,43.44,43.3,43.44,62924.78,28.6814,28.7542,28.6615,28.7542,62924.78
2007-05-16 13:00:00,43.45,43.45,43.35,43.38,61037.98,28.7608,28.7608,28.6946,28.7145,61037.98
2007-05-16 13:30:00,43.39,43.59,43.39,43.48,292737.02,28.7211,28.8535,28.7211,28.7807,292737.02
2007-05-16 14:00:00,43.48,43.61,43.48,43.53,154245.9,28.7807,28.8667,28.7807,28.8138,154245.9
2007-05-16 14:30:00,43.52,43.58,43.49,43.52,187736.6,28.8072,28.8469,28.7873,28.8072,187736.6
2007-05-16 15:00:00,43.52,43.61,43.48,43.52,288303.04,28.8072,28.8667,28.7807,28.8072,288303.04
2007-05-16 15:30:00,43.53,43.68,43.53,43.67,419813.0,28.8138,28.9131,28.8138,28.9065,419813.0
2007-05-17 09:30:00,43.63,43.63,43.11,43.12,507266.18,28.88,28.88,28.5358,28.5424,507266.18
2007-05-17 10:00:00,43.12,43.15,42.61,42.69,1333967.6,28.5424,28.5623,28.2048,28.2578,1333967.6
2007-05-17 10:30:00,42.7,42.93,41.54,42.88,5008604.94,28.2644,28.4166,27.4966,28.3835,5008604.94
2007-05-17 11:00:00,42.89,43.25,42.65,43.06,2827086.78,28.3902,28.6284,28.2313,28.5027,2827086.78
2007-05-17 11:30:00,43.06,43.09,42.86,43.03,810380.6,28.5027,28.5225,28.3703,28.4828,810380.6
2007-05-17 12:00:00,43.03,43.36,43.01,43.35,475850.96,28.4828,28.7013,28.4696,28.6946,475850.96
2007-05-17 12:30:00,43.35,43.39,43.17,43.19,465945.26,28.6946,28.7211,28.5755,28.5887,465945.26
2007-05-17 13:00:00,43.19,43.25,43.17,43.22,201415.9,28.5887,28.6284,28.5755,28.6086,201415.9
2007-05-17 13:30:00,43.22,43.31,43.22,43.28,614342.08,28.6086,28.6682,28.6086,28.6483,614342.08
2007-05-17 14:00:00,43.3,43.41,43.25,43.27,585851.4,28.6615,28.7344,28.6284,28.6417,585851.4
2007-05-17 14:30:00,43.27,43.28,43.18,43.23,504907.68,28.6417,28.6483,28.5821,28.6152,504907.68
2007-05-17 15:00:00,43.23,43.31,43.18,43.22,441511.2,28.6152,28.6682,28.5821,28.6086,441511.2
2007-05-17 15:30:00,43.22,43.27,43.15,43.17,689059.36,28.6086,28.6417,28.5623,28.5755,689059.36
2007-05-18 09:30:00,43.27,43.3,42.89,43.23,1274722.08,28.6417,28.6615,28.3902,28.6152,1274722.08
2007-05-18 10:00:00,43.23,43.38,43.16,43.25,501511.44,28.6152,28.7145,28.5689,28.6284,501511.44
2007-05-18 10:30:00,43.26,43.27,43.03,43.05,484152.88,28.6351,28.6417,28.4828,28.4961,484152.88
2007-05-18 11:00:00,43.04,43.16,43.01,43.06,587549.52,28.4894,28.5689,28.4696,28.5027,587549.52
2007-05-18 11:30:00,43.06,43.13,43.0,43.06,530568.16,28.5027,28.549,28.463,28.5027,530568.16
2007-05-18 12:00:00,43.05,43.1,43.04,43.06,303586.12,28.4961,28.5292,28.4894,28.5027,303586.12
2007-05-18 12:30:00,43.07,43.13,43.06,43.09,211510.28,28.5093,28.549,28.5027,28.5225,211510.28
2007-05-18 13:00:00,43.09,43.18,43.07,43.1,208491.4,28.5225,28.5821,28.5093,28.5292,208491.4
2007-05-18 13:30:00,43.1,43.13,43.08,43.1,150660.98,28.5292,28.549,28.5159,28.5292,150660.98
2007-05-18 14:00:00,43.1,43.12,43.06,43.07,410284.66,28.5292,28.5424,28.5027,28.5093,410284.66
2007-05-18 14:30:00,43.06,43.06,42.9,42.94,460379.2,28.5027,28.5027,28.3968,28.4233,460379.2
2007-05-18 15:00:00,42.94,42.96,42.7,42.71,963588.76,28.4233,28.4365,28.2644,28.271,963588.76
2007-05-18 15:30:00,42.7,42.8,42.64,42.71,1234627.58,28.2644,28.3306,28.2247,28.271,1234627.58
2007-05-21 09:30:00,42.66,42.78,42.36,42.5,458209.38,28.2379,28.3173,28.0393,28.132,458209.38
2007-05-21 10:00:00,42.48,42.66,42.48,42.61,404812.94,28.1188,28.2379,28.1188,28.2048,404812.94
2007-05-21 10:30:00,42.63,42.8,42.63,42.72,391416.66,28.2181,28.3306,28.2181,28.2776,391416.66
2007-05-21 11:00:00,42.72,42.78,42.65,42.66,194906.44,28.2776,28.3173,28.2313,28.2379,194906.44
2007-05-21 11:30:00,42.66,42.66,42.59,42.61,119623.12,28.2379,28.2379,28.1916,28.2048,119623.12
2007-05-21 12:00:00,42.61,42.79,42.6,42.68,114528.76,28.2048,28.324,28.1982,28.2511,114528.76
2007-05-21 12:30:00,42.66,42.7,42.55,42.55,177925.24,28.2379,28.2644,28.1651,28.1651,177925.24
2007-05-21 13:00:00,42.56,42.58,42.51,42.51,244812.3,28.1717,28.185,28.1386,28.1386,244812.3
2007-05-21 13:30:00,42.52,42.59,42.5,42.56,125849.56,28.1452,28.1916,28.132,28.1717,125849.56
2007-05-21 14:00:00,42.56,42.58,42.55,42.56,155472.32,28.1717,28.185,28.1651,28.1717,155472.32
2007-05-21 14:30:00,42.56,42.76,42.55,42.72,433775.32,28.1717,28.3041,28.1651,28.2776,433775.32
2007-05-21 15:00:00,42.72,42.73,42.56,42.56,313208.8,28.2776,28.2842,28.1717,28.1717,313208.8
2007-05-21 15:30:00,42.57,42.64,42.54,42.57,386982.68,28.1783,28.2247,28.1585,28.1783,386982.68
2007-05-22 09:30:00,42.45,42.66,42.45,42.51,259057.64,28.0989,28.2379,28.0989,28.1386,259057.64
2007-05-22 10:00:00,42.51,42.6,42.48,42.58,601889.2,28.1386,28.1982,28.1188,28.185,601889.2
2007-05-22 10:30:00,42.57,42.66,42.53,42.56,685851.8,28.1783,28.2379,28.1519,28.1717,685851.8
2007-05-22 11:00:00,42.57,42.62,42.54,42.61,104434.38,28.1783,28.2114,28.1585,28.2048,104434.38
2007-05-22 11:30:00,42.6,42.61,42.53,42.58,167547.84,28.1982,28.2048,28.1519,28.185,167547.84
2007-05-22 12:00:00,42.56,42.59,42.52,42.54,109528.74,28.1717,28.1916,28.1452,28.1585,109528.74
2007-05-22 12:30:00,42.54,42.69,42.51,42.68,149528.9,28.1585,28.2578,28.1386,28.2511,149528.9
2007-05-22 13:00:00,42.69,42.73,42.64,42.68,145094.92,28.2578,28.2842,28.2247,28.2511,145094.92
2007-05-22 13:30:00,42.69,42.74,42.63,42.63,419718.66,28.2578,28.2909,28.2181,28.2181,419718.66
2007-05-22 14:00:00,42.63,42.8,42.63,42.8,192170.58,28.2181,28.3306,28.2181,28.3306,192170.58
2007-05-22 14:30:00,42.8,42.86,42.75,42.8,208114.04,28.3306,28.3703,28.2975,28.3306,208114.04
2007-05-22 15:00:00,42.81,42.88,42.78,42.82,262831.24,28.3372,28.3835,28.3173,28.3438,262831.24
2007-05-22 15:30:00,42.82,42.86,42.71,42.72,512360.54,28.3438,28.3703,28.271,28.2776,512360.54
2007-05-23 09:30:00,42.66,42.89,42.65,42.75,433020.6,28.2379,28.3902,28.2313,28.2975,433020.6
2007-05-23 10:00:00,42.75,42.8,42.65,42.79,383020.4,28.2975,28.3306,28.2313,28.324,383020.4
2007-05-23 10:30:00,42.8,43.03,42.78,42.99,403586.52,28.3306,28.4828,28.3173,28.4563,403586.52
2007-05-23 11:00:00,42.99,43.04,42.91,42.99,452737.66,28.4563,28.4894,28.4034,28.4563,452737.66
2007-05-23 11:30:00,42.99,43.07,42.95,43.05,341227.78,28.4563,28.5093,28.4299,28.4961,341227.78
2007-05-23 12:00:00,43.04,43.07,42.91,43.01,256982.16,28.4894,28.5093,28.4034,28.4696,256982.16
2007-05-23 12:30:00,43.01,43.03,42.88,42.91,238208.5,28.4696,28.4828,28.3835,28.4034,238208.5
2007-05-23 13:00:00,42.9,43.01,42.9,42.99,99057.0,28.3968,28.4696,28.3968,28.4563,99057.0
2007-05-23 13:30:00,43.0,43.0,42.9,42.95,176887.5,28.463,28.463,28.3968,28.4299,176887.5
2007-05-23 14:00:00,42.94,42.96,42.77,42.79,228680.16,28.4233,28.4365,28.3107,28.324,228680.16
2007-05-23 14:30:00,42.79,42.93,42.79,42.85,185095.08,28.324,28.4166,28.324,28.3637,185095.08
2007-05-23 15:00:00,42.83,42.88,42.72,42.78,269529.38,28.3504,28.3835,28.2776,28.3173,269529.38
2007-05-23 15:30:00,42.77,42.81,42.56,42.58,537077.62,28.3107,28.3372,28.1717,28.185,537077.62
2007-05-24 09:30:00,42.91,43.11,42.62,43.0,1131985.66,28.4034,28.5358,28.2114,28.463,1131985.66
2007-05-24 10:00:00,43.01,43.21,43.0,43.13,615474.16,28.4696,28.602,28.463,28.549,615474.16
2007-05-24 10:30:00,43.13,43.23,42.9,42.96,1159815.96,28.549,28.6152,28.3968,28.4365,1159815.96
2007-05-24 11:00:00,42.96,43.0,42.89,42.92,1182080.2,28.4365,28.463,28.3902,28.41,1182080.2
2007-05-24 11:30:00,42.92,42.93,42.8,42.81,478964.18,28.41,28.4166,28.3306,28.3372,478964.18
2007-05-24 12:00:00,42.81,42.81,42.62,42.63,246510.42,28.3372,28.3372,28.2114,28.2181,246510.42
2007-05-24 12:30:00,42.64,42.64,42.51,42.59,219246.16,28.2247,28.2247,28.1386,28.1916,219246.16
2007-05-24 13:00:00,42.59,42.61,42.51,42.54,176793.16,28.1916,28.2048,28.1386,28.1585,176793.16
2007-05-24 13:30:00,42.55,42.59,42.45,42.59,151887.4,28.1651,28.1916,28.0989,28.1916,151887.4
2007-05-24 14:00:00,42.58,42.59,42.42,42.48,231699.04,28.185,28.1916,28.079,28.1188,231699.04
2007-05-24 14:30:00,42.48,42.52,42.38,42.41,196981.92,28.1188,28.1452,28.0526,28.0724,196981.92
2007-05-24 15:00:00,42.4,42.5,42.23,42.29,252736.86,28.0658,28.132,27.9533,27.993,252736.86
2007-05-24 15:30:00,42.3,42.35,42.17,42.26,406228.04,27.9996,28.0327,27.9136,27.9731,406228.04
2007-05-25 09:30:00,42.21,42.45,42.13,42.25,625662.88,27.94,28.0989,27.8871,27.9665,625662.88
2007-05-25 10:00:00,42.25,42.27,42.09,42.12,553587.12,27.9665,27.9798,27.8606,27.8805,553587.12
2007-05-25 10:30:00,42.12,42.21,42.1,42.16,471039.62,27.8805,27.94,27.8672,27.9069,471039.62
2007-05-25 11:00:00,42.17,42.23,42.13,42.18,350378.76,27.9136,27.9533,27.8871,27.9202,350378.76
2007-05-25 11:30:00,42.18,42.2,42.13,42.2,102264.56,27.9202,27.9334,27.8871,27.9334,102264.56
2007-05-25 12:00:00,42.18,42.2,42.06,42.1,152170.42,27.9202,27.9334,27.8408,27.8672,152170.42
2007-05-25 12:30:00,42.1,42.11,42.0,42.03,364907.12,27.8672,27.8739,27.801,27.8209,364907.12
2007-05-25 13:00:00,42.03,42.11,42.01,42.1,259057.64,27.8209,27.8739,27.8077,27.8672,259057.64
2007-05-25 13:30:00,42.09,42.1,42.03,42.06,280850.18,27.8606,27.8672,27.8209,27.8408,280850.18
2007-05-25 14:00:00,42.06,42.11,42.01,42.02,188680.0,27.8408,27.8739,27.8077,27.8143,188680.0
2007-05-25 14:30:00,42.02,42.1,42.01,42.03,140472.26,27.8143,27.8672,27.8077,27.8209,140472.26
2007-05-25 15:00:00,42.03,42.07,42.01,42.01,112924.98,27.8209,27.8474,27.8077,27.8077,112924.98
2007-05-25 15:30:00,42.01,42.15,41.99,42.12,315378.62,27.8077,27.9003,27.7944,27.8805,315378.62
2007-05-29 09:30:00,42.11,42.34,42.08,42.24,544058.78,27.8739,28.0261,27.854,27.9599,544058.78
2007-05-29 10:00:00,42.23,42.33,42.23,42.29,316133.34,27.9533,28.0195,27.9533,27.993,316133.34
2007-05-29 10:30:00,42.3,42.34,42.24,42.26,351416.5,27.9996,28.0261,27.9599,27.9731,351416.5
2007-05-29 11:00:00,42.25,42.28,42.19,42.25,407171.44,27.9665,27.9864,27.9268,27.9665,407171.44
2007-05-29 11:30:00,42.26,42.26,42.18,42.22,266887.86,27.9731,27.9731,27.9202,27.9467,266887.86
2007-05-29 12:00:00,42.22,42.24,42.05,42.1,357265.58,27.9467,27.9599,27.8341,27.8672,357265.58
2007-05-29 12:30:00,42.09,42.21,42.07,42.17,140660.94,27.8606,27.94,27.8474,27.9136,140660.94
2007-05-29 13:00:00,42.17,42.19,42.0,42.08,282925.66,27.9136,27.9268,27.801,27.854,282925.66
2007-05-29 13:30:00,42.07,42.09,42.01,42.06,125094.84,27.8474,27.8606,27.8077,27.8408,125094.84
2007-05-29 14:00:00,42.05,42.07,41.95,42.04,249529.3,27.8341,27.8474,27.7679,27.8275,249529.3
2007-05-29 14:30:00,42.05,42.09,41.98,42.03,218491.44,27.8341,27.8606,27.7878,27.8209,218491.44
2007-05-29 15:00:00,42.02,42.1,42.02,42.07,317454.1,27.8143,27.8672,27.8143,27.8474,317454.1
2007-05-29 15:30:00,42.07,42.11,42.02,42.08,533964.4,27.8474,27.8739,27.8143,27.854,533964.4
2007-05-30 09:30:00,42.08,42.21,41.89,42.11,343869.3,27.854,27.94,27.7282,27.8739,343869.3
2007-05-30 10:00:00,42.11,42.21,42.08,42.15,361699.56,27.8739,27.94,27.854,27.9003,361699.56
2007-05-30 10:30:00,42.13,42.25,42.1,42.19,463398.08,27.8871,27.9665,27.8672,27.9268,463398.08
2007-05-30 11:00:00,42.19,42.32,42.15,42.28,181698.84,27.9268,28.0129,27.9003,27.9864,181698.84
2007-05-30 11:30:00,42.28,42.32,42.24,42.29,115377.82,27.9864,28.0129,27.9599,27.993,115377.82
2007-05-30 12:00:00,42.29,42.35,42.23,42.33,157642.14,27.993,28.0327,27.9533,28.0195,157642.14
2007-05-30 12:30:00,42.34,42.34,42.24,42.28,327548.48,28.0261,28.0261,27.9599,27.9864,327548.48
2007-05-30 13:00:00,42.28,42.42,42.25,42.41,413492.22,27.9864,28.079,27.9665,28.0724,413492.22
2007-05-30 13:30:00,42.4,42.48,42.34,42.47,581228.74,28.0658,28.1188,28.0261,28.1121,581228.74
2007-05-30 14:00:00,42.46,42.57,42.28,42.54,559341.86,28.1055,28.1783,27.9864,28.1585,559341.86
2007-05-30 14:30:00,42.53,42.68,42.46,42.63,382454.36,28.1519,28.2511,28.1055,28.2181,382454.36
2007-05-30 15:00:00,42.62,42.72,42.55,42.65,349246.68,28.2114,28.2776,28.1651,28.2313,349246.68
2007-05-30 15:30:00,42.65,42.83,42.65,42.83,645379.94,28.2313,28.3504,28.2313,28.3504,645379.94
2007-05-31 09:30:00,42.87,43.18,42.76,42.9,339057.96,28.3769,28.5821,28.3041,28.3968,339057.96
2007-05-31 10:00:00,42.89,43.0,42.88,42.96,299812.52,28.3902,28.463,28.3835,28.4365,299812.52
2007-05-31 10:30:00,42.95,43.01,42.91,42.92,241982.1,28.4299,28.4696,28.4034,28.41,241982.1
2007-05-31 11:00:00,42.91,42.93,42.83,42.91,214434.82,28.4034,28.4166,28.3504,28.4034,214434.82
2007-05-31 11:30:00,42.91,43.04,42.9,43.0,90660.74,28.4034,28.4894,28.3968,28.463,90660.74
2007-05-31 12:00:00,43.0,43.1,42.98,43.09,264057.66,28.463,28.5292,28.4497,28.5225,264057.66
2007-05-31 12:30:00,43.08,43.12,43.01,43.03,94245.66,28.5159,28.5424,28.4696,28.4828,94245.66
2007-05-31 13:00:00,43.03,43.07,42.93,42.97,176510.14,28.4828,28.5093,28.4166,28.4431,176510.14
2007-05-31 13:30:00,42.97,43.01,42.93,42.96,91132.44,28.4431,28.4696,28.4166,28.4365,91132.44
2007-05-31 14:00:00,42.96,43.07,42.95,42.99,108585.34,28.4365,28.5093,28.4299,28.4563,108585.34
2007-05-31 14:30:00,43.0,43.05,42.97,42.98,119434.44,28.463,28.4961,28.4431,28.4497,119434.44
2007-05-31 15:00:00,42.98,43.0,42.96,42.97,131792.98,28.4497,28.463,28.4365,28.4431,131792.98
2007-05-31 15:30:00,42.97,43.03,42.96,42.97,295661.56,28.4431,28.4828,28.4365,28.4431,295661.56
2007-06-01 09:30:00,42.94,43.1,42.88,43.0,236321.7,28.4233,28.5292,28.3835,28.463,236321.7
2007-06-01 10:00:00,42.99,43.17,42.98,43.06,285661.52,28.4563,28.5755,28.4497,28.5027,285661.52
2007-06-01 10:30:00,43.06,43.06,42.88,42.92,460284.86,28.5027,28.5027,28.3835,28.41,460284.86
2007-06-01 11:00:00,42.92,42.96,42.88,42.88,172359.18,28.41,28.4365,28.3835,28.3835,172359.18
2007-06-01 11:30:00,42.89,43.03,42.88,42.96,233491.5,28.3902,28.4828,28.3835,28.4365,233491.5
2007-06-01 12:00:00,42.97,42.99,42.86,42.89,267170.88,28.4431,28.4563,28.3703,28.3902,267170.88
2007-06-01 12:30:00,42.89,43.03,42.87,42.98,260378.4,28.3902,28.4828,28.3769,28.4497,260378.4
2007-06-01 13:00:00,42.97,43.03,42.95,43.03,205189.5,28.4431,28.4828,28.4299,28.4828,205189.5
2007-06-01 13:30:00,43.01,43.04,42.98,42.98,138679.8,28.4696,28.4894,28.4497,28.4497,138679.8
2007-06-01 14:00:00,42.97,43.01,42.88,42.94,373775.08,28.4431,28.4696,28.3835,28.4233,373775.08
2007-06-01 14:30:00,42.93,42.94,42.86,42.9,185849.8,28.4166,28.4233,28.3703,28.3968,185849.8
2007-06-01 15:00:00,42.89,42.91,42.79,42.8,257076.5,28.3902,28.4034,28.324,28.3306,257076.5
2007-06-01 15:30:00,42.8,42.88,42.79,42.86,351888.2,28.3306,28.3835,28.324,28.3703,351888.2
2007-06-04 09:30:00,42.72,42.85,42.48,42.54,177264.86,28.2776,28.3637,28.1188,28.1585,177264.86
2007-06-04 10:00:00,42.53,42.66,42.53,42.66,263585.96,28.1519,28.2379,28.1519,28.2379,263585.96
2007-06-04 10:30:00,42.64,42.66,42.57,42.61,81415.42,28.2247,28.2379,28.1783,28.2048,81415.42
2007-06-04 11:00:00,42.61,42.64,42.58,42.6,112924.98,28.2048,28.2247,28.185,28.1982,112924.98
2007-06-04 11:30:00,42.61,42.72,42.58,42.68,162642.16,28.2048,28.2776,28.185,28.2511,162642.16
2007-06-04 12:00:00,42.68,42.73,42.63,42.7,139623.2,28.2511,28.2842,28.2181,28.2644,139623.2
2007-06-04 12:30:00,42.7,42.76,42.66,42.75,152359.1,28.2644,28.3041,28.2379,28.2975,152359.1
2007-06-04 13:00:00,42.74,42.75,42.62,42.65,115472.16,28.2909,28.2975,28.2114,28.2313,115472.16
2007-06-04 13:30:00,42.66,42.7,42.61,42.65,549436.16,28.2379,28.2644,28.2048,28.2313,549436.16
2007-06-04 14:00:00,42.65,42.72,42.64,42.69,181887.52,28.2313,28.2776,28.2247,28.2578,181887.52
2007-06-04 14:30:00,42.68,42.74,42.63,42.7,218774.46,28.2511,28.2909,28.2181,28.2644,218774.46
2007-06-04 15:00:00,42.72,42.85,42.71,42.82,257831.22,28.2776,28.3637,28.271,28.3438,257831.22
2007-06-04 15:30:00,42.82,42.82,42.71,42.71,425096.04,28.3438,28.3438,28.271,28.271,425096.04
2007-06-05 09:30:00,42.46,42.47,42.21,42.4,251038.74,28.1055,28.1121,27.94,28.0658,251038.74
2007-06-05 10:00:00,42.4,42.51,42.33,42.51,391888.36,28.0658,28.1386,28.0195,28.1386,391888.36
2007-06-05 10:30:00,42.51,42.55,42.44,42.5,175000.7,28.1386,28.1651,28.0923,28.132,175000.7
2007-06-05 11:00:00,42.5,42.52,42.42,42.52,138679.8,28.132,28.1452,28.079,28.1452,138679.8
2007-06-05 11:30:00,42.51,42.52,42.36,42.43,165944.06,28.1386,28.1452,28.0393,28.0857,165944.06
2007-06-05 12:00:00,42.45,42.46,42.32,42.34,201887.6,28.0989,28.1055,28.0129,28.0261,201887.6
2007-06-05 12:30:00,42.34,42.39,42.28,42.32,105189.1,28.0261,28.0592,27.9864,28.0129,105189.1
2007-06-05 13:00:00,42.3,42.35,42.27,42.32,109528.74,27.9996,28.0327,27.9798,28.0129,109528.74
2007-06-05 13:30:00,42.32,42.35,42.23,42.29,148774.18,28.0129,28.0327,27.9533,27.993,148774.18
2007-06-05 14:00:00,42.3,42.33,42.27,42.29,107830.62,27.9996,28.0195,27.9798,27.993,107830.62
2007-06-05 14:30:00,42.29,42.3,42.21,42.24,150849.66,27.993,27.9996,27.94,27.9599,150849.66
2007-06-05 15:00:00,42.24,42.33,42.22,42.29,163396.88,27.9599,28.0195,27.9467,27.993,163396.88
2007-06-05 15:30:00,42.29,42.33,42.24,42.3,312171.06,27.993,28.0195,27.9599,27.9996,312171.06
2007-06-06 09:30:00,42.12,42.19,41.94,42.1,291793.62,27.8805,27.9268,27.7613,27.8672,291793.62
2007-06-06 10:00:00,42.09,42.1,41.94,41.98,296699.3,27.8606,27.8672,27.7613,27.7878,296699.3
2007-06-06 10:30:00,41.98,42.05,41.95,42.04,226132.98,27.7878,27.8341,27.7679,27.8275,226132.98
2007-06-06 11:00:00,42.03,42.07,42.01,42.04,156604.4,27.8209,27.8474,27.8077,27.8275,156604.4
2007-06-06 11:30:00,42.04,42.06,41.94,41.95,227548.08,27.8275,27.8408,27.7613,27.7679,227548.08
2007-06-06 12:00:00,41.95,42.07,41.93,41.98,2213405.08,27.7679,27.8474,27.7547,27.7878,2213405.08
2007-06-06 12:30:00,41.99,42.01,41.85,41.86,157264.78,27.7944,27.8077,27.7017,27.7084,157264.78
2007-06-06 13:00:00,41.87,41.89,41.73,41.74,97264.54,27.715,27.7282,27.6223,27.6289,97264.54
2007-06-06 13:30:00,41.74,41.77,41.71,41.73,89623.0,27.6289,27.6488,27.6091,27.6223,89623.0
2007-06-06 14:00:00,41.73,41.77,41.69,41.72,438114.96,27.6223,27.6488,27.5958,27.6157,438114.96
2007-06-06 14:30:00,41.72,41.76,41.69,41.72,182830.92,27.6157,27.6422,27.5958,27.6157,182830.92
2007-06-06 15:00:00,41.73,41.75,41.66,41.72,185189.42,27.6223,27.6356,27.576,27.6157,185189.42
2007-06-06 15:30:00,41.72,41.79,41.69,41.74,374718.48,27.6157,27.662,27.5958,27.6289,374718.48
2007-06-07 09:30:00,41.82,41.93,41.27,41.48,360284.46,27.6819,27.7547,27.3178,27.4568,360284.46
2007-06-07 10:00:00,41.5,41.51,41.13,41.15,427265.86,27.4701,27.4767,27.2252,27.2384,427265.86
2007-06-07 10:30:00,41.15,41.23,41.06,41.23,178491.28,27.2384,27.2914,27.1788,27.2914,178491.28
2007-06-07 11:00:00,41.23,41.23,41.06,41.18,214057.46,27.2914,27.2914,27.1788,27.2583,214057.46
2007-06-07 11:30:00,41.18,41.27,41.16,41.18,124057.1,27.2583,27.3178,27.245,27.2583,124057.1
2007-06-07 12:00:00,41.17,41.21,41.1,41.19,112547.62,27.2516,27.2781,27.2053,27.2649,112547.62
2007-06-07 12:30:00,41.18,41.21,40.93,41.04,243302.86,27.2583,27.2781,27.0928,27.1656,243302.86
2007-06-07 13:00:00,41.03,41.07,40.94,41.02,95943.78,27.159,27.1854,27.0994,27.1523,95943.78
2007-06-07 13:30:00,41.01,41.05,40.95,41.02,205566.86,27.1457,27.1722,27.106,27.1523,205566.86
2007-06-07 14:00:00,41.02,41.07,40.98,41.04,189717.74,27.1523,27.1854,27.1259,27.1656,189717.74
2007-06-07 14:30:00,41.05,41.21,41.01,41.12,241793.42,27.1722,27.2781,27.1457,27.2185,241793.42
2007-06-07 15:00:00,41.12,41.15,41.04,41.09,334246.62,27.2185,27.2384,27.1656,27.1987,334246.62
2007-06-07 15:30:00,41.1,41.13,40.8,40.8,620757.2,27.2053,27.2252,27.0067,27.0067,620757.2
2007-06-08 09:30:00,40.86,41.23,40.82,41.16,413020.52,27.0464,27.2914,27.02,27.245,413020.52
2007-06-08 10:00:00,41.15,41.33,41.11,41.28,321605.06,27.2384,27.3575,27.2119,27.3244,321605.06
2007-06-08 10:30:00,41.28,41.3,41.07,41.07,255755.74,27.3244,27.3377,27.1854,27.1854,255755.74
2007-06-08 11:00:00,41.07,41.18,41.02,41.12,167547.84,27.1854,27.2583,27.1523,27.2185,167547.84
2007-06-08 11:30:00,41.11,41.21,41.07,41.2,89245.64,27.2119,27.2781,27.1854,27.2715,89245.64
2007-06-08 12:00:00,41.21,41.21,41.11,41.18,83585.24,27.2781,27.2781,27.2119,27.2583,83585.24
2007-06-08 12:30:00,41.19,41.23,41.13,41.19,137547.72,27.2649,27.2914,27.2252,27.2649,137547.72
2007-06-08 13:00:00,41.19,41.2,41.11,41.12,78773.9,27.2649,27.2715,27.2119,27.2185,78773.9
2007-06-08 13:30:00,41.12,41.31,41.1,41.31,212265.0,27.2185,27.3443,27.2053,27.3443,212265.0
2007-06-08 14:00:00,41.3,41.58,41.3,41.57,351699.52,27.3377,27.523,27.3377,27.5164,351699.52
2007-06-08 14:30:00,41.56,41.62,41.53,41.58,246416.08,27.5098,27.5495,27.4899,27.523,246416.08
2007-06-08 15:00:00,41.57,41.83,41.57,41.8,701040.54,27.5164,27.6885,27.5164,27.6687,701040.54
2007-06-08 15:30:00,41.8,42.03,41.79,41.94,584153.28,27.6687,27.8209,27.662,27.7613,584153.28
2007-06-11 09:30:00,41.85,41.98,41.72,41.83,223302.78,27.7017,27.7878,27.6157,27.6885,223302.78
2007-06-11 10:00:00,41.85,42.03,41.84,41.89,198963.06,27.7017,27.8209,27.6951,27.7282,198963.06
2007-06-11 10:30:00,41.89,42.01,41.89,41.95,198019.66,27.7282,27.8077,27.7282,27.7679,198019.66
2007-06-11 11:00:00,41.94,42.1,41.94,42.07,205283.84,27.7613,27.8672,27.7613,27.8474,205283.84
2007-06-11 11:30:00,42.07,42.23,42.06,42.23,189623.4,27.8474,27.9533,27.8408,27.9533,189623.4
2007-06-11 12:00:00,42.23,42.25,42.12,42.16,144057.18,27.9533,27.9665,27.8805,27.9069,144057.18
2007-06-11 12:30:00,42.15,42.27,42.15,42.24,142547.74,27.9003,27.9798,27.9003,27.9599,142547.74
2007-06-11 13:00:00,42.24,42.36,42.21,42.36,254434.98,27.9599,28.0393,27.94,28.0393,254434.98
2007-06-11 13:30:00,42.35,42.4,42.35,42.37,246793.44,28.0327,28.0658,28.0327,28.046,246793.44
2007-06-11 14:00:00,42.37,42.47,42.36,42.46,223963.16,28.046,28.1121,28.0393,28.1055,223963.16
2007-06-11 14:30:00,42.46,42.55,42.4,42.52,268869.0,28.1055,28.1651,28.0658,28.1452,268869.0
2007-06-11 15:00:00,42.51,42.6,42.5,42.58,370944.88,28.1386,28.1982,28.132,28.185,370944.88
2007-06-11 15:30:00,42.57,42.59,42.44,42.45,658587.54,28.1783,28.1916,28.0923,28.0989,658587.54
2007-06-12 09:30:00,42.29,42.58,42.09,42.43,297831.38,27.993,28.185,27.8606,28.0857,297831.38
2007-06-12 10:00:00,42.42,42.43,42.07,42.07,286887.94,28.079,28.0857,27.8474,27.8474,286887.94
2007-06-12 10:30:00,42.08,42.17,42.02,42.13,194246.06,27.854,27.9136,27.8143,27.8871,194246.06
2007-06-12 11:00:00,42.15,42.25,42.07,42.19,155377.98,27.9003,27.9665,27.8474,27.9268,155377.98
2007-06-12 11:30:00,42.18,42.51,42.15,42.43,124906.16,27.9202,28.1386,27.9003,28.0857,124906.16
2007-06-12 12:00:00,42.43,42.45,42.25,42.29,194434.74,28.0857,28.0989,27.9665,27.993,194434.74
2007-06-12 12:30:00,42.29,42.4,42.27,42.39,134434.5,27.993,28.0658,27.9798,28.0592,134434.5
2007-06-12 13:00:00,42.39,42.54,42.35,42.53,243680.22,28.0592,28.1585,28.0327,28.1519,243680.22
2007-06-12 13:30:00,42.53,42.59,42.47,42.58,325756.02,28.1519,28.1916,28.1121,28.185,325756.02
2007-06-12 14:00:00,42.58,42.64,42.47,42.52,347737.24,28.185,28.2247,28.1121,28.1452,347737.24
2007-06-12 14:30:00,42.52,42.58,42.28,42.38,354529.72,28.1452,28.185,27.9864,28.0526,354529.72
2007-06-12 15:00:00,42.39,42.46,42.19,42.26,402077.08,28.0592,28.1055,27.9268,27.9731,402077.08
2007-06-12 15:30:00,42.25,42.27,41.99,42.01,918399.9,27.9665,27.9798,27.7944,27.8077,918399.9
2007-06-13 09:30:00,42.59,43.24,42.56,43.23,841607.14,28.1916,28.6218,28.1717,28.6152,841607.14
2007-06-13 10:00:00,43.23,44.07,43.23,43.6,1114627.1,28.6152,29.1712,28.6152,28.8601,1114627.1
2007-06-13 10:30:00,43.6,43.61,43.46,43.52,318397.5,28.8601,28.8667,28.7675,28.8072,318397.5
2007-06-13 11:00:00,43.53,43.54,43.36,43.39,219151.82,28.8138,28.8204,28.7013,28.7211,219151.82
2007-06-13 11:30:00,43.38,43.49,43.32,43.34,239340.58,28.7145,28.7873,28.6748,28.688,239340.58
2007-06-13 12:00:00,43.33,43.39,43.23,43.24,168774.26,28.6814,28.7211,28.6152,28.6218,168774.26
2007-06-13 12:30:00,43.24,43.32,43.15,43.16,222642.4,28.6218,28.6748,28.5623,28.5689,222642.4
2007-06-13 13:00:00,43.17,43.22,43.04,43.11,341793.82,28.5755,28.6086,28.4894,28.5358,341793.82
2007-06-13 13:30:00,43.11,43.24,43.1,43.21,256982.16,28.5358,28.6218,28.5292,28.602,256982.16
2007-06-13 14:00:00,43.21,43.49,43.21,43.48,3849260.68,28.602,28.7873,28.602,28.7807,3849260.68
2007-06-13 14:30:00,43.49,43.69,43.45,43.68,246887.78,28.7873,28.9197,28.7608,28.9131,246887.78
2007-06-13 15:00:00,43.68,43.71,43.62,43.66,441605.54,28.9131,28.9329,28.8734,28.8998,441605.54
2007-06-13 15:30:00,43.66,44.0,43.66,43.98,759153.98,28.8998,29.1249,28.8998,29.1117,759153.98
2007-06-14 09:30:00,43.87,44.22,43.59,44.01,333020.2,29.0388,29.2705,28.8535,29.1315,333020.2
2007-06-14 10:00:00,44.0,44.22,43.96,44.14,185095.08,29.1249,29.2705,29.0984,29.2176,185095.08
2007-06-14 10:30:00,44.14,44.27,44.11,44.23,219246.16,29.2176,29.3036,29.1977,29.2771,219246.16
2007-06-14 11:00:00,44.23,44.23,44.1,44.18,203868.74,29.2771,29.2771,29.1911,29.244,203868.74
2007-06-14 11:30:00,44.17,44.2,44.01,44.06,193868.7,29.2374,29.2573,29.1315,29.1646,193868.7
2007-06-14 12:00:00,44.07,44.1,44.01,44.09,146887.38,29.1712,29.1911,29.1315,29.1845,146887.38
2007-06-14 12:30:00,44.07,44.19,44.05,44.15,136793.0,29.1712,29.2507,29.158,29.2242,136793.0
2007-06-14 13:00:00,44.16,44.22,44.14,44.19,384246.82,29.2308,29.2705,29.2176,29.2507,384246.82
2007-06-14 13:30:00,44.19,44.25,44.15,44.21,148208.14,29.2507,29.2904,29.2242,29.2639,148208.14
2007-06-14 14:00:00,44.2,44.21,44.15,44.17,167076.14,29.2573,29.2639,29.2242,29.2374,167076.14
2007-06-14 14:30:00,44.17,44.19,44.14,44.17,285189.82,29.2374,29.2507,29.2176,29.2374,285189.82
2007-06-14 15:00:00,44.17,44.19,44.15,44.15,173019.56,29.2374,29.2507,29.2242,29.2242,173019.56
2007-06-14 15:30:00,44.15,44.2,44.1,44.11,392360.06,29.2242,29.2573,29.1911,29.1977,392360.06
2007-06-15 09:30:00,44.93,45.41,44.8,45.3,2075291.32,29.7405,30.0582,29.6544,29.9854,2075291.32
2007-06-15 10:00:00,45.29,45.47,45.23,45.31,548870.12,29.9788,30.0979,29.9391,29.992,548870.12
2007-06-15 10:30:00,45.31,45.4,45.18,45.2,470945.28,29.992,30.0516,29.906,29.9192,470945.28
2007-06-15 11:00:00,45.2,45.21,44.98,44.98,276038.84,29.9192,29.9258,29.7736,29.7736,276038.84
2007-06-15 11:30:00,44.98,45.12,44.85,45.07,329906.98,29.7736,29.8663,29.6875,29.8332,329906.98
2007-06-15 12:00:00,45.07,45.11,45.04,45.1,503398.24,29.8332,29.8596,29.8133,29.853,503398.24
2007-06-15 12:30:00,45.1,45.11,44.95,45.0,197830.98,29.853,29.8596,29.7537,29.7868,197830.98
2007-06-15 13:00:00,44.99,45.0,44.8,44.85,237925.48,29.7802,29.7868,29.6544,29.6875,237925.48
2007-06-15 13:30:00,44.85,44.89,44.76,44.81,389341.18,29.6875,29.714,29.628,29.6611,389341.18
2007-06-15 14:00:00,44.8,44.81,44.68,44.72,167264.82,29.6544,29.6611,29.575,29.6015,167264.82
2007-06-15 14:30:00,44.72,44.74,44.68,44.73,248963.26,29.6015,29.6147,29.575,29.6081,248963.26
2007-06-15 15:00:00,44.73,44.81,44.7,44.73,279529.42,29.6081,29.6611,29.5882,29.6081,279529.42
2007-06-15 15:30:00,44.72,44.75,44.66,44.66,370944.88,29.6015,29.6213,29.5618,29.5618,370944.88
2007-06-18 09:30:00,44.84,44.84,44.42,44.52,213397.08,29.6809,29.6809,29.4029,29.4691,213397.08
2007-06-18 10:00:00,44.52,44.52,44.25,44.37,230000.92,29.4691,29.4691,29.2904,29.3698,230000.92
2007-06-18 10:30:00,44.38,44.52,44.37,44.48,131604.3,29.3764,29.4691,29.3698,29.4426,131604.3
2007-06-18 11:00:00,44.49,44.53,44.38,44.5,95189.06,29.4492,29.4757,29.3764,29.4559,95189.06
2007-06-18 11:30:00,44.5,44.52,44.39,44.47,74056.9,29.4559,29.4691,29.383,29.436,74056.9
2007-06-18 12:00:00,44.46,44.52,44.46,44.52,78113.52,29.4294,29.4691,29.4294,29.4691,78113.52
2007-06-18 12:30:00,44.52,44.58,44.51,44.55,100189.08,29.4691,29.5088,29.4625,29.489,100189.08
2007-06-18 13:00:00,44.54,44.59,44.49,44.57,105566.46,29.4823,29.5154,29.4492,29.5022,105566.46
2007-06-18 13:30:00,44.57,44.58,44.48,44.57,120094.82,29.5022,29.5088,29.4426,29.5022,120094.82
2007-06-18 14:00:00,44.55,44.6,44.51,44.59,133868.46,29.489,29.5221,29.4625,29.5154,133868.46
2007-06-18 14:30:00,44.59,44.62,44.56,44.59,107075.9,29.5154,29.5353,29.4956,29.5154,107075.9
2007-06-18 15:00:00,44.59,44.66,44.59,44.65,102641.92,29.5154,29.5618,29.5154,29.5552,102641.92
2007-06-18 15:30:00,44.65,44.66,44.49,44.52,368397.7,29.5552,29.5618,29.4492,29.4691,368397.7
2007-06-19 09:30:00,44.36,44.62,44.1,44.52,254529.32,29.3632,29.5353,29.1911,29.4691,254529.32
2007-06-19 10:00:00,44.52,44.58,44.45,44.58,174623.34,29.4691,29.5088,29.4228,29.5088,174623.34
2007-06-19 10:30:00,44.57,44.6,44.5,44.57,131698.64,29.5022,29.5221,29.4559,29.5022,131698.64
2007-06-19 11:00:00,44.58,44.59,44.51,44.54,96226.8,29.5088,29.5154,29.4625,29.4823,96226.8
2007-06-19 11:30:00,44.54,44.58,44.47,44.51,100660.78,29.4823,29.5088,29.436,29.4625,100660.78
2007-06-19 12:00:00,44.51,44.62,44.51,44.6,242265.12,29.4625,29.5353,29.4625,29.5221,242265.12
2007-06-19 12:30:00,44.6,44.66,44.56,44.57,213491.42,29.5221,29.5618,29.4956,29.5022,213491.42
2007-06-19 13:00:00,44.57,44.64,44.55,44.63,110566.48,29.5022,29.5485,29.489,29.5419,110566.48
2007-06-19 13:30:00,44.64,44.65,44.59,44.6,88679.6,29.5485,29.5552,29.5154,29.5221,88679.6
2007-06-19 14:00:00,44.6,44.6,44.55,44.55,132264.68,29.5221,29.5221,29.489,29.489,132264.68
2007-06-19 14:30:00,44.56,44.57,44.49,44.51,234151.88,29.4956,29.5022,29.4492,29.4625,234151.88
2007-06-19 15:00:00,44.49,44.6,44.47,44.6,213208.4,29.4492,29.5221,29.436,29.5221,213208.4
2007-06-19 15:30:00,44.6,44.66,44.57,44.59,394718.56,29.5221,29.5618,29.5022,29.5154,394718.56
2007-06-20 09:30:00,44.84,44.84,44.2,44.2,270661.46,29.6809,29.6809,29.2573,29.2573,270661.46
2007-06-20 10:00:00,44.2,44.28,44.12,44.24,131321.28,29.2573,29.3102,29.2043,29.2838,131321.28
2007-06-20 10:30:00,44.24,44.44,44.24,44.35,137925.08,29.2838,29.4161,29.2838,29.3566,137925.08
2007-06-20 11:00:00,44.36,44.39,44.23,44.39,110094.78,29.3632,29.383,29.2771,29.383,110094.78
2007-06-20 11:30:00,44.37,44.38,44.18,44.24,114151.4,29.3698,29.3764,29.244,29.2838,114151.4
2007-06-20 12:00:00,44.22,44.25,44.1,44.21,124623.14,29.2705,29.2904,29.1911,29.2639,124623.14
2007-06-20 12:30:00,44.21,44.24,44.2,44.2,67924.8,29.2639,29.2838,29.2573,29.2573,67924.8
2007-06-20 13:00:00,44.21,44.27,44.05,44.11,156604.4,29.2639,29.3036,29.158,29.1977,156604.4
2007-06-20 13:30:00,44.11,44.16,44.01,44.1,163208.2,29.1977,29.2308,29.1315,29.1911,163208.2
2007-06-20 14:00:00,44.1,44.17,43.95,43.99,171793.14,29.1911,29.2374,29.0918,29.1183,171793.14
2007-06-20 14:30:00,43.97,44.02,43.88,43.96,175566.74,29.105,29.1381,29.0455,29.0984,175566.74
2007-06-20 15:00:00,43.97,43.97,43.8,43.83,216793.32,29.105,29.105,28.9925,29.0124,216793.32
2007-06-20 15:30:00,43.84,43.88,43.64,43.65,758304.92,29.019,29.0455,28.8866,28.8932,758304.92
2007-06-21 09:30:00,43.49,43.64,43.22,43.28,350001.4,28.7873,28.8866,28.6086,28.6483,350001.4
2007-06-21 10:00:00,43.28,43.67,43.19,43.62,258963.3,28.6483,28.9065,28.5887,28.8734,258963.3
2007-06-21 10:30:00,43.61,43.72,43.43,43.7,388492.12,28.8667,28.9396,28.7476,28.9263,388492.12
2007-06-21 11:00:00,43.71,43.79,43.61,43.75,148396.82,28.9329,28.9859,28.8667,28.9594,148396.82
2007-06-21 11:30:00,43.74,43.75,43.35,43.44,232642.44,28.9528,28.9594,28.6946,28.7542,232642.44
2007-06-21 12:00:00,43.44,43.54,43.41,43.52,291321.92,28.7542,28.8204,28.7344,28.8072,291321.92
2007-06-21 12:30:00,43.52,43.66,43.48,43.52,147170.4,28.8072,28.8998,28.7807,28.8072,147170.4
2007-06-21 13:00:00,43.52,43.71,43.51,43.7,199623.44,28.8072,28.9329,28.8006,28.9263,199623.44
2007-06-21 13:30:00,43.72,43.86,43.7,43.85,267265.22,28.9396,29.0322,28.9263,29.0256,267265.22
2007-06-21 14:00:00,43.85,43.88,43.74,43.79,148019.46,29.0256,29.0455,28.9528,28.9859,148019.46
2007-06-21 14:30:00,43.79,43.79,43.59,43.71,291793.62,28.9859,28.9859,28.8535,28.9329,291793.62
2007-06-21 15:00:00,43.71,43.78,43.63,43.75,299057.8,28.9329,28.9793,28.88,28.9594,299057.8
2007-06-21 15:30:00,43.76,43.91,43.74,43.89,528020.98,28.966,29.0653,28.9528,29.0521,528020.98
2007-06-22 09:30:00,43.68,43.7,43.35,43.69,230283.94,28.9131,28.9263,28.6946,28.9197,230283.94
2007-06-22 10:00:00,43.66,43.69,43.5,43.64,181321.48,28.8998,28.9197,28.7939,28.8866,181321.48
2007-06-22 10:30:00,43.62,43.68,43.43,43.58,186793.2,28.8734,28.9131,28.7476,28.8469,186793.2
2007-06-22 11:00:00,43.59,43.6,43.48,43.57,187359.24,28.8535,28.8601,28.7807,28.8403,187359.24
2007-06-22 11:30:00,43.57,43.64,43.48,43.56,111604.22,28.8403,28.8866,28.7807,28.8336,111604.22
2007-06-22 12:00:00,43.56,43.57,43.19,43.19,219434.84,28.8336,28.8403,28.5887,28.5887,219434.84
2007-06-22 12:30:00,43.19,43.43,43.12,43.34,261887.84,28.5887,28.7476,28.5424,28.688,261887.84
2007-06-22 13:00:00,43.34,43.51,43.27,43.47,278397.34,28.688,28.8006,28.6417,28.7741,278397.34
2007-06-22 13:30:00,43.49,43.54,43.36,43.44,228868.84,28.7873,28.8204,28.7013,28.7542,228868.84
2007-06-22 14:00:00,43.45,43.47,43.34,43.41,349718.38,28.7608,28.7741,28.688,28.7344,349718.38
2007-06-22 14:30:00,43.41,43.46,43.27,43.28,225283.92,28.7344,28.7675,28.6417,28.6483,225283.92
2007-06-22 15:00:00,43.28,43.3,43.19,43.23,309246.52,28.6483,28.6615,28.5887,28.6152,309246.52
2007-06-22 15:30:00,43.23,43.24,42.94,43.04,725474.6,28.6152,28.6218,28.4233,28.4894,725474.6
2007-06-25 09:30:00,43.03,43.14,42.83,42.92,368209.02,28.4828,28.5556,28.3504,28.41,368209.02
2007-06-25 10:00:00,42.92,43.26,42.92,43.24,261038.78,28.41,28.6351,28.41,28.6218,261038.78
2007-06-25 10:30:00,43.23,43.27,43.03,43.23,247831.18,28.6152,28.6417,28.4828,28.6152,247831.18
2007-06-25 11:00:00,43.23,43.45,43.23,43.45,126887.3,28.6152,28.7608,28.6152,28.7608,126887.3
2007-06-25 11:30:00,43.45,43.5,43.36,43.46,579530.62,28.7608,28.7939,28.7013,28.7675,579530.62
2007-06-25 12:00:00,43.45,43.53,43.43,43.44,131226.94,28.7608,28.8138,28.7476,28.7542,131226.94
2007-06-25 12:30:00,43.42,43.44,43.33,43.34,88396.58,28.741,28.7542,28.6814,28.688,88396.58
2007-06-25 13:00:00,43.34,43.38,43.28,43.29,128868.44,28.688,28.7145,28.6483,28.6549,128868.44
2007-06-25 13:30:00,43.29,43.39,43.27,43.27,198680.04,28.6549,28.7211,28.6417,28.6417,198680.04
2007-06-25 14:00:00,43.27,43.3,43.08,43.08,271321.84,28.6417,28.6615,28.5159,28.5159,271321.84
2007-06-25 14:30:00,43.07,43.07,42.81,42.89,436699.86,28.5093,28.5093,28.3372,28.3902,436699.86
2007-06-25 15:00:00,42.88,42.99,42.75,42.93,457360.32,28.3835,28.4563,28.2975,28.4166,457360.32
2007-06-25 15:30:00,42.93,43.03,42.77,42.88,611606.22,28.4166,28.4828,28.3107,28.3835,611606.22
2007-06-26 09:30:00,43.14,43.35,43.04,43.22,315850.32,28.5556,28.6946,28.4894,28.6086,315850.32
2007-06-26 10:00:00,43.23,43.35,43.08,43.13,351699.52,28.6152,28.6946,28.5159,28.549,351699.52
2007-06-26 10:30:00,43.13,43.28,42.91,42.94,285661.52,28.549,28.6483,28.4034,28.4233,285661.52
2007-06-26 11:00:00,42.94,43.22,42.89,43.21,128868.44,28.4233,28.6086,28.3902,28.602,128868.44
2007-06-26 11:30:00,43.19,43.31,43.14,43.27,257076.5,28.5887,28.6682,28.5556,28.6417,257076.5
2007-06-26 12:00:00,43.27,43.38,43.26,43.35,140472.26,28.6417,28.7145,28.6351,28.6946,140472.26
2007-06-26 12:30:00,43.36,43.39,43.25,43.3,171227.1,28.7013,28.7211,28.6284,28.6615,171227.1
2007-06-26 13:00:00,43.3,43.43,43.27,43.38,260095.38,28.6615,28.7476,28.6417,28.7145,260095.38
2007-06-26 13:30:00,43.39,43.4,43.19,43.26,285944.54,28.7211,28.7277,28.5887,28.6351,285944.54
2007-06-26 14:00:00,43.26,43.35,43.19,43.25,290661.54,28.6351,28.6946,28.5887,28.6284,290661.54
2007-06-26 14:30:00,43.24,43.29,43.14,43.14,404812.94,28.6218,28.6549,28.5556,28.5556,404812.94
2007-06-26 15:00:00,43.14,43.27,43.1,43.22,407454.46,28.5556,28.6417,28.5292,28.6086,407454.46
2007-06-26 15:30:00,43.21,43.28,43.07,43.09,569247.56,28.602,28.6483,28.5093,28.5225,569247.56
2007-06-27 09:30:00,43.06,43.06,42.65,42.88,621417.58,28.5027,28.5027,28.2313,28.3835,621417.58
2007-06-27 10:00:00,42.86,43.03,42.75,42.95,399624.24,28.3703,28.4828,28.2975,28.4299,399624.24
2007-06-27 10:30:00,42.94,43.09,42.89,42.97,324246.58,28.4233,28.5225,28.3902,28.4431,324246.58
2007-06-27 11:00:00,42.97,43.21,42.94,43.15,394812.9,28.4431,28.602,28.4233,28.5623,394812.9
2007-06-27 11:30:00,43.14,43.18,43.06,43.17,319529.58,28.5556,28.5821,28.5027,28.5755,319529.58
2007-06-27 12:00:00,43.16,43.28,43.13,43.23,288114.36,28.5689,28.6483,28.549,28.6152,288114.36
2007-06-27 12:30:00,43.23,43.38,43.22,43.36,311322.0,28.6152,28.7145,28.6086,28.7013,311322.0
2007-06-27 13:00:00,43.36,43.38,43.16,43.22,295567.22,28.7013,28.7145,28.5689,28.6086,295567.22
2007-06-27 13:30:00,43.22,43.25,43.09,43.18,297454.02,28.6086,28.6284,28.5225,28.5821,297454.02
2007-06-27 14:00:00,43.18,43.34,43.17,43.29,336699.46,28.5821,28.688,28.5755,28.6549,336699.46
2007-06-27 14:30:00,43.3,43.51,43.26,43.49,563964.52,28.6615,28.8006,28.6351,28.7873,563964.52
2007-06-27 15:00:00,43.49,43.68,43.48,43.67,498586.9,28.7873,28.9131,28.7807,28.9065,498586.9
2007-06-27 15:30:00,43.67,43.97,43.66,43.8,765474.76,28.9065,29.105,28.8998,28.9925,765474.76
2007-06-28 09:30:00,43.69,43.78,43.4,43.77,367548.64,28.9197,28.9793,28.7277,28.9727,367548.64
2007-06-28 10:00:00,43.77,43.91,43.74,43.77,277548.28,28.9727,29.0653,28.9528,28.9727,277548.28
2007-06-28 10:30:00,43.78,44.0,43.74,44.0,309152.18,28.9793,29.1249,28.9528,29.1249,309152.18
2007-06-28 11:00:00,44.0,44.07,43.98,44.05,233397.16,29.1249,29.1712,29.1117,29.158,233397.16
2007-06-28 11:30:00,44.05,44.38,44.03,44.34,458209.38,29.158,29.3764,29.1448,29.35,458209.38
2007-06-28 12:00:00,44.34,44.63,44.33,44.56,566228.68,29.35,29.5419,29.3433,29.4956,566228.68
2007-06-28 12:30:00,44.56,44.57,44.51,44.57,311793.7,29.4956,29.5022,29.4625,29.5022,311793.7
2007-06-28 13:00:00,44.57,44.63,44.55,44.62,450284.82,29.5022,29.5419,29.489,29.5353,450284.82
2007-06-28 13:30:00,44.62,44.71,44.59,44.71,407737.48,29.5353,29.5949,29.5154,29.5949,407737.48
2007-06-28 14:00:00,44.7,44.78,44.52,44.67,412926.18,29.5882,29.6412,29.4691,29.5684,412926.18
2007-06-28 14:30:00,44.67,44.67,44.4,44.48,676417.8,29.5684,29.5684,29.3897,29.4426,676417.8
2007-06-28 15:00:00,44.48,44.57,44.33,44.55,753116.22,29.4426,29.5022,29.3433,29.489,753116.22
2007-06-28 15:30:00,44.55,44.63,44.41,44.42,811512.68,29.489,29.5419,29.3963,29.4029,811512.68
2007-06-29 09:30:00,44.47,44.87,44.35,44.77,342171.18,29.436,29.7008,29.3566,29.6346,342171.18
2007-06-29 10:00:00,44.78,45.03,44.75,44.92,617549.64,29.6412,29.8067,29.6213,29.7339,617549.64
2007-06-29 10:30:00,44.92,45.02,44.74,44.82,301982.34,29.7339,29.8001,29.6147,29.6677,301982.34
2007-06-29 11:00:00,44.81,44.83,44.63,44.7,269152.02,29.6611,29.6743,29.5419,29.5882,269152.02
2007-06-29 11:30:00,44.69,44.69,44.44,44.44,246038.72,29.5816,29.5816,29.4161,29.4161,246038.72
2007-06-29 12:00:00,44.45,44.52,44.36,44.37,250001.0,29.4228,29.4691,29.3632,29.3698,250001.0
2007-06-29 12:30:00,44.37,44.38,44.1,44.11,326227.72,29.3698,29.3764,29.1911,29.1977,326227.72
2007-06-29 13:00:00,44.11,44.17,44.01,44.11,368680.72,29.1977,29.2374,29.1315,29.1977,368680.72
2007-06-29 13:30:00,44.12,44.18,44.02,44.12,251510.44,29.2043,29.244,29.1381,29.2043,251510.44
2007-06-29 14:00:00,44.12,44.15,43.89,44.0,299529.5,29.2043,29.2242,29.0521,29.1249,299529.5
2007-06-29 14:30:00,43.99,44.04,43.91,43.93,316510.7,29.1183,29.1514,29.0653,29.0786,316510.7
2007-06-29 15:00:00,43.93,43.96,43.5,43.5,491322.72,29.0786,29.0984,28.7939,28.7939,491322.72
2007-06-29 15:30:00,43.5,43.97,43.46,43.92,1247552.16,28.7939,29.105,28.7675,29.0719,1247552.16
2007-07-02 09:30:00,43.69,44.3,43.69,44.25,594300.0,28.9197,29.3235,28.9197,29.2904,594300.0
2007-07-02 10:00:00,44.26,45.32,44.26,44.94,721800.0,29.297,29.9986,29.297,29.7471,721800.0
2007-07-02 10:30:00,44.94,45.2,44.75,44.76,445400.0,29.7471,29.9192,29.6213,29.628,445400.0
2007-07-02 11:00:00,44.75,44.94,44.57,44.57,344900.0,29.6213,29.7471,29.5022,29.5022,344900.0
2007-07-02 11:30:00,44.57,44.58,44.15,44.3,458300.0,29.5022,29.5088,29.2242,29.3235,458300.0
2007-07-02 12:00:00,44.31,44.34,44.1,44.15,223200.0,29.3301,29.35,29.1911,29.2242,223200.0
2007-07-02 12:30:00,44.14,44.18,44.0,44.05,241900.0,29.2176,29.244,29.1249,29.158,241900.0
2007-07-02 13:00:00,44.04,44.2,44.01,44.08,90100.0,29.1514,29.2573,29.1315,29.1779,90100.0
2007-07-02 13:30:00,44.08,44.26,44.06,44.15,161700.0,29.1779,29.297,29.1646,29.2242,161700.0
2007-07-02 14:00:00,44.16,44.27,44.15,44.25,109600.0,29.2308,29.3036,29.2242,29.2904,109600.0
2007-07-02 14:30:00,44.25,44.35,44.21,44.34,267500.0,29.2904,29.3566,29.2639,29.35,267500.0
2007-07-02 15:00:00,44.33,44.41,44.29,44.41,341400.0,29.3433,29.3963,29.3169,29.3963,341400.0
2007-07-02 15:30:00,44.41,44.42,44.21,44.24,619100.0,29.3963,29.4029,29.2639,29.2838,619100.0
2007-07-03 09:30:00,44.44,44.75,44.23,44.7,443400.0,29.4161,29.6213,29.2771,29.5882,443400.0
2007-07-03 10:00:00,44.71,44.71,44.41,44.56,433300.0,29.5949,29.5949,29.3963,29.4956,433300.0
2007-07-03 10:30:00,44.56,44.59,44.48,44.5,348600.0,29.4956,29.5154,29.4426,29.4559,348600.0
2007-07-03 11:00:00,44.49,44.53,44.41,44.41,226900.0,29.4492,29.4757,29.3963,29.3963,226900.0
2007-07-03 11:30:00,44.42,44.45,44.34,44.43,364600.0,29.4029,29.4228,29.35,29.4095,364600.0
2007-07-03 12:00:00,44.42,44.5,44.25,44.25,342200.0,29.4029,29.4559,29.2904,29.2904,342200.0
2007-07-03 12:30:00,44.25,44.32,44.21,44.29,548100.0,29.2904,29.3367,29.2639,29.3169,548100.0
2007-07-05 09:30:00,44.05,44.43,44.0,44.42,530500.0,29.158,29.4095,29.1249,29.4029,530500.0
2007-07-05 10:00:00,44.43,44.55,44.35,44.52,464500.0,29.4095,29.489,29.3566,29.4691,464500.0
2007-07-05 10:30:00,44.52,44.59,44.4,44.42,304000.0,29.4691,29.5154,29.3897,29.4029,304000.0
2007-07-05 11:00:00,44.42,44.49,44.36,44.45,318000.0,29.4029,29.4492,29.3632,29.4228,318000.0
2007-07-05 11:30:00,44.45,44.47,44.42,44.43,221900.0,29.4228,29.436,29.4029,29.4095,221900.0
2007-07-05 12:00:00,44.43,44.49,44.4,44.4,199500.0,29.4095,29.4492,29.3897,29.3897,199500.0
2007-07-05 12:30:00,44.4,44.41,44.29,44.31,197700.0,29.3897,29.3963,29.3169,29.3301,197700.0
2007-07-05 13:00:00,44.32,44.39,44.32,44.36,191800.0,29.3367,29.383,29.3367,29.3632,191800.0
2007-07-05 13:30:00,44.36,44.39,44.25,44.32,250000.0,29.3632,29.383,29.2904,29.3367,250000.0
2007-07-05 14:00:00,44.32,44.49,44.31,44.42,178500.0,29.3367,29.4492,29.3301,29.4029,178500.0
2007-07-05 14:30:00,44.42,44.53,44.41,44.52,331900.0,29.4029,29.4757,29.3963,29.4691,331900.0
2007-07-05 15:00:00,44.52,44.54,44.5,44.54,367600.0,29.4691,29.4823,29.4559,29.4823,367600.0
2007-07-05 15:30:00,44.53,44.56,44.51,44.55,497600.0,29.4757,29.4956,29.4625,29.489,497600.0
2007-07-06 09:30:00,45.02,45.02,44.0,44.19,356400.0,29.8001,29.8001,29.1249,29.2507,356400.0
2007-07-06 10:00:00,44.19,44.29,44.16,44.29,386300.0,29.2507,29.3169,29.2308,29.3169,386300.0
2007-07-06 10:30:00,44.3,44.36,44.15,44.26,615100.0,29.3235,29.3632,29.2242,29.297,615100.0
2007-07-06 11:00:00,44.27,44.34,44.23,44.33,396000.0,29.3036,29.35,29.2771,29.3433,396000.0
2007-07-06 11:30:00,44.34,44.59,44.32,44.58,497000.0,29.35,29.5154,29.3367,29.5088,497000.0
2007-07-06 12:00:00,44.58,44.7,44.54,44.67,415800.0,29.5088,29.5882,29.4823,29.5684,415800.0
2007-07-06 12:30:00,44.67,45.07,44.66,44.94,449200.0,29.5684,29.8332,29.5618,29.7471,449200.0
2007-07-06 13:00:00,44.94,45.08,44.88,44.91,279200.0,29.7471,29.8398,29.7074,29.7273,279200.0
2007-07-06 13:30:00,44.92,44.97,44.88,44.93,226900.0,29.7339,29.767,29.7074,29.7405,226900.0
2007-07-06 14:00:00,44.92,44.96,44.88,44.96,372300.0,29.7339,29.7603,29.7074,29.7603,372300.0
2007-07-06 14:30:00,44.95,45.15,44.95,45.12,340400.0,29.7537,29.8861,29.7537,29.8663,340400.0
2007-07-06 15:00:00,45.12,45.22,45.1,45.22,344400.0,29.8663,29.9325,29.853,29.9325,344400.0
2007-07-06 15:30:00,45.22,45.33,45.13,45.16,674200.0,29.9325,30.0053,29.8729,29.8927,674200.0
2007-07-09 09:30:00,45.2,45.73,45.2,45.65,646900.0,29.9192,30.27,29.9192,30.2171,646900.0
2007-07-09 10:00:00,45.65,45.99,45.63,45.66,862600.0,30.2171,30.4421,30.2038,30.2237,862600.0
2007-07-09 10:30:00,45.66,45.66,45.37,45.52,556900.0,30.2237,30.2237,30.0317,30.131,556900.0
2007-07-09 11:00:00,45.51,45.6,45.26,45.35,530600.0,30.1244,30.184,29.9589,30.0185,530600.0
2007-07-09 11:30:00,45.35,45.37,45.2,45.27,345800.0,30.0185,30.0317,29.9192,29.9655,345800.0
2007-07-09 12:00:00,45.26,45.31,45.17,45.31,212400.0,29.9589,29.992,29.8994,29.992,212400.0
2007-07-09 12:30:00,45.31,45.36,45.22,45.3,207700.0,29.992,30.0251,29.9325,29.9854,207700.0
2007-07-09 13:00:00,45.3,45.32,45.18,45.31,186000.0,29.9854,29.9986,29.906,29.992,186000.0
2007-07-09 13:30:00,45.31,45.31,45.19,45.28,225500.0,29.992,29.992,29.9126,29.9722,225500.0
2007-07-09 14:00:00,45.28,45.45,45.27,45.29,312200.0,29.9722,30.0847,29.9655,29.9788,312200.0
2007-07-09 14:30:00,45.3,45.31,45.16,45.17,763200.0,29.9854,29.992,29.8927,29.8994,763200.0
2007-07-09 15:00:00,45.17,45.21,45.09,45.09,362500.0,29.8994,29.9258,29.8464,29.8464,362500.0
2007-07-09 15:30:00,45.09,45.14,44.97,45.04,738000.0,29.8464,29.8795,29.767,29.8133,738000.0
2007-07-10 09:30:00,44.6,44.61,43.51,44.17,1285800.0,29.5221,29.5287,28.8006,29.2374,1285800.0
2007-07-10 10:00:00,44.18,44.37,44.0,44.1,729600.0,29.244,29.3698,29.1249,29.1911,729600.0
2007-07-10 10:30:00,44.1,44.27,44.1,44.16,417600.0,29.1911,29.3036,29.1911,29.2308,417600.0
2007-07-10 11:00:00,44.17,44.39,44.15,44.34,485100.0,29.2374,29.383,29.2242,29.35,485100.0
2007-07-10 11:30:00,44.34,44.6,44.33,44.54,393500.0,29.35,29.5221,29.3433,29.4823,393500.0
2007-07-10 12:00:00,44.54,44.56,44.4,44.5,327600.0,29.4823,29.4956,29.3897,29.4559,327600.0
2007-07-10 12:30:00,44.5,44.71,44.5,44.69,235600.0,29.4559,29.5949,29.4559,29.5816,235600.0
2007-07-10 13:00:00,44.69,44.75,44.49,44.5,502000.0,29.5816,29.6213,29.4492,29.4559,502000.0
2007-07-10 13:30:00,44.51,44.6,44.39,44.46,755500.0,29.4625,29.5221,29.383,29.4294,755500.0
2007-07-10 14:00:00,44.46,44.6,44.44,44.53,663500.0,29.4294,29.5221,29.4161,29.4757,663500.0
2007-07-10 14:30:00,44.51,44.65,44.5,44.56,512900.0,29.4625,29.5552,29.4559,29.4956,512900.0
2007-07-10 15:00:00,44.55,44.61,44.49,44.5,732000.0,29.489,29.5287,29.4492,29.4559,732000.0
2007-07-10 15:30:00,44.51,44.51,44.25,44.28,1154200.0,29.4625,29.4625,29.2904,29.3102,1154200.0
2007-07-11 09:30:00,44.08,44.4,44.0,44.3,746700.0,29.1779,29.3897,29.1249,29.3235,746700.0
2007-07-11 10:00:00,44.3,44.39,44.21,44.35,532900.0,29.3235,29.383,29.2639,29.3566,532900.0
2007-07-11 10:30:00,44.35,44.48,44.27,44.4,368700.0,29.3566,29.4426,29.3036,29.3897,368700.0
2007-07-11 11:00:00,44.41,44.77,44.39,44.71,372900.0,29.3963,29.6346,29.383,29.5949,372900.0
2007-07-11 11:30:00,44.72,44.8,44.58,44.73,240000.0,29.6015,29.6544,29.5088,29.6081,240000.0
2007-07-11 12:00:00,44.73,44.83,44.64,44.64,167000.0,29.6081,29.6743,29.5485,29.5485,167000.0
2007-07-11 12:30:00,44.65,44.67,44.54,44.57,235400.0,29.5552,29.5684,29.4823,29.5022,235400.0
2007-07-11 13:00:00,44.57,44.67,44.52,44.57,235000.0,29.5022,29.5684,29.4691,29.5022,235000.0
2007-07-11 13:30:00,44.57,44.64,44.54,44.56,407900.0,29.5022,29.5485,29.4823,29.4956,407900.0
2007-07-11 14:00:00,44.56,44.57,44.39,44.41,561800.0,29.4956,29.5022,29.383,29.3963,561800.0
2007-07-11 14:30:00,44.39,44.44,44.15,44.22,368600.0,29.383,29.4161,29.2242,29.2705,368600.0
2007-07-11 15:00:00,44.22,44.4,44.2,44.4,340400.0,29.2705,29.3897,29.2573,29.3897,340400.0
2007-07-11 15:30:00,44.4,44.5,44.38,44.5,326500.0,29.3897,29.4559,29.3764,29.4559,326500.0
2007-07-12 09:30:00,44.61,45.28,44.49,45.27,443600.0,29.5287,29.9722,29.4492,29.9655,443600.0
2007-07-12 10:00:00,45.25,45.28,45.0,45.06,303400.0,29.9523,29.9722,29.7868,29.8265,303400.0
2007-07-12 10:30:00,45.06,45.28,45.02,45.12,243100.0,29.8265,29.9722,29.8001,29.8663,243100.0
2007-07-12 11:00:00,45.11,45.19,44.99,45.07,165600.0,29.8596,29.9126,29.7802,29.8332,165600.0
2007-07-12 11:30:00,45.07,45.31,44.5,45.28,316300.0,29.8332,29.992,29.4559,29.9722,316300.0
2007-07-12 12:00:00,45.28,45.5,45.16,45.46,361400.0,29.9722,30.1178,29.8927,30.0913,361400.0
2007-07-12 12:30:00,45.46,45.5,45.36,45.47,294800.0,30.0913,30.1178,30.0251,30.0979,294800.0
2007-07-12 13:00:00,45.46,45.49,45.33,45.39,262300.0,30.0913,30.1112,30.0053,30.045,262300.0
2007-07-12 13:30:00,45.38,45.51,45.33,45.46,279400.0,30.0384,30.1244,30.0053,30.0913,279400.0
2007-07-12 14:00:00,45.45,45.51,45.31,45.37,218700.0,30.0847,30.1244,29.992,30.0317,218700.0
2007-07-12 14:30:00,45.37,45.53,45.35,45.53,294800.0,30.0317,30.1376,30.0185,30.1376,294800.0
2007-07-12 15:00:00,45.53,45.61,45.47,45.61,359300.0,30.1376,30.1906,30.0979,30.1906,359300.0
2007-07-12 15:30:00,45.61,45.94,45.6,45.89,1323800.0,30.1906,30.409,30.184,30.3759,1323800.0
2007-07-13 09:30:00,45.96,45.96,45.27,45.3,303100.0,30.4223,30.4223,29.9655,29.9854,303100.0
2007-07-13 10:00:00,45.3,45.5,45.15,45.49,544300.0,29.9854,30.1178,29.8861,30.1112,544300.0
2007-07-13 10:30:00,45.49,45.99,45.3,45.9,361900.0,30.1112,30.4421,29.9854,30.3826,361900.0
2007-07-13 11:00:00,45.9,45.9,45.67,45.79,309500.0,30.3826,30.3826,30.2303,30.3098,309500.0
2007-07-13 11:30:00,45.79,45.79,45.65,45.71,152200.0,30.3098,30.3098,30.2171,30.2568,152200.0
2007-07-13 12:00:00,45.71,45.84,45.71,45.78,154100.0,30.2568,30.3428,30.2568,30.3031,154100.0
2007-07-13 12:30:00,45.77,45.8,45.69,45.76,77700.0,30.2965,30.3164,30.2436,30.2899,77700.0
2007-07-13 13:00:00,45.76,45.85,45.75,45.78,191000.0,30.2899,30.3495,30.2833,30.3031,191000.0
2007-07-13 13:30:00,45.78,45.85,45.75,45.82,202300.0,30.3031,30.3495,30.2833,30.3296,202300.0
2007-07-13 14:00:00,45.82,45.82,45.68,45.69,304300.0,30.3296,30.3296,30.2369,30.2436,304300.0
2007-07-13 14:30:00,45.69,45.91,45.66,45.9,370400.0,30.2436,30.3892,30.2237,30.3826,370400.0
2007-07-13 15:00:00,45.9,46.01,45.78,46.01,636300.0,30.3826,30.4554,30.3031,30.4554,636300.0
2007-07-13 15:30:00,46.01,46.19,45.96,46.13,1464200.0,30.4554,30.5745,30.4223,30.5348,1464200.0
2007-07-16 09:30:00,45.82,46.04,45.59,45.64,355700.0,30.3296,30.4752,30.1774,30.2105,355700.0
2007-07-16 10:00:00,45.64,45.8,45.45,45.76,324900.0,30.2105,30.3164,30.0847,30.2899,324900.0
2007-07-16 10:30:00,45.77,46.04,45.75,46.04,335900.0,30.2965,30.4752,30.2833,30.4752,335900.0
2007-07-16 11:00:00,46.04,46.29,45.94,46.21,384600.0,30.4752,30.6407,30.409,30.5878,384600.0
2007-07-16 11:30:00,46.21,46.28,46.11,46.22,288000.0,30.5878,30.6341,30.5216,30.5944,288000.0
2007-07-16 12:00:00,46.21,46.26,45.98,46.06,234300.0,30.5878,30.6209,30.4355,30.4885,234300.0
2007-07-16 12:30:00,46.06,46.14,46.04,46.1,176500.0,30.4885,30.5414,30.4752,30.5149,176500.0
2007-07-16 13:00:00,46.1,46.11,45.87,45.88,226500.0,30.5149,30.5216,30.3627,30.3693,226500.0
2007-07-16 13:30:00,45.88,45.9,45.59,45.66,257500.0,30.3693,30.3826,30.1774,30.2237,257500.0
2007-07-16 14:00:00,45.66,45.82,45.65,45.81,294300.0,30.2237,30.3296,30.2171,30.323,294300.0
2007-07-16 14:30:00,45.8,45.85,45.69,45.72,241200.0,30.3164,30.3495,30.2436,30.2634,241200.0
2007-07-16 15:00:00,45.73,45.95,45.5,45.88,686300.0,30.27,30.4157,30.1178,30.3693,686300.0
2007-07-16 15:30:00,45.88,45.94,45.81,45.88,506100.0,30.3693,30.409,30.323,30.3693,506100.0
2007-07-17 09:30:00,46.18,46.83,46.15,46.33,640200.0,30.5679,30.9982,30.548,30.6672,640200.0
2007-07-17 10:00:00,46.34,46.7,46.27,46.66,634700.0,30.6738,30.9121,30.6275,30.8856,634700.0
2007-07-17 10:30:00,46.66,46.9,46.66,46.79,533900.0,30.8856,31.0445,30.8856,30.9717,533900.0
2007-07-17 11:00:00,46.79,46.8,46.36,46.55,386700.0,30.9717,30.9783,30.6871,30.8128,386700.0
2007-07-17 11:30:00,46.54,46.75,46.53,46.65,281300.0,30.8062,30.9452,30.7996,30.879,281300.0
2007-07-17 12:00:00,46.65,46.66,46.42,46.52,323800.0,30.879,30.8856,30.7268,30.793,323800.0
2007-07-17 12:30:00,46.51,46.56,46.45,46.51,215200.0,30.7863,30.8194,30.7466,30.7863,215200.0
2007-07-17 13:00:00,46.5,46.71,46.47,46.64,200700.0,30.7797,30.9187,30.7599,30.8724,200700.0
2007-07-17 13:30:00,46.64,46.72,46.59,46.69,187700.0,30.8724,30.9253,30.8393,30.9055,187700.0
2007-07-17 14:00:00,46.68,46.9,46.65,46.9,305000.0,30.8989,31.0445,30.879,31.0445,305000.0
2007-07-17 14:30:00,46.9,46.92,46.65,46.73,304800.0,31.0445,31.0577,30.879,30.932,304800.0
2007-07-17 15:00:00,46.73,46.73,46.61,46.67,291200.0,30.932,30.932,30.8525,30.8922,291200.0
2007-07-17 15:30:00,46.67,46.75,46.61,46.72,819300.0,30.8922,30.9452,30.8525,30.9253,819300.0
2007-07-18 09:30:00,46.33,46.58,45.79,46.05,794500.0,30.6672,30.8327,30.3098,30.4819,794500.0
2007-07-18 10:00:00,46.05,46.33,45.9,46.08,540200.0,30.4819,30.6672,30.3826,30.5017,540200.0
2007-07-18 10:30:00,46.06,46.06,45.69,45.71,588600.0,30.4885,30.4885,30.2436,30.2568,588600.0
2007-07-18 11:00:00,45.74,45.8,45.31,45.33,410400.0,30.2767,30.3164,29.992,30.0053,410400.0
2007-07-18 11:30:00,45.33,45.61,45.27,45.32,397400.0,30.0053,30.1906,29.9655,29.9986,397400.0
2007-07-18 12:00:00,45.32,45.55,45.27,45.34,357000.0,29.9986,30.1509,29.9655,30.0119,357000.0
2007-07-18 12:30:00,45.34,45.73,45.28,45.66,321000.0,30.0119,30.27,29.9722,30.2237,321000.0
2007-07-18 13:00:00,45.66,45.66,45.32,45.56,302700.0,30.2237,30.2237,29.9986,30.1575,302700.0
2007-07-18 13:30:00,45.55,45.63,45.45,45.48,344300.0,30.1509,30.2038,30.0847,30.1046,344300.0
2007-07-18 14:00:00,45.47,45.6,45.4,45.45,249600.0,30.0979,30.184,30.0516,30.0847,249600.0
2007-07-18 14:30:00,45.45,45.48,45.28,45.45,447200.0,30.0847,30.1046,29.9722,30.0847,447200.0
2007-07-18 15:00:00,45.45,45.75,45.43,45.61,1208000.0,30.0847,30.2833,30.0715,30.1906,1208000.0
2007-07-18 15:30:00,45.61,46.93,45.58,46.16,1799600.0,30.1906,31.0644,30.1707,30.5547,1799600.0
2007-07-19 09:30:00,46.47,46.57,45.92,46.31,774700.0,30.7599,30.8261,30.3958,30.654,774700.0
2007-07-19 10:00:00,46.31,46.36,45.74,45.9,621800.0,30.654,30.6871,30.2767,30.3826,621800.0
2007-07-19 10:30:00,45.9,46.04,45.49,45.68,575500.0,30.3826,30.4752,30.1112,30.2369,575500.0
2007-07-19 11:00:00,45.65,45.95,45.56,45.74,882600.0,30.2171,30.4157,30.1575,30.2767,882600.0
2007-07-19 11:30:00,45.75,45.75,45.55,45.66,213500.0,30.2833,30.2833,30.1509,30.2237,213500.0
2007-07-19 12:00:00,45.66,45.85,45.58,45.61,221900.0,30.2237,30.3495,30.1707,30.1906,221900.0
2007-07-19 12:30:00,45.6,45.7,45.48,45.5,314200.0,30.184,30.2502,30.1046,30.1178,314200.0
2007-07-19 13:00:00,45.5,45.57,45.32,45.43,266000.0,30.1178,30.1641,29.9986,30.0715,266000.0
2007-07-19 13:30:00,45.42,45.54,45.32,45.4,295900.0,30.0648,30.1443,29.9986,30.0516,295900.0
2007-07-19 14:00:00,45.41,45.42,44.89,44.96,618900.0,30.0582,30.0648,29.714,29.7603,618900.0
2007-07-19 14:30:00,44.95,45.05,44.91,44.98,246600.0,29.7537,29.8199,29.7273,29.7736,246600.0
2007-07-19 15:00:00,44.98,45.28,44.96,45.03,456300.0,29.7736,29.9722,29.7603,29.8067,456300.0
2007-07-19 15:30:00,45.02,45.25,45.0,45.19,658200.0,29.8001,29.9523,29.7868,29.9126,658200.0
2007-07-20 09:30:00,44.52,45.24,43.73,43.93,2011900.0,29.4691,29.9457,28.9462,29.0786,2011900.0
2007-07-20 10:00:00,43.93,44.43,43.83,44.4,944500.0,29.0786,29.4095,29.0124,29.3897,944500.0
2007-07-20 10:30:00,44.41,44.57,43.91,43.96,1718100.0,29.3963,29.5022,29.0653,29.0984,1718100.0
2007-07-20 11:00:00,43.97,44.18,43.9,43.94,768000.0,29.105,29.244,29.0587,29.0852,768000.0
2007-07-20 11:30:00,43.96,44.01,43.63,43.67,1503800.0,29.0984,29.1315,28.88,28.9065,1503800.0
2007-07-20 12:00:00,43.67,44.02,43.45,43.94,682700.0,28.9065,29.1381,28.7608,29.0852,682700.0
2007-07-20 12:30:00,43.94,44.19,43.72,43.85,490600.0,29.0852,29.2507,28.9396,29.0256,490600.0
2007-07-20 13:00:00,43.85,44.17,43.84,44.05,372500.0,29.0256,29.2374,29.019,29.158,372500.0
2007-07-20 13:30:00,44.05,45.01,44.01,44.75,741400.0,29.158,29.7934,29.1315,29.6213,741400.0
2007-07-20 14:00:00,44.73,45.18,44.57,45.0,434200.0,29.6081,29.906,29.5022,29.7868,434200.0
2007-07-20 14:30:00,45.0,45.14,44.95,45.04,317600.0,29.7868,29.8795,29.7537,29.8133,317600.0
2007-07-20 15:00:00,45.03,45.18,44.65,44.72,1343800.0,29.8067,29.906,29.5552,29.6015,1343800.0
2007-07-20 15:30:00,44.72,44.74,44.37,44.65,1501100.0,29.6015,29.6147,29.3698,29.5552,1501100.0
2007-07-23 09:30:00,44.78,44.79,44.43,44.64,1476900.0,29.8007,29.8074,29.5678,29.7076,1476900.0
2007-07-23 10:00:00,44.65,44.68,44.48,44.68,684400.0,29.7142,29.7342,29.6011,29.7342,684400.0
2007-07-23 10:30:00,44.68,44.9,44.65,44.81,605700.0,29.7342,29.8806,29.7142,29.8207,605700.0
2007-07-23 11:00:00,44.81,44.82,44.61,44.7,474900.0,29.8207,29.8274,29.6876,29.7475,474900.0
2007-07-23 11:30:00,44.71,44.82,44.66,44.74,222800.0,29.7542,29.8274,29.7209,29.7741,222800.0
2007-07-23 12:00:00,44.74,44.77,44.65,44.74,155700.0,29.7741,29.7941,29.7142,29.7741,155700.0
2007-07-23 12:30:00,44.74,44.75,44.63,44.66,274900.0,29.7741,29.7808,29.7009,29.7209,274900.0
2007-07-23 13:00:00,44.65,44.72,44.62,44.69,178400.0,29.7142,29.7608,29.6943,29.7408,178400.0
2007-07-23 13:30:00,44.68,44.71,44.61,44.64,168500.0,29.7342,29.7542,29.6876,29.7076,168500.0
2007-07-23 14:00:00,44.64,44.66,44.48,44.56,711600.0,29.7076,29.7209,29.6011,29.6543,711600.0
2007-07-23 14:30:00,44.56,44.68,44.56,44.65,359700.0,29.6543,29.7342,29.6543,29.7142,359700.0
2007-07-23 15:00:00,44.65,44.71,44.57,44.69,360000.0,29.7142,29.7542,29.661,29.7408,360000.0
2007-07-23 15:30:00,44.7,44.7,44.53,44.53,705000.0,29.7475,29.7475,29.6344,29.6344,705000.0
2007-07-24 09:30:00,43.83,44.27,43.55,43.57,662200.0,29.1685,29.4613,28.9822,28.9955,662200.0
2007-07-24 10:00:00,43.58,43.8,43.5,43.75,536400.0,29.0022,29.1486,28.9489,29.1153,536400.0
2007-07-24 10:30:00,43.75,44.26,43.73,44.2,476300.0,29.1153,29.4547,29.102,29.4148,476300.0
2007-07-24 11:00:00,44.21,44.21,43.75,43.8,262000.0,29.4214,29.4214,29.1153,29.1486,262000.0
2007-07-24 11:30:00,43.8,43.9,43.7,43.87,216000.0,29.1486,29.2151,29.082,29.1951,216000.0
2007-07-24 12:00:00,43.88,44.07,43.72,44.01,200500.0,29.2018,29.3282,29.0953,29.2883,200500.0
2007-07-24 12:30:00,44.02,44.14,43.98,44.0,160100.0,29.295,29.3748,29.2683,29.2817,160100.0
2007-07-24 13:00:00,44.0,44.08,43.78,43.78,131400.0,29.2817,29.3349,29.1352,29.1352,131400.0
2007-07-24 13:30:00,43.78,43.78,43.52,43.53,281900.0,29.1352,29.1352,28.9622,28.9689,281900.0
2007-07-24 14:00:00,43.52,43.55,43.26,43.44,364100.0,28.9622,28.9822,28.7892,28.909,364100.0
2007-07-24 14:30:00,43.45,43.51,43.32,43.34,373900.0,28.9156,28.9556,28.8291,28.8424,373900.0
2007-07-24 15:00:00,43.33,43.34,43.11,43.11,484900.0,28.8358,28.8424,28.6894,28.6894,484900.0
2007-07-24 15:30:00,43.11,43.18,42.55,42.96,1103300.0,28.6894,28.736,28.3167,28.5895,1103300.0
2007-07-25 09:30:00,43.08,43.7,43.08,43.62,566600.0,28.6694,29.082,28.6694,29.0288,566600.0
2007-07-25 10:00:00,43.62,43.65,43.05,43.13,386200.0,29.0288,29.0487,28.6494,28.7027,386200.0
2007-07-25 10:30:00,43.14,43.18,42.73,42.85,839200.0,28.7093,28.736,28.4365,28.5163,839200.0
2007-07-25 11:00:00,42.86,43.0,42.59,42.91,529900.0,28.523,28.6162,28.3433,28.5563,529900.0
2007-07-25 11:30:00,42.91,43.04,42.83,42.94,332800.0,28.5563,28.6428,28.503,28.5762,332800.0
2007-07-25 12:00:00,42.94,43.23,42.88,43.12,355600.0,28.5762,28.7692,28.5363,28.696,355600.0
2007-07-25 12:30:00,43.14,43.19,42.92,42.93,227300.0,28.7093,28.7426,28.5629,28.5696,227300.0
2007-07-25 13:00:00,42.93,42.96,42.73,42.78,453100.0,28.5696,28.5895,28.4365,28.4698,453100.0
2007-07-25 13:30:00,42.77,42.94,42.69,42.76,415400.0,28.4631,28.5762,28.4099,28.4564,415400.0
2007-07-25 14:00:00,42.76,43.14,42.73,43.1,495600.0,28.4564,28.7093,28.4365,28.6827,495600.0
2007-07-25 14:30:00,43.1,43.22,43.0,43.22,490000.0,28.6827,28.7626,28.6162,28.7626,490000.0
2007-07-25 15:00:00,43.23,43.66,43.21,43.55,490100.0,28.7692,29.0554,28.7559,28.9822,490100.0
2007-07-25 15:30:00,43.55,43.58,43.34,43.5,679300.0,28.9822,29.0022,28.8424,28.9489,679300.0
2007-07-26 09:30:00,42.96,43.1,42.47,43.07,670900.0,28.5895,28.6827,28.2635,28.6628,670900.0
2007-07-26 10:00:00,43.07,43.3,42.9,42.98,595700.0,28.6628,28.8158,28.5496,28.6029,595700.0
2007-07-26 10:30:00,42.98,43.25,42.93,43.2,368500.0,28.6029,28.7825,28.5696,28.7493,368500.0
2007-07-26 11:00:00,43.21,43.21,42.7,42.86,467800.0,28.7559,28.7559,28.4165,28.523,467800.0
2007-07-26 11:30:00,42.87,43.0,42.62,42.98,617000.0,28.5297,28.6162,28.3633,28.6029,617000.0
2007-07-26 12:00:00,42.96,43.05,42.7,42.71,551700.0,28.5895,28.6494,28.4165,28.4232,551700.0
2007-07-26 12:30:00,42.71,42.89,42.55,42.84,887900.0,28.4232,28.543,28.3167,28.5097,887900.0
2007-07-26 13:00:00,42.84,43.09,42.71,42.78,1104500.0,28.5097,28.6761,28.4232,28.4698,1104500.0
2007-07-26 13:30:00,42.78,42.88,42.4,42.53,777600.0,28.4698,28.5363,28.2169,28.3034,777600.0
2007-07-26 14:00:00,42.54,42.72,42.1,42.27,635100.0,28.31,28.4298,28.0172,28.1304,635100.0
2007-07-26 14:30:00,42.27,42.51,42.13,42.25,511100.0,28.1304,28.2901,28.0372,28.117,511100.0
2007-07-26 15:00:00,42.26,42.91,42.25,42.52,762400.0,28.1237,28.5563,28.117,28.2967,762400.0
2007-07-26 15:30:00,42.53,43.09,42.36,42.88,1217500.0,28.3034,28.6761,28.1903,28.5363,1217500.0
2007-07-27 09:30:00,42.63,42.87,42.01,42.53,699800.0,28.3699,28.5297,27.9573,28.3034,699800.0
2007-07-27 10:00:00,42.54,43.15,42.4,42.94,553400.0,28.31,28.716,28.2169,28.5762,553400.0
2007-07-27 10:30:00,42.93,43.04,42.43,42.51,460900.0,28.5696,28.6428,28.2368,28.2901,460900.0
2007-07-27 11:00:00,42.51,42.76,42.44,42.54,454200.0,28.2901,28.4564,28.2435,28.31,454200.0
2007-07-27 11:30:00,42.54,42.63,42.02,42.04,673000.0,28.31,28.3699,27.964,27.9773,673000.0
2007-07-27 12:00:00,42.07,42.34,41.91,42.18,458700.0,27.9973,28.1769,27.8908,28.0705,458700.0
2007-07-27 12:30:00,42.2,42.33,41.92,42.04,578900.0,28.0838,28.1703,27.8974,27.9773,578900.0
2007-07-27 13:00:00,42.05,42.2,42.01,42.11,498200.0,27.9839,28.0838,27.9573,28.0239,498200.0
2007-07-27 13:30:00,42.11,42.29,42.0,42.18,556700.0,28.0239,28.1437,27.9507,28.0705,556700.0
2007-07-27 14:00:00,42.18,42.29,42.06,42.08,440300.0,28.0705,28.1437,27.9906,28.0039,440300.0
2007-07-27 14:30:00,42.07,42.82,42.05,42.7,695800.0,27.9973,28.4964,27.9839,28.4165,695800.0
2007-07-27 15:00:00,42.7,42.71,42.39,42.55,676800.0,28.4165,28.4232,28.2102,28.3167,676800.0
2007-07-27 15:30:00,42.55,42.65,42.33,42.54,2295800.0,28.3167,28.3832,28.1703,28.31,2295800.0
2007-07-30 09:30:00,42.39,42.8,41.75,41.99,609000.0,28.2102,28.4831,27.7843,27.944,609000.0
2007-07-30 10:00:00,41.96,42.71,41.89,42.66,464800.0,27.9241,28.4232,27.8775,28.3899,464800.0
2007-07-30 10:30:00,42.64,42.64,42.27,42.46,621100.0,28.3766,28.3766,28.1304,28.2568,621100.0
2007-07-30 11:00:00,42.45,42.65,42.35,42.61,429600.0,28.2501,28.3832,28.1836,28.3566,429600.0
2007-07-30 11:30:00,42.6,42.84,42.45,42.72,379900.0,28.35,28.5097,28.2501,28.4298,379900.0
2007-07-30 12:00:00,42.73,42.82,42.64,42.72,326000.0,28.4365,28.4964,28.3766,28.4298,326000.0
2007-07-30 12:30:00,42.74,43.26,42.72,43.26,357000.0,28.4431,28.7892,28.4298,28.7892,357000.0
2007-07-30 13:00:00,43.26,43.36,43.1,43.14,381100.0,28.7892,28.8557,28.6827,28.7093,381100.0
2007-07-30 13:30:00,43.13,43.48,42.99,43.42,338400.0,28.7027,28.9356,28.6095,28.8957,338400.0
2007-07-30 14:00:00,43.41,43.5,43.31,43.34,350800.0,28.889,28.9489,28.8225,28.8424,350800.0
2007-07-30 14:30:00,43.33,43.38,43.19,43.24,391100.0,28.8358,28.8691,28.7426,28.7759,391100.0
2007-07-30 15:00:00,43.24,43.5,43.21,43.44,373300.0,28.7759,28.9489,28.7559,28.909,373300.0
2007-07-30 15:30:00,43.43,43.46,43.16,43.3,574400.0,28.9023,28.9223,28.7226,28.8158,574400.0
2007-07-31 09:30:00,43.41,43.9,43.05,43.66,797100.0,28.889,29.2151,28.6494,29.0554,797100.0
2007-07-31 10:00:00,43.66,43.94,43.52,43.52,507400.0,29.0554,29.2417,28.9622,28.9622,507400.0
2007-07-31 10:30:00,43.51,43.72,43.31,43.52,540400.0,28.9556,29.0953,28.8225,28.9622,540400.0
2007-07-31 11:00:00,43.51,43.95,43.49,43.93,775600.0,28.9556,29.2484,28.9423,29.2351,775600.0
2007-07-31 11:30:00,43.93,44.02,43.8,43.88,343900.0,29.2351,29.295,29.1486,29.2018,343900.0
2007-07-31 12:00:00,43.87,43.92,43.69,43.84,322100.0,29.1951,29.2284,29.0754,29.1752,322100.0
2007-07-31 12:30:00,43.83,43.89,43.73,43.83,331300.0,29.1685,29.2085,29.102,29.1685,331300.0
2007-07-31 13:00:00,43.83,43.91,43.63,43.66,325000.0,29.1685,29.2218,29.0354,29.0554,325000.0
2007-07-31 13:30:00,43.66,43.72,43.46,43.66,416200.0,29.0554,29.0953,28.9223,29.0554,416200.0
2007-07-31 14:00:00,43.66,43.74,43.25,43.32,395000.0,29.0554,29.1086,28.7825,28.8291,395000.0
2007-07-31 14:30:00,43.32,43.48,43.06,43.4,921200.0,28.8291,28.9356,28.6561,28.8824,921200.0
2007-07-31 15:00:00,43.4,43.61,43.36,43.49,881200.0,28.8824,29.0221,28.8557,28.9423,881200.0
2007-07-31 15:30:00,43.49,43.51,42.57,42.57,1711700.0,28.9423,28.9556,28.33,28.33,1711700.0
2007-08-01 09:30:00,42.0,42.6,41.42,41.83,1141700.0,27.9507,28.35,27.5647,27.8375,1141700.0
2007-08-01 10:00:00,41.83,42.48,41.64,42.24,548800.0,27.8375,28.2701,27.7111,28.1104,548800.0
2007-08-01 10:30:00,42.25,42.25,41.46,41.58,961000.0,28.117,28.117,27.5913,27.6712,961000.0
2007-08-01 11:00:00,41.57,41.93,41.4,41.53,585000.0,27.6645,27.9041,27.5514,27.6379,585000.0
2007-08-01 11:30:00,41.53,41.76,41.37,41.59,527600.0,27.6379,27.791,27.5314,27.6778,527600.0
2007-08-01 12:00:00,41.59,41.88,41.4,41.67,451000.0,27.6778,27.8708,27.5514,27.7311,451000.0
2007-08-01 12:30:00,41.67,41.81,41.5,41.6,323400.0,27.7311,27.8242,27.6179,27.6845,323400.0
2007-08-01 13:00:00,41.6,41.6,40.82,40.88,609400.0,27.6845,27.6845,27.1654,27.2053,609400.0
2007-08-01 13:30:00,40.87,41.13,40.82,41.04,439700.0,27.1987,27.3717,27.1654,27.3118,439700.0
2007-08-01 14:00:00,41.01,42.25,40.95,41.2,424600.0,27.2918,28.117,27.2519,27.4183,424600.0
2007-08-01 14:30:00,41.2,41.42,40.67,40.83,1189700.0,27.4183,27.5647,27.0656,27.172,1189700.0
2007-08-01 15:00:00,40.84,41.0,40.22,40.74,1969200.0,27.1787,27.2852,26.7661,27.1122,1969200.0
2007-08-01 15:30:00,40.74,42.2,40.58,41.98,2653400.0,27.1122,28.0838,27.0057,27.9374,2653400.0
2007-08-02 09:30:00,41.22,42.83,41.08,42.72,680300.0,27.4316,28.503,27.3384,28.4298,680300.0
2007-08-02 10:00:00,42.72,42.78,42.05,42.59,462900.0,28.4298,28.4698,27.9839,28.3433,462900.0
2007-08-02 10:30:00,42.6,42.79,42.44,42.48,252200.0,28.35,28.4764,28.2435,28.2701,252200.0
2007-08-02 11:00:00,42.47,42.52,42.2,42.51,337200.0,28.2635,28.2967,28.0838,28.2901,337200.0
2007-08-02 11:30:00,42.51,42.81,42.43,42.81,295700.0,28.2901,28.4897,28.2368,28.4897,295700.0
2007-08-02 12:00:00,42.81,42.92,42.64,42.64,290600.0,28.4897,28.5629,28.3766,28.3766,290600.0
2007-08-02 12:30:00,42.65,42.7,42.45,42.45,194800.0,28.3832,28.4165,28.2501,28.2501,194800.0
2007-08-02 13:00:00,42.44,42.52,42.13,42.28,331600.0,28.2435,28.2967,28.0372,28.137,331600.0
2007-08-02 13:30:00,42.28,42.58,42.19,42.38,326600.0,28.137,28.3367,28.0771,28.2036,326600.0
2007-08-02 14:00:00,42.38,42.56,42.18,42.25,207200.0,28.2036,28.3233,28.0705,28.117,207200.0
2007-08-02 14:30:00,42.25,42.37,41.97,42.04,385400.0,28.117,28.1969,27.9307,27.9773,385400.0
2007-08-02 15:00:00,42.04,42.58,41.96,42.55,472700.0,27.9773,28.3367,27.9241,28.3167,472700.0
2007-08-02 15:30:00,42.54,42.59,42.27,42.41,889800.0,28.31,28.3433,28.1304,28.2235,889800.0
2007-08-03 09:30:00,43.2,43.22,41.95,42.05,365400.0,28.7493,28.7626,27.9174,27.9839,365400.0
2007-08-03 10:00:00,42.05,42.3,41.92,41.95,769000.0,27.9839,28.1503,27.8974,27.9174,769000.0
2007-08-03 10:30:00,41.96,42.02,41.55,41.72,1019000.0,27.9241,27.964,27.6512,27.7643,1019000.0
2007-08-03 11:00:00,41.72,41.84,41.59,41.75,625400.0,27.7643,27.8442,27.6778,27.7843,625400.0
2007-08-03 11:30:00,41.75,42.18,41.67,42.07,700400.0,27.7843,28.0705,27.7311,27.9973,700400.0
2007-08-03 12:00:00,42.06,42.2,41.85,41.85,508500.0,27.9906,28.0838,27.8508,27.8508,508500.0
2007-08-03 12:30:00,41.85,41.86,41.55,41.56,973100.0,27.8508,27.8575,27.6512,27.6579,973100.0
2007-08-03 13:00:00,41.57,41.64,41.42,41.43,808900.0,27.6645,27.7111,27.5647,27.5713,808900.0
2007-08-03 13:30:00,41.43,41.47,41.3,41.4,766700.0,27.5713,27.598,27.4848,27.5514,766700.0
2007-08-03 14:00:00,41.41,41.69,40.72,40.73,1017500.0,27.558,27.7444,27.0988,27.1055,1017500.0
2007-08-03 14:30:00,40.74,41.11,40.74,41.0,993300.0,27.1122,27.3584,27.1122,27.2852,993300.0
2007-08-03 15:00:00,41.0,41.17,40.77,40.84,659100.0,27.2852,27.3983,27.1321,27.1787,659100.0
2007-08-03 15:30:00,40.84,41.09,40.51,40.65,1373200.0,27.1787,27.3451,26.9591,27.0523,1373200.0
2007-08-06 09:30:00,40.93,40.98,40.26,40.75,1120800.0,27.2386,27.2719,26.7927,27.1188,1120800.0
2007-08-06 10:00:00,40.75,41.17,40.6,40.7,799700.0,27.1188,27.3983,27.019,27.0855,799700.0
2007-08-06 10:30:00,40.68,40.93,40.54,40.89,623900.0,27.0722,27.2386,26.9791,27.212,623900.0
2007-08-06 11:00:00,40.88,41.64,40.82,41.62,554400.0,27.2053,27.7111,27.1654,27.6978,554400.0
2007-08-06 11:30:00,41.61,42.06,41.48,41.98,687900.0,27.6911,27.9906,27.6046,27.9374,687900.0
2007-08-06 12:00:00,41.99,42.59,41.95,42.17,743200.0,27.944,28.3433,27.9174,28.0638,743200.0
2007-08-06 12:30:00,42.16,42.4,42.11,42.23,570000.0,28.0572,28.2169,28.0239,28.1037,570000.0
2007-08-06 13:00:00,42.22,42.22,41.77,42.13,483800.0,28.0971,28.0971,27.7976,28.0372,483800.0
2007-08-06 13:30:00,42.11,42.23,41.9,42.19,340600.0,28.0239,28.1037,27.8841,28.0771,340600.0
2007-08-06 14:00:00,42.19,42.43,42.03,42.22,641800.0,28.0771,28.2368,27.9706,28.0971,641800.0
2007-08-06 14:30:00,42.22,42.79,42.11,42.5,662400.0,28.0971,28.4764,28.0239,28.2834,662400.0
2007-08-06 15:00:00,42.49,42.96,42.46,42.9,473100.0,28.2768,28.5895,28.2568,28.5496,473100.0
2007-08-06 15:30:00,42.89,43.48,42.69,43.37,1235200.0,28.543,28.9356,28.4099,28.8624,1235200.0
2007-08-07 09:30:00,42.75,43.44,42.65,43.36,425200.0,28.4498,28.909,28.3832,28.8557,425200.0
2007-08-07 10:00:00,43.37,43.98,43.32,43.95,649300.0,28.8624,29.2683,28.8291,29.2484,649300.0
2007-08-07 10:30:00,43.95,44.03,43.62,43.67,520700.0,29.2484,29.3016,29.0288,29.062,520700.0
2007-08-07 11:00:00,43.68,43.9,43.63,43.66,643700.0,29.0687,29.2151,29.0354,29.0554,643700.0
2007-08-07 11:30:00,43.67,43.7,43.36,43.51,786000.0,29.062,29.082,28.8557,28.9556,786000.0
2007-08-07 12:00:00,43.51,43.76,43.5,43.59,668000.0,28.9556,29.1219,28.9489,29.0088,668000.0
2007-08-07 12:30:00,43.59,43.75,43.58,43.61,517300.0,29.0088,29.1153,29.0022,29.0221,517300.0
2007-08-07 13:00:00,43.6,43.65,43.49,43.6,323600.0,29.0155,29.0487,28.9423,29.0155,323600.0
2007-08-07 13:30:00,43.6,43.79,43.55,43.7,377200.0,29.0155,29.1419,28.9822,29.082,377200.0
2007-08-07 14:00:00,43.71,43.79,42.89,42.96,894600.0,29.0887,29.1419,28.543,28.5895,894600.0
2007-08-07 14:30:00,42.95,44.0,42.79,43.97,987700.0,28.5829,29.2817,28.4764,29.2617,987700.0
2007-08-07 15:00:00,43.96,44.55,43.93,44.54,998900.0,29.255,29.6477,29.2351,29.641,998900.0
2007-08-07 15:30:00,44.54,44.99,44.26,44.45,1770600.0,29.641,29.9405,29.4547,29.5811,1770600.0
2007-08-08 09:30:00,43.76,44.98,43.66,44.77,770600.0,29.1219,29.9338,29.0554,29.7941,770600.0
2007-08-08 10:00:00,44.77,45.0,44.51,44.95,717600.0,29.7941,29.9472,29.6211,29.9139,717600.0
2007-08-08 10:30:00,44.95,45.04,44.89,44.99,794100.0,29.9139,29.9738,29.8739,29.9405,794100.0
2007-08-08 11:00:00,44.99,45.0,44.71,44.8,460400.0,29.9405,29.9472,29.7542,29.8141,460400.0
2007-08-08 11:30:00,44.79,45.0,44.65,44.77,363200.0,29.8074,29.9472,29.7142,29.7941,363200.0
2007-08-08 12:00:00,44.77,44.92,44.52,44.85,258300.0,29.7941,29.8939,29.6277,29.8473,258300.0
2007-08-08 12:30:00,44.85,45.0,44.73,44.74,332300.0,29.8473,29.9472,29.7675,29.7741,332300.0
2007-08-08 13:00:00,44.75,44.79,44.64,44.73,187200.0,29.7808,29.8074,29.7076,29.7675,187200.0
2007-08-08 13:30:00,44.73,45.12,44.72,45.12,640800.0,29.7675,30.027,29.7608,30.027,640800.0
2007-08-08 14:00:00,45.11,45.5,45.04,45.47,477300.0,30.0204,30.2799,29.9738,30.2599,477300.0
2007-08-08 14:30:00,45.48,45.55,44.94,44.98,521800.0,30.2666,30.3132,29.9072,29.9338,521800.0
2007-08-08 15:00:00,44.97,45.08,43.91,44.21,949200.0,29.9272,30.0004,29.2218,29.4214,949200.0
2007-08-08 15:30:00,44.22,44.97,43.62,44.97,1578900.0,29.4281,29.9272,29.0288,29.9272,1578900.0
2007-08-09 09:30:00,42.25,43.99,42.08,43.66,1379800.0,28.117,29.275,28.0039,29.0554,1379800.0
2007-08-09 10:00:00,43.68,44.51,43.66,44.49,841600.0,29.0687,29.6211,29.0554,29.6077,841600.0
2007-08-09 10:30:00,44.49,45.0,43.57,43.75,921800.0,29.6077,29.9472,28.9955,29.1153,921800.0
2007-08-09 11:00:00,43.74,44.33,43.71,43.74,640900.0,29.1086,29.5013,29.0887,29.1086,640900.0
2007-08-09 11:30:00,43.75,43.93,43.47,43.93,752800.0,29.1153,29.2351,28.9289,29.2351,752800.0
2007-08-09 12:00:00,43.93,44.01,43.55,43.99,350300.0,29.2351,29.2883,28.9822,29.275,350300.0
2007-08-09 12:30:00,43.98,43.98,43.44,43.68,397000.0,29.2683,29.2683,28.909,29.0687,397000.0
2007-08-09 13:00:00,43.68,43.79,43.54,43.62,508300.0,29.0687,29.1419,28.9755,29.0288,508300.0
2007-08-09 13:30:00,43.62,43.78,43.56,43.7,755500.0,29.0288,29.1352,28.9888,29.082,755500.0
2007-08-09 14:00:00,43.7,43.74,43.51,43.54,681100.0,29.082,29.1086,28.9556,28.9755,681100.0
2007-08-09 14:30:00,43.53,43.63,42.77,42.89,1016300.0,28.9689,29.0354,28.4631,28.543,1016300.0
2007-08-09 15:00:00,42.9,43.77,42.78,43.48,779300.0,28.5496,29.1286,28.4698,28.9356,779300.0
2007-08-09 15:30:00,43.51,43.97,43.35,43.65,1091200.0,28.9556,29.2617,28.8491,29.0487,1091200.0
2007-08-10 09:30:00,41.66,42.99,40.76,42.53,1290700.0,27.7244,28.6095,27.1255,28.3034,1290700.0
2007-08-10 10:00:00,42.53,42.74,41.18,41.38,944600.0,28.3034,28.4431,27.405,27.5381,944600.0
2007-08-10 10:30:00,41.35,41.61,40.83,41.19,952400.0,27.5181,27.6911,27.172,27.4116,952400.0
2007-08-10 11:00:00,41.19,42.0,41.12,41.37,1087900.0,27.4116,27.9507,27.365,27.5314,1087900.0
2007-08-10 11:30:00,41.37,42.09,41.0,41.97,652200.0,27.5314,28.0106,27.2852,27.9307,652200.0
2007-08-10 12:00:00,41.98,43.13,41.54,42.69,504300.0,27.9374,28.7027,27.6445,28.4099,504300.0
2007-08-10 12:30:00,42.69,42.97,41.78,41.84,639100.0,28.4099,28.5962,27.8043,27.8442,639100.0
2007-08-10 13:00:00,41.81,42.28,41.61,41.83,521900.0,27.8242,28.137,27.6911,27.8375,521900.0
2007-08-10 13:30:00,41.84,42.13,41.34,42.09,539200.0,27.8442,28.0372,27.5114,28.0106,539200.0
2007-08-10 14:00:00,42.09,42.48,41.84,42.11,347300.0,28.0106,28.2701,27.8442,28.0239,347300.0
2007-08-10 14:30:00,42.11,42.12,41.48,41.49,835600.0,28.0239,28.0305,27.6046,27.6113,835600.0
2007-08-10 15:00:00,41.5,42.54,41.5,42.34,1233700.0,27.6179,28.31,27.6179,28.1769,1233700.0
2007-08-10 15:30:00,42.34,42.68,42.1,42.37,1179600.0,28.1769,28.4032,28.0172,28.1969,1179600.0
2007-08-13 09:30:00,42.75,43.86,42.68,42.88,867700.0,28.4498,29.1885,28.4032,28.5363,867700.0
2007-08-13 10:00:00,42.88,43.28,42.87,43.21,804500.0,28.5363,28.8025,28.5297,28.7559,804500.0
2007-08-13 10:30:00,43.21,43.4,43.06,43.19,659000.0,28.7559,28.8824,28.6561,28.7426,659000.0
2007-08-13 11:00:00,43.19,43.28,42.9,43.16,575800.0,28.7426,28.8025,28.5496,28.7226,575800.0
2007-08-13 11:30:00,43.18,43.47,43.09,43.34,339600.0,28.736,28.9289,28.6761,28.8424,339600.0
2007-08-13 12:00:00,43.36,43.44,43.02,43.1,883100.0,28.8557,28.909,28.6295,28.6827,883100.0
2007-08-13 12:30:00,43.11,43.2,42.86,43.0,721100.0,28.6894,28.7493,28.523,28.6162,721100.0
2007-08-13 13:00:00,43.02,43.1,42.58,42.79,389700.0,28.6295,28.6827,28.3367,28.4764,389700.0
2007-08-13 13:30:00,42.77,43.02,42.69,43.01,328100.0,28.4631,28.6295,28.4099,28.6228,328100.0
2007-08-13 14:00:00,43.0,43.16,42.79,43.1,271500.0,28.6162,28.7226,28.4764,28.6827,271500.0
2007-08-13 14:30:00,43.08,43.15,42.83,42.88,285800.0,28.6694,28.716,28.503,28.5363,285800.0
2007-08-13 15:00:00,42.88,42.95,42.45,42.74,506200.0,28.5363,28.5829,28.2501,28.4431,506200.0
2007-08-13 15:30:00,42.75,42.82,41.81,41.96,1946300.0,28.4498,28.4964,27.8242,27.9241,1946300.0
2007-08-14 09:30:00,42.23,42.47,41.52,41.62,353100.0,28.1037,28.2635,27.6312,27.6978,353100.0
2007-08-14 10:00:00,41.61,41.63,40.9,41.08,795000.0,27.6911,27.7044,27.2186,27.3384,795000.0
2007-08-14 10:30:00,41.08,41.39,40.9,40.92,757700.0,27.3384,27.5447,27.2186,27.2319,757700.0
2007-08-14 11:00:00,40.92,40.92,39.71,39.94,1461300.0,27.2319,27.2319,26.4267,26.5798,1461300.0
2007-08-14 11:30:00,39.94,40.89,39.83,40.81,664300.0,26.5798,27.212,26.5066,27.1587,664300.0
2007-08-14 12:00:00,40.83,40.91,40.59,40.69,292800.0,27.172,27.2253,27.0123,27.0789,292800.0
2007-08-14 12:30:00,40.68,40.99,40.6,40.87,450100.0,27.0722,27.2785,27.019,27.1987,450100.0
2007-08-14 13:00:00,40.88,40.99,40.75,40.96,242500.0,27.2053,27.2785,27.1188,27.2586,242500.0
2007-08-14 13:30:00,40.95,41.19,40.62,40.73,466500.0,27.2519,27.4116,27.0323,27.1055,466500.0
2007-08-14 14:00:00,40.75,41.08,40.58,40.83,319800.0,27.1188,27.3384,27.0057,27.172,319800.0
2007-08-14 14:30:00,40.84,40.92,40.62,40.74,758500.0,27.1787,27.2319,27.0323,27.1122,758500.0
2007-08-14 15:00:00,40.74,40.9,40.53,40.56,728200.0,27.1122,27.2186,26.9724,26.9924,728200.0
2007-08-14 15:30:00,40.57,40.61,40.23,40.23,1436900.0,26.999,27.0256,26.7728,26.7728,1436900.0
2007-08-15 09:30:00,39.83,40.98,39.32,40.34,816000.0,26.5066,27.2719,26.1672,26.846,816000.0
2007-08-15 10:00:00,40.32,41.05,39.77,41.03,765200.0,26.8326,27.3185,26.4666,27.3051,765200.0
2007-08-15 10:30:00,41.05,41.1,40.33,40.51,322200.0,27.3185,27.3517,26.8393,26.9591,322200.0
2007-08-15 11:00:00,40.51,40.66,40.24,40.43,252400.0,26.9591,27.0589,26.7794,26.9059,252400.0
2007-08-15 11:30:00,40.43,40.44,40.04,40.17,314600.0,26.9059,26.9125,26.6463,26.7328,314600.0
2007-08-15 12:00:00,40.17,40.48,40.13,40.36,249000.0,26.7328,26.9391,26.7062,26.8593,249000.0
2007-08-15 12:30:00,40.34,40.54,40.16,40.39,182100.0,26.846,26.9791,26.7262,26.8792,182100.0
2007-08-15 13:00:00,40.38,40.6,40.26,40.55,274400.0,26.8726,27.019,26.7927,26.9857,274400.0
2007-08-15 13:30:00,40.54,40.89,40.53,40.77,378100.0,26.9791,27.212,26.9724,27.1321,378100.0
2007-08-15 14:00:00,40.77,40.85,40.42,40.54,256800.0,27.1321,27.1854,26.8992,26.9791,256800.0
2007-08-15 14:30:00,40.53,40.6,40.03,40.22,432700.0,26.9724,27.019,26.6397,26.7661,432700.0
2007-08-15 15:00:00,40.22,40.47,40.05,40.16,528000.0,26.7661,26.9325,26.653,26.7262,528000.0
2007-08-15 15:30:00,40.17,40.32,39.61,39.79,1273400.0,26.7328,26.8326,26.3601,26.4799,1273400.0
2007-08-16 09:30:00,39.76,40.36,39.55,39.64,884100.0,26.46,26.8593,26.3202,26.3801,884100.0
2007-08-16 10:00:00,39.64,39.86,39.41,39.52,673300.0,26.3801,26.5265,26.227,26.3003,673300.0
2007-08-16 10:30:00,39.54,40.0,39.35,39.84,498000.0,26.3136,26.6197,26.1871,26.5132,498000.0
2007-08-16 11:00:00,39.82,40.3,39.18,39.51,800900.0,26.4999,26.8193,26.074,26.2936,800900.0
2007-08-16 11:30:00,39.52,39.63,39.19,39.4,444400.0,26.3003,26.3735,26.0806,26.2204,444400.0
2007-08-16 12:00:00,39.41,39.52,38.61,38.98,802800.0,26.227,26.3003,25.6947,25.9409,802800.0
2007-08-16 12:30:00,38.98,39.17,38.31,38.39,463900.0,25.9409,26.0673,25.495,25.5482,463900.0
2007-08-16 13:00:00,38.39,39.25,38.3,38.94,958500.0,25.5482,26.1206,25.4884,25.9143,958500.0
2007-08-16 13:30:00,38.95,40.01,38.94,39.5,916200.0,25.9209,26.6263,25.9143,26.2869,916200.0
2007-08-16 14:00:00,39.49,40.38,39.32,40.23,1111200.0,26.2803,26.8726,26.1672,26.7728,1111200.0
2007-08-16 14:30:00,40.23,40.47,39.59,40.07,824100.0,26.7728,26.9325,26.3468,26.6663,824100.0
2007-08-16 15:00:00,40.07,40.44,39.35,40.38,961100.0,26.6663,26.9125,26.1871,26.8726,961100.0
2007-08-16 15:30:00,40.38,42.3,40.27,41.94,1681600.0,26.8726,28.1503,26.7994,27.9107,1681600.0
2007-08-17 09:30:00,45.72,46.41,42.91,44.11,3286600.0,30.4263,30.8855,28.5563,29.3549,3286600.0
2007-08-17 10:00:00,44.15,44.59,43.36,44.11,2487900.0,29.3815,29.6743,28.8557,29.3549,2487900.0
2007-08-17 10:30:00,44.1,44.67,43.47,43.98,2173500.0,29.3482,29.7275,28.9289,29.2683,2173500.0
2007-08-17 11:00:00,43.98,44.11,43.71,43.98,830900.0,29.2683,29.3549,29.0887,29.2683,830900.0
2007-08-17 11:30:00,43.98,44.13,43.6,43.92,820500.0,29.2683,29.3682,29.0155,29.2284,820500.0
2007-08-17 12:00:00,43.93,44.05,43.7,43.9,721500.0,29.2351,29.3149,29.082,29.2151,721500.0
2007-08-17 12:30:00,43.9,43.96,43.56,43.88,642200.0,29.2151,29.255,28.9888,29.2018,642200.0
2007-08-17 13:00:00,43.88,44.06,43.74,43.77,648000.0,29.2018,29.3216,29.1086,29.1286,648000.0
2007-08-17 13:30:00,43.78,43.91,43.5,43.61,603800.0,29.1352,29.2218,28.9489,29.0221,603800.0
2007-08-17 14:00:00,43.59,43.69,43.43,43.5,423100.0,29.0088,29.0754,28.9023,28.9489,423100.0
2007-08-17 14:30:00,43.5,43.85,43.21,43.47,938500.0,28.9489,29.1818,28.7559,28.9289,938500.0
2007-08-17 15:00:00,43.47,43.85,43.37,43.49,1123400.0,28.9289,29.1818,28.8624,28.9423,1123400.0
2007-08-17 15:30:00,43.48,43.88,43.21,43.42,2029300.0,28.9356,29.2018,28.7559,28.8957,2029300.0
2007-08-20 09:30:00,43.37,43.58,42.55,42.94,694300.0,28.8624,29.0022,28.3167,28.5762,694300.0
2007-08-20 10:00:00,42.93,43.0,42.46,42.55,555800.0,28.5696,28.6162,28.2568,28.3167,555800.0
2007-08-20 10:30:00,42.54,42.73,42.37,42.73,502300.0,28.31,28.4365,28.1969,28.4365,502300.0
2007-08-20 11:00:00,42.73,42.79,42.45,42.55,534600.0,28.4365,28.4764,28.2501,28.3167,534600.0
2007-08-20 11:30:00,42.55,42.7,42.26,42.3,341100.0,28.3167,28.4165,28.1237,28.1503,341100.0
2007-08-20 12:00:00,42.3,42.5,42.1,42.43,413600.0,28.1503,28.2834,28.0172,28.2368,413600.0
2007-08-20 12:30:00,42.43,42.55,42.2,42.22,307200.0,28.2368,28.3167,28.0838,28.0971,307200.0
2007-08-20 13:00:00,42.22,42.52,42.12,42.12,289500.0,28.0971,28.2967,28.0305,28.0305,289500.0
2007-08-20 13:30:00,42.12,42.26,41.87,42.15,686700.0,28.0305,28.1237,27.8642,28.0505,686700.0
2007-08-20 14:00:00,42.15,42.27,41.96,42.2,610400.0,28.0505,28.1304,27.9241,28.0838,610400.0
2007-08-20 14:30:00,42.22,42.52,42.19,42.47,544200.0,28.0971,28.2967,28.0771,28.2635,544200.0
2007-08-20 15:00:00,42.46,42.87,42.39,42.65,750800.0,28.2568,28.5297,28.2102,28.3832,750800.0
2007-08-20 15:30:00,42.64,42.67,42.26,42.51,815500.0,28.3766,28.3966,28.1237,28.2901,815500.0
2007-08-21 09:30:00,42.42,43.11,42.25,42.92,483200.0,28.2302,28.6894,28.117,28.5629,483200.0
2007-08-21 10:00:00,42.92,43.02,42.4,42.62,376300.0,28.5629,28.6295,28.2169,28.3633,376300.0
2007-08-21 10:30:00,42.64,42.73,42.34,42.57,384800.0,28.3766,28.4365,28.1769,28.33,384800.0
2007-08-21 11:00:00,42.56,42.68,42.22,42.4,450000.0,28.3233,28.4032,28.0971,28.2169,450000.0
2007-08-21 11:30:00,42.4,42.52,42.28,42.38,689900.0,28.2169,28.2967,28.137,28.2036,689900.0
2007-08-21 12:00:00,42.38,42.54,42.32,42.34,533900.0,28.2036,28.31,28.1636,28.1769,533900.0
2007-08-21 12:30:00,42.34,42.47,42.07,42.32,417600.0,28.1769,28.2635,27.9973,28.1636,417600.0
2007-08-21 13:00:00,42.33,42.46,42.28,42.36,277200.0,28.1703,28.2568,28.137,28.1903,277200.0
2007-08-21 13:30:00,42.37,42.43,42.26,42.32,312500.0,28.1969,28.2368,28.1237,28.1636,312500.0
2007-08-21 14:00:00,42.32,42.47,42.26,42.33,391600.0,28.1636,28.2635,28.1237,28.1703,391600.0
2007-08-21 14:30:00,42.31,42.33,42.08,42.32,266600.0,28.157,28.1703,28.0039,28.1636,266600.0
2007-08-21 15:00:00,42.32,42.39,42.17,42.36,243000.0,28.1636,28.2102,28.0638,28.1903,243000.0
2007-08-21 15:30:00,42.36,42.41,42.22,42.26,542700.0,28.1903,28.2235,28.0971,28.1237,542700.0
2007-08-22 09:30:00,42.74,43.13,42.27,42.33,418500.0,28.4431,28.7027,28.1304,28.1703,418500.0
2007-08-22 10:00:00,42.33,42.45,42.22,42.36,523700.0,28.1703,28.2501,28.0971,28.1903,523700.0
2007-08-22 10:30:00,42.35,42.45,42.26,42.32,610400.0,28.1836,28.2501,28.1237,28.1636,610400.0
2007-08-22 11:00:00,42.32,42.32,41.91,42.15,425300.0,28.1636,28.1636,27.8908,28.0505,425300.0
2007-08-22 11:30:00,42.14,42.27,42.04,42.05,289000.0,28.0438,28.1304,27.9773,27.9839,289000.0
2007-08-22 12:00:00,42.06,42.09,41.89,41.94,363800.0,27.9906,28.0106,27.8775,27.9107,363800.0
2007-08-22 12:30:00,41.93,42.03,41.76,42.0,445700.0,27.9041,27.9706,27.791,27.9507,445700.0
2007-08-22 13:00:00,41.99,42.01,41.71,41.78,284500.0,27.944,27.9573,27.7577,27.8043,284500.0
2007-08-22 13:30:00,41.79,41.99,41.69,41.96,196800.0,27.8109,27.944,27.7444,27.9241,196800.0
2007-08-22 14:00:00,41.94,41.96,41.68,41.7,359700.0,27.9107,27.9241,27.7377,27.751,359700.0
2007-08-22 14:30:00,41.7,41.93,41.65,41.79,360500.0,27.751,27.9041,27.7178,27.8109,360500.0
2007-08-22 15:00:00,41.8,41.99,41.71,41.79,1054900.0,27.8176,27.944,27.7577,27.8109,1054900.0
2007-08-22 15:30:00,41.79,42.05,41.79,42.0,1397300.0,27.8109,27.9839,27.8109,27.9507,1397300.0
2007-08-23 09:30:00,42.5,42.89,41.59,41.84,690700.0,28.2834,28.543,27.6778,27.8442,690700.0
2007-08-23 10:00:00,41.85,42.25,41.83,42.09,455500.0,27.8508,28.117,27.8375,28.0106,455500.0
2007-08-23 10:30:00,42.09,42.17,41.89,42.05,262100.0,28.0106,28.0638,27.8775,27.9839,262100.0
2007-08-23 11:00:00,42.05,42.05,41.82,41.96,353000.0,27.9839,27.9839,27.8309,27.9241,353000.0
2007-08-23 11:30:00,41.95,42.01,41.66,41.75,317100.0,27.9174,27.9573,27.7244,27.7843,317100.0
2007-08-23 12:00:00,41.76,42.01,41.75,41.85,227100.0,27.791,27.9573,27.7843,27.8508,227100.0
2007-08-23 12:30:00,41.86,41.92,41.48,41.52,332800.0,27.8575,27.8974,27.6046,27.6312,332800.0
2007-08-23 13:00:00,41.52,41.72,41.48,41.66,150300.0,27.6312,27.7643,27.6046,27.7244,150300.0
2007-08-23 13:30:00,41.67,41.91,41.64,41.9,299700.0,27.7311,27.8908,27.7111,27.8841,299700.0
2007-08-23 14:00:00,41.91,42.04,41.81,41.95,475300.0,27.8908,27.9773,27.8242,27.9174,475300.0
2007-08-23 14:30:00,41.94,42.03,41.81,41.83,577900.0,27.9107,27.9706,27.8242,27.8375,577900.0
2007-08-23 15:00:00,41.83,42.05,41.62,41.86,345000.0,27.8375,27.9839,27.6978,27.8575,345000.0
2007-08-23 15:30:00,41.86,41.95,41.75,41.89,403200.0,27.8575,27.9174,27.7843,27.8775,403200.0
2007-08-24 09:30:00,42.07,42.5,41.82,41.91,369000.0,27.9973,28.2834,27.8309,27.8908,369000.0
2007-08-24 10:00:00,41.91,42.1,41.8,41.85,379600.0,27.8908,28.0172,27.8176,27.8508,379600.0
2007-08-24 10:30:00,41.85,41.89,41.56,41.87,245100.0,27.8508,27.8775,27.6579,27.8642,245100.0
2007-08-24 11:00:00,41.87,42.0,41.77,41.78,262300.0,27.8642,27.9507,27.7976,27.8043,262300.0
2007-08-24 11:30:00,41.79,41.99,41.72,41.99,215300.0,27.8109,27.944,27.7643,27.944,215300.0
2007-08-24 12:00:00,41.99,42.0,41.82,41.84,400800.0,27.944,27.9507,27.8309,27.8442,400800.0
2007-08-24 12:30:00,41.84,42.02,41.82,41.96,504800.0,27.8442,27.964,27.8309,27.9241,504800.0
2007-08-24 13:00:00,41.96,42.09,41.92,42.01,195200.0,27.9241,28.0106,27.8974,27.9573,195200.0
2007-08-24 13:30:00,42.0,42.05,41.95,42.02,179200.0,27.9507,27.9839,27.9174,27.964,179200.0
2007-08-24 14:00:00,42.02,42.12,41.96,41.98,230600.0,27.964,28.0305,27.9241,27.9374,230600.0
2007-08-24 14:30:00,41.99,42.13,41.92,42.13,246400.0,27.944,28.0372,27.8974,28.0372,246400.0
2007-08-24 15:00:00,42.14,42.14,41.95,41.99,308400.0,28.0438,28.0438,27.9174,27.944,308400.0
2007-08-24 15:30:00,42.0,42.24,42.0,42.19,939500.0,27.9507,28.1104,27.9507,28.0771,939500.0
2007-08-27 09:30:00,42.15,42.36,41.96,42.05,302300.0,28.0505,28.1903,27.9241,27.9839,302300.0
2007-08-27 10:00:00,42.05,42.18,41.96,42.12,285300.0,27.9839,28.0705,27.9241,28.0305,285300.0
2007-08-27 10:30:00,42.13,42.21,42.01,42.12,274500.0,28.0372,28.0904,27.9573,28.0305,274500.0
2007-08-27 11:00:00,42.13,42.13,41.98,41.99,294100.0,28.0372,28.0372,27.9374,27.944,294100.0
2007-08-27 11:30:00,42.0,42.24,41.96,42.18,128500.0,27.9507,28.1104,27.9241,28.0705,128500.0
2007-08-27 12:00:00,42.18,42.23,42.02,42.18,133100.0,28.0705,28.1037,27.964,28.0705,133100.0
2007-08-27 12:30:00,42.18,42.26,42.07,42.12,96300.0,28.0705,28.1237,27.9973,28.0305,96300.0
2007-08-27 13:00:00,42.13,42.29,42.03,42.09,147400.0,28.0372,28.1437,27.9706,28.0106,147400.0
2007-08-27 13:30:00,42.1,42.13,42.02,42.1,241600.0,28.0172,28.0372,27.964,28.0172,241600.0
2007-08-27 14:00:00,42.11,42.26,42.07,42.13,178900.0,28.0239,28.1237,27.9973,28.0372,178900.0
2007-08-27 14:30:00,42.14,42.23,42.04,42.08,165500.0,28.0438,28.1037,27.9773,28.0039,165500.0
2007-08-27 15:00:00,42.1,42.12,42.0,42.05,196800.0,28.0172,28.0305,27.9507,27.9839,196800.0
2007-08-27 15:30:00,42.06,42.11,41.91,41.99,470000.0,27.9906,28.0239,27.8908,27.944,470000.0
2007-08-28 09:30:00,41.15,41.15,39.92,40.21,1608800.0,27.385,27.385,26.5664,26.7594,1608800.0
2007-08-28 10:00:00,40.2,40.6,40.0,40.42,1072400.0,26.7528,27.019,26.6197,26.8992,1072400.0
2007-08-28 10:30:00,40.42,40.46,40.17,40.36,626400.0,26.8992,26.9258,26.7328,26.8593,626400.0
2007-08-28 11:00:00,40.36,40.59,40.33,40.53,335900.0,26.8593,27.0123,26.8393,26.9724,335900.0
2007-08-28 11:30:00,40.53,40.56,40.24,40.47,350500.0,26.9724,26.9924,26.7794,26.9325,350500.0
2007-08-28 12:00:00,40.48,40.6,40.45,40.53,244700.0,26.9391,27.019,26.9192,26.9724,244700.0
2007-08-28 12:30:00,40.53,40.74,40.52,40.68,250500.0,26.9724,27.1122,26.9657,27.0722,250500.0
2007-08-28 13:00:00,40.7,40.73,40.54,40.6,344500.0,27.0855,27.1055,26.9791,27.019,344500.0
2007-08-28 13:30:00,40.6,40.68,40.3,40.55,255900.0,27.019,27.0722,26.8193,26.9857,255900.0
2007-08-28 14:00:00,40.55,40.57,40.36,40.48,413000.0,26.9857,26.999,26.8593,26.9391,413000.0
2007-08-28 14:30:00,40.47,40.52,40.09,40.14,695300.0,26.9325,26.9657,26.6796,26.7129,695300.0
2007-08-28 15:00:00,40.13,40.19,39.76,39.78,843600.0,26.7062,26.7461,26.46,26.4733,843600.0
2007-08-28 15:30:00,39.77,39.97,39.65,39.74,1987200.0,26.4666,26.5997,26.3868,26.4467,1987200.0
2007-08-29 09:30:00,40.01,40.22,39.5,39.65,878500.0,26.6263,26.7661,26.2869,26.3868,878500.0
2007-08-29 10:00:00,39.65,39.66,39.16,39.46,894100.0,26.3868,26.3934,26.0607,26.2603,894100.0
2007-08-29 10:30:00,39.45,39.49,39.14,39.36,546500.0,26.2537,26.2803,26.0474,26.1938,546500.0
2007-08-29 11:00:00,39.36,39.71,39.33,39.53,421200.0,26.1938,26.4267,26.1738,26.3069,421200.0
2007-08-29 11:30:00,39.54,39.84,39.4,39.81,433900.0,26.3136,26.5132,26.2204,26.4932,433900.0
2007-08-29 12:00:00,39.82,39.82,39.55,39.58,208600.0,26.4999,26.4999,26.3202,26.3402,208600.0
2007-08-29 12:30:00,39.56,39.6,39.36,39.41,188100.0,26.3269,26.3535,26.1938,26.227,188100.0
2007-08-29 13:00:00,39.42,39.52,39.25,39.38,218100.0,26.2337,26.3003,26.1206,26.2071,218100.0
2007-08-29 13:30:00,39.37,39.45,39.18,39.27,301800.0,26.2004,26.2537,26.074,26.1339,301800.0
2007-08-29 14:00:00,39.28,39.36,39.24,39.24,423900.0,26.1405,26.1938,26.1139,26.1139,423900.0
2007-08-29 14:30:00,39.26,39.33,39.16,39.22,596600.0,26.1272,26.1738,26.0607,26.1006,596600.0
2007-08-29 15:00:00,39.23,39.61,39.19,39.6,665800.0,26.1073,26.3601,26.0806,26.3535,665800.0
2007-08-29 15:30:00,39.6,40.0,39.55,39.98,1201000.0,26.3535,26.6197,26.3202,26.6064,1201000.0
2007-08-30 09:30:00,39.43,40.0,39.17,39.71,1083100.0,26.2404,26.6197,26.0673,26.4267,1083100.0
2007-08-30 10:00:00,39.69,40.11,39.57,40.02,522800.0,26.4134,26.6929,26.3335,26.633,522800.0
2007-08-30 10:30:00,40.0,40.01,39.75,39.95,282900.0,26.6197,26.6263,26.4533,26.5864,282900.0
2007-08-30 11:00:00,39.95,40.6,39.93,40.32,414100.0,26.5864,27.019,26.5731,26.8326,414100.0
2007-08-30 11:30:00,40.33,40.38,40.13,40.14,215200.0,26.8393,26.8726,26.7062,26.7129,215200.0
2007-08-30 12:00:00,40.14,40.14,39.65,39.95,423800.0,26.7129,26.7129,26.3868,26.5864,423800.0
2007-08-30 12:30:00,39.95,40.22,39.88,40.19,242000.0,26.5864,26.7661,26.5398,26.7461,242000.0
2007-08-30 13:00:00,40.18,40.24,39.98,40.03,145400.0,26.7395,26.7794,26.6064,26.6397,145400.0
2007-08-30 13:30:00,40.04,40.04,39.85,39.99,186200.0,26.6463,26.6463,26.5199,26.613,186200.0
2007-08-30 14:00:00,39.98,40.44,39.72,39.75,214300.0,26.6064,26.9125,26.4334,26.4533,214300.0
2007-08-30 14:30:00,39.75,39.78,39.48,39.57,190200.0,26.4533,26.4733,26.2736,26.3335,190200.0
2007-08-30 15:00:00,39.56,39.89,39.56,39.78,270900.0,26.3269,26.5465,26.3269,26.4733,270900.0
2007-08-30 15:30:00,39.78,39.89,39.68,39.8,551200.0,26.4733,26.5465,26.4067,26.4866,551200.0
2007-08-31 09:30:00,40.43,40.86,40.28,40.61,616100.0,26.9059,27.192,26.806,27.0256,616100.0
2007-08-31 10:00:00,40.61,40.8,40.18,40.36,446600.0,27.0256,27.1521,26.7395,26.8593,446600.0
2007-08-31 10:30:00,40.35,40.56,40.26,40.45,280900.0,26.8526,26.9924,26.7927,26.9192,280900.0
2007-08-31 11:00:00,40.46,40.53,40.17,40.38,234800.0,26.9258,26.9724,26.7328,26.8726,234800.0
2007-08-31 11:30:00,40.4,40.69,40.34,40.58,174700.0,26.8859,27.0789,26.846,27.0057,174700.0
2007-08-31 12:00:00,40.58,40.74,40.49,40.73,207100.0,27.0057,27.1122,26.9458,27.1055,207100.0
2007-08-31 12:30:00,40.72,40.95,40.71,40.75,166300.0,27.0988,27.2519,27.0922,27.1188,166300.0
2007-08-31 13:00:00,40.74,40.81,40.6,40.67,118800.0,27.1122,27.1587,27.019,27.0656,118800.0
2007-08-31 13:30:00,40.66,40.66,40.34,40.46,186500.0,27.0589,27.0589,26.846,26.9258,186500.0
2007-08-31 14:00:00,40.46,40.49,40.32,40.4,231900.0,26.9258,26.9458,26.8326,26.8859,231900.0
2007-08-31 14:30:00,40.4,40.5,40.33,40.46,142100.0,26.8859,26.9524,26.8393,26.9258,142100.0
2007-08-31 15:00:00,40.46,40.65,40.45,40.53,191000.0,26.9258,27.0523,26.9192,26.9724,191000.0
2007-08-31 15:30:00,40.55,40.79,40.36,40.36,701100.0,26.9857,27.1454,26.8593,26.8593,701100.0
2007-09-04 09:30:00,40.69,41.0,40.35,40.79,451000.0,27.0789,27.2852,26.8526,27.1454,451000.0
2007-09-04 10:00:00,40.79,41.02,40.71,40.99,329300.0,27.1454,27.2985,27.0922,27.2785,329300.0
2007-09-04 10:30:00,40.99,41.21,40.95,41.13,442000.0,27.2785,27.4249,27.2519,27.3717,442000.0
2007-09-04 11:00:00,41.13,41.25,41.05,41.18,317500.0,27.3717,27.4516,27.3185,27.405,317500.0
2007-09-04 11:30:00,41.18,41.24,41.12,41.19,190000.0,27.405,27.4449,27.365,27.4116,190000.0
2007-09-04 12:00:00,41.18,41.23,40.98,41.01,188700.0,27.405,27.4382,27.2719,27.2918,188700.0
2007-09-04 12:30:00,41.01,41.07,40.98,41.03,125900.0,27.2918,27.3318,27.2719,27.3051,125900.0
2007-09-04 13:00:00,41.03,41.09,40.99,41.01,328500.0,27.3051,27.3451,27.2785,27.2918,328500.0
2007-09-04 13:30:00,41.01,41.05,40.98,40.99,248200.0,27.2918,27.3185,27.2719,27.2785,248200.0
2007-09-04 14:00:00,40.99,41.18,40.96,41.11,570000.0,27.2785,27.405,27.2586,27.3584,570000.0
2007-09-04 14:30:00,41.11,41.46,41.11,41.41,692800.0,27.3584,27.5913,27.3584,27.558,692800.0
2007-09-04 15:00:00,41.41,41.5,41.37,41.5,369100.0,27.558,27.6179,27.5314,27.6179,369100.0
2007-09-04 15:30:00,41.49,41.58,41.26,41.31,1053900.0,27.6113,27.6712,27.4582,27.4915,1053900.0
2007-09-05 09:30:00,40.9,41.0,40.7,40.83,519500.0,27.2186,27.2852,27.0855,27.172,519500.0
2007-09-05 10:00:00,40.83,41.02,40.77,40.99,621500.0,27.172,27.2985,27.1321,27.2785,621500.0
2007-09-05 10:30:00,40.99,41.19,40.97,40.99,516300.0,27.2785,27.4116,27.2652,27.2785,516300.0
2007-09-05 11:00:00,40.98,41.03,40.88,40.91,358100.0,27.2719,27.3051,27.2053,27.2253,358100.0
2007-09-05 11:30:00,40.91,40.92,40.68,40.91,246900.0,27.2253,27.2319,27.0722,27.2253,246900.0
2007-09-05 12:00:00,40.91,41.02,40.84,40.99,229500.0,27.2253,27.2985,27.1787,27.2785,229500.0
2007-09-05 12:30:00,41.0,41.01,40.84,40.9,270600.0,27.2852,27.2918,27.1787,27.2186,270600.0
2007-09-05 13:00:00,40.89,40.93,40.75,40.75,343100.0,27.212,27.2386,27.1188,27.1188,343100.0
2007-09-05 13:30:00,40.75,40.91,40.69,40.87,211500.0,27.1188,27.2253,27.0789,27.1987,211500.0
2007-09-05 14:00:00,40.87,40.93,40.48,40.55,245600.0,27.1987,27.2386,26.9391,26.9857,245600.0
2007-09-05 14:30:00,40.56,40.8,40.53,40.75,220200.0,26.9924,27.1521,26.9724,27.1188,220200.0
2007-09-05 15:00:00,40.75,40.84,40.68,40.71,218700.0,27.1188,27.1787,27.0722,27.0922,218700.0
2007-09-05 15:30:00,40.71,40.86,40.53,40.63,686600.0,27.0922,27.192,26.9724,27.0389,686600.0
2007-09-06 09:30:00,40.62,40.67,40.0,40.14,343900.0,27.0323,27.0656,26.6197,26.7129,343900.0
2007-09-06 10:00:00,40.12,40.26,39.96,40.16,509100.0,26.6995,26.7927,26.5931,26.7262,509100.0
2007-09-06 10:30:00,40.16,40.38,40.09,40.29,314400.0,26.7262,26.8726,26.6796,26.8127,314400.0
2007-09-06 11:00:00,40.29,40.39,40.14,40.33,361300.0,26.8127,26.8792,26.7129,26.8393,361300.0
2007-09-06 11:30:00,40.33,40.48,40.33,40.37,276000.0,26.8393,26.9391,26.8393,26.8659,276000.0
2007-09-06 12:00:00,40.38,40.6,40.3,40.59,257000.0,26.8726,27.019,26.8193,27.0123,257000.0
2007-09-06 12:30:00,40.59,40.62,40.4,40.48,196000.0,27.0123,27.0323,26.8859,26.9391,196000.0
2007-09-06 13:00:00,40.48,40.5,40.22,40.26,200600.0,26.9391,26.9524,26.7661,26.7927,200600.0
2007-09-06 13:30:00,40.26,40.33,40.17,40.2,249400.0,26.7927,26.8393,26.7328,26.7528,249400.0
2007-09-06 14:00:00,40.21,40.35,40.11,40.22,209900.0,26.7594,26.8526,26.6929,26.7661,209900.0
2007-09-06 14:30:00,40.22,40.31,40.13,40.15,279600.0,26.7661,26.826,26.7062,26.7195,279600.0
2007-09-06 15:00:00,40.16,40.21,40.0,40.04,801100.0,26.7262,26.7594,26.6197,26.6463,801100.0
2007-09-06 15:30:00,40.05,40.25,40.05,40.2,977400.0,26.653,26.7861,26.653,26.7528,977400.0
2007-09-07 09:30:00,39.3,39.64,39.2,39.5,602800.0,26.1538,26.3801,26.0873,26.2869,602800.0
2007-09-07 10:00:00,39.5,39.92,39.49,39.74,522100.0,26.2869,26.5664,26.2803,26.4467,522100.0
2007-09-07 10:30:00,39.74,39.84,39.5,39.58,516100.0,26.4467,26.5132,26.2869,26.3402,516100.0
2007-09-07 11:00:00,39.58,39.71,39.51,39.62,388100.0,26.3402,26.4267,26.2936,26.3668,388100.0
2007-09-07 11:30:00,39.62,39.73,39.52,39.54,491800.0,26.3668,26.44,26.3003,26.3136,491800.0
2007-09-07 12:00:00,39.54,39.61,39.31,39.6,758300.0,26.3136,26.3601,26.1605,26.3535,758300.0
2007-09-07 12:30:00,39.61,39.85,39.56,39.72,480100.0,26.3601,26.5199,26.3269,26.4334,480100.0
2007-09-07 13:00:00,39.72,40.2,39.68,40.12,301300.0,26.4334,26.7528,26.4067,26.6995,301300.0
2007-09-07 13:30:00,40.13,40.17,39.82,39.92,295300.0,26.7062,26.7328,26.4999,26.5664,295300.0
2007-09-07 14:00:00,39.91,40.02,39.75,39.78,380300.0,26.5598,26.633,26.4533,26.4733,380300.0
2007-09-07 14:30:00,39.79,39.81,39.54,39.58,339000.0,26.4799,26.4932,26.3136,26.3402,339000.0
2007-09-07 15:00:00,39.58,39.75,39.58,39.63,473700.0,26.3402,26.4533,26.3402,26.3735,473700.0
2007-09-07 15:30:00,39.64,39.85,39.55,39.77,845400.0,26.3801,26.5199,26.3202,26.4666,845400.0
2007-09-10 09:30:00,40.0,40.14,39.52,39.64,200900.0,26.6197,26.7129,26.3003,26.3801,200900.0
2007-09-10 10:00:00,39.63,39.7,39.52,39.52,196100.0,26.3735,26.42,26.3003,26.3003,196100.0
2007-09-10 10:30:00,39.51,39.55,39.14,39.35,406900.0,26.2936,26.3202,26.0474,26.1871,406900.0
2007-09-10 11:00:00,39.35,39.44,39.11,39.26,210000.0,26.1871,26.247,26.0274,26.1272,210000.0
2007-09-10 11:30:00,39.24,39.4,39.11,39.36,215500.0,26.1139,26.2204,26.0274,26.1938,215500.0
2007-09-10 12:00:00,39.36,39.51,39.35,39.48,118900.0,26.1938,26.2936,26.1871,26.2736,118900.0
2007-09-10 12:30:00,39.46,39.51,39.35,39.47,110800.0,26.2603,26.2936,26.1871,26.267,110800.0
2007-09-10 13:00:00,39.46,39.53,39.4,39.47,151100.0,26.2603,26.3069,26.2204,26.267,151100.0
2007-09-10 13:30:00,39.47,39.57,39.35,39.37,197700.0,26.267,26.3335,26.1871,26.2004,197700.0
2007-09-10 14:00:00,39.37,39.57,39.28,39.57,183100.0,26.2004,26.3335,26.1405,26.3335,183100.0
2007-09-10 14:30:00,39.57,39.88,39.56,39.85,487200.0,26.3335,26.5398,26.3269,26.5199,487200.0
2007-09-10 15:00:00,39.85,40.17,39.72,39.88,496400.0,26.5199,26.7328,26.4334,26.5398,496400.0
2007-09-10 15:30:00,39.88,39.91,39.47,39.51,566900.0,26.5398,26.5598,26.267,26.2936,566900.0
2007-09-11 09:30:00,39.63,40.34,39.52,40.31,361700.0,26.3735,26.846,26.3003,26.826,361700.0
2007-09-11 10:00:00,40.32,40.42,40.09,40.28,311400.0,26.8326,26.8992,26.6796,26.806,311400.0
2007-09-11 10:30:00,40.28,40.3,40.14,40.27,187900.0,26.806,26.8193,26.7129,26.7994,187900.0
2007-09-11 11:00:00,40.26,40.29,39.94,40.24,259300.0,26.7927,26.8127,26.5798,26.7794,259300.0
2007-09-11 11:30:00,40.24,40.3,40.18,40.21,253200.0,26.7794,26.8193,26.7395,26.7594,253200.0
2007-09-11 12:00:00,40.21,40.3,40.08,40.3,173000.0,26.7594,26.8193,26.6729,26.8193,173000.0
2007-09-11 12:30:00,40.29,40.45,40.25,40.43,132800.0,26.8127,26.9192,26.7861,26.9059,132800.0
2007-09-11 13:00:00,40.43,40.52,40.33,40.5,141300.0,26.9059,26.9657,26.8393,26.9524,141300.0
2007-09-11 13:30:00,40.5,40.56,40.39,40.5,191700.0,26.9524,26.9924,26.8792,26.9524,191700.0
2007-09-11 14:00:00,40.52,40.83,40.5,40.79,302500.0,26.9657,27.172,26.9524,27.1454,302500.0
2007-09-11 14:30:00,40.78,40.8,40.35,40.51,329600.0,27.1388,27.1521,26.8526,26.9591,329600.0
2007-09-11 15:00:00,40.51,40.59,40.43,40.49,283600.0,26.9591,27.0123,26.9059,26.9458,283600.0
2007-09-11 15:30:00,40.49,40.55,40.25,40.51,728800.0,26.9458,26.9857,26.7861,26.9591,728800.0
2007-09-12 09:30:00,40.29,40.55,40.19,40.43,271600.0,26.8127,26.9857,26.7461,26.9059,271600.0
2007-09-12 10:00:00,40.44,40.86,40.33,40.82,301400.0,26.9125,27.192,26.8393,27.1654,301400.0
2007-09-12 10:30:00,40.83,40.91,40.7,40.79,349200.0,27.172,27.2253,27.0855,27.1454,349200.0
2007-09-12 11:00:00,40.8,40.93,40.77,40.92,559700.0,27.1521,27.2386,27.1321,27.2319,559700.0
2007-09-12 11:30:00,40.92,41.16,40.79,40.85,578500.0,27.2319,27.3917,27.1454,27.1854,578500.0
2007-09-12 12:00:00,40.85,40.86,40.76,40.83,445400.0,27.1854,27.192,27.1255,27.172,445400.0
2007-09-12 12:30:00,40.84,40.87,40.77,40.8,261000.0,27.1787,27.1987,27.1321,27.1521,261000.0
2007-09-12 13:00:00,40.81,40.88,40.77,40.82,249000.0,27.1587,27.2053,27.1321,27.1654,249000.0
2007-09-12 13:30:00,40.82,41.03,40.78,40.97,342200.0,27.1654,27.3051,27.1388,27.2652,342200.0
2007-09-12 14:00:00,40.97,41.18,40.92,41.03,498000.0,27.2652,27.405,27.2319,27.3051,498000.0
2007-09-12 14:30:00,41.04,41.18,41.02,41.15,501300.0,27.3118,27.405,27.2985,27.385,501300.0
2007-09-12 15:00:00,41.15,41.16,40.95,40.98,567300.0,27.385,27.3917,27.2519,27.2719,567300.0
2007-09-12 15:30:00,40.98,41.12,40.89,41.07,1192500.0,27.2719,27.365,27.212,27.3318,1192500.0
2007-09-13 09:30:00,41.23,41.85,41.09,41.82,551000.0,27.4382,27.8508,27.3451,27.8309,551000.0
2007-09-13 10:00:00,41.81,42.1,41.74,42.0,636200.0,27.8242,28.0172,27.7776,27.9507,636200.0
2007-09-13 10:30:00,42.01,42.4,42.01,42.36,466100.0,27.9573,28.2169,27.9573,28.1903,466100.0
2007-09-13 11:00:00,42.37,42.91,42.33,42.85,557000.0,28.1969,28.5563,28.1703,28.5163,557000.0
2007-09-13 11:30:00,42.86,42.87,42.48,42.6,300000.0,28.523,28.5297,28.2701,28.35,300000.0
2007-09-13 12:00:00,42.63,42.66,42.45,42.46,296400.0,28.3699,28.3899,28.2501,28.2568,296400.0
2007-09-13 12:30:00,42.46,42.47,42.27,42.33,231600.0,28.2568,28.2635,28.1304,28.1703,231600.0
2007-09-13 13:00:00,42.33,42.58,42.29,42.47,290800.0,28.1703,28.3367,28.1437,28.2635,290800.0
2007-09-13 13:30:00,42.47,42.55,42.39,42.39,143900.0,28.2635,28.3167,28.2102,28.2102,143900.0
2007-09-13 14:00:00,42.38,42.43,42.26,42.33,258500.0,28.2036,28.2368,28.1237,28.1703,258500.0
2007-09-13 14:30:00,42.33,42.55,42.32,42.55,277900.0,28.1703,28.3167,28.1636,28.3167,277900.0
2007-09-13 15:00:00,42.54,42.61,42.3,42.49,518800.0,28.31,28.3566,28.1503,28.2768,518800.0
2007-09-13 15:30:00,42.49,42.61,42.23,42.55,1347400.0,28.2768,28.3566,28.1037,28.3167,1347400.0
2007-09-14 09:30:00,42.15,42.63,41.86,42.3,376300.0,28.0505,28.3699,27.8575,28.1503,376300.0
2007-09-14 10:00:00,42.31,42.47,42.08,42.24,252800.0,28.157,28.2635,28.0039,28.1104,252800.0
2007-09-14 10:30:00,42.24,42.55,42.22,42.49,389100.0,28.1104,28.3167,28.0971,28.2768,389100.0
2007-09-14 11:00:00,42.5,42.54,42.29,42.36,287200.0,28.2834,28.31,28.1437,28.1903,287200.0
2007-09-14 11:30:00,42.37,42.57,42.32,42.51,200400.0,28.1969,28.33,28.1636,28.2901,200400.0
2007-09-14 12:00:00,42.51,42.62,42.36,42.41,168200.0,28.2901,28.3633,28.1903,28.2235,168200.0
2007-09-14 12:30:00,42.41,42.44,42.3,42.31,156400.0,28.2235,28.2435,28.1503,28.157,156400.0
2007-09-14 13:00:00,42.31,42.51,42.3,42.51,220100.0,28.157,28.2901,28.1503,28.2901,220100.0
2007-09-14 13:30:00,42.51,42.59,42.38,42.59,162500.0,28.2901,28.3433,28.2036,28.3433,162500.0
2007-09-14 14:00:00,42.59,42.6,42.32,42.34,195800.0,28.3433,28.35,28.1636,28.1769,195800.0
2007-09-14 14:30:00,42.34,42.41,42.22,42.38,203400.0,28.1769,28.2235,28.0971,28.2036,203400.0
2007-09-14 15:00:00,42.39,42.45,42.31,42.4,274000.0,28.2102,28.2501,28.157,28.2169,274000.0
2007-09-14 15:30:00,42.4,42.65,42.37,42.62,626500.0,28.2169,28.3832,28.1969,28.3633,626500.0
2007-09-17 09:30:00,42.3,42.43,41.94,42.29,255300.0,28.1503,28.2368,27.9107,28.1437,255300.0
2007-09-17 10:00:00,42.3,42.5,42.24,42.34,157100.0,28.1503,28.2834,28.1104,28.1769,157100.0
2007-09-17 10:30:00,42.35,42.35,42.14,42.19,153200.0,28.1836,28.1836,28.0438,28.0771,153200.0
2007-09-17 11:00:00,42.19,42.38,42.15,42.22,131700.0,28.0771,28.2036,28.0505,28.0971,131700.0
2007-09-17 11:30:00,42.23,42.26,42.08,42.12,209200.0,28.1037,28.1237,28.0039,28.0305,209200.0
2007-09-17 12:00:00,42.12,42.27,42.08,42.26,147100.0,28.0305,28.1304,28.0039,28.1237,147100.0
2007-09-17 12:30:00,42.27,42.31,42.21,42.31,186600.0,28.1304,28.157,28.0904,28.157,186600.0
2007-09-17 13:00:00,42.31,42.47,42.24,42.46,159600.0,28.157,28.2635,28.1104,28.2568,159600.0
2007-09-17 13:30:00,42.46,42.46,42.26,42.27,100600.0,28.2568,28.2568,28.1237,28.1304,100600.0
2007-09-17 14:00:00,42.26,42.38,42.25,42.37,113700.0,28.1237,28.2036,28.117,28.1969,113700.0
2007-09-17 14:30:00,42.37,42.58,42.37,42.56,192900.0,28.1969,28.3367,28.1969,28.3233,192900.0
2007-09-17 15:00:00,42.56,42.58,42.48,42.49,199300.0,28.3233,28.3367,28.2701,28.2768,199300.0
2007-09-17 15:30:00,42.49,42.49,42.3,42.42,433500.0,28.2768,28.2768,28.1503,28.2302,433500.0
2007-09-18 09:30:00,42.74,43.2,42.59,43.07,397300.0,28.4431,28.7493,28.3433,28.6628,397300.0
2007-09-18 10:00:00,43.08,43.27,43.06,43.25,357300.0,28.6694,28.7958,28.6561,28.7825,357300.0
2007-09-18 10:30:00,43.25,43.62,43.23,43.53,395600.0,28.7825,29.0288,28.7692,28.9689,395600.0
2007-09-18 11:00:00,43.53,43.81,43.37,43.41,378000.0,28.9689,29.1552,28.8624,28.889,378000.0
2007-09-18 11:30:00,43.4,43.4,43.19,43.19,186900.0,28.8824,28.8824,28.7426,28.7426,186900.0
2007-09-18 12:00:00,43.19,43.25,43.07,43.21,243500.0,28.7426,28.7825,28.6628,28.7559,243500.0
2007-09-18 12:30:00,43.21,43.27,43.09,43.23,149200.0,28.7559,28.7958,28.6761,28.7692,149200.0
2007-09-18 13:00:00,43.23,43.25,43.0,43.18,167300.0,28.7692,28.7825,28.6162,28.736,167300.0
2007-09-18 13:30:00,43.19,43.22,43.11,43.2,426400.0,28.7426,28.7626,28.6894,28.7493,426400.0
2007-09-18 14:00:00,43.2,43.95,42.95,43.53,882900.0,28.7493,29.2484,28.5829,28.9689,882900.0
2007-09-18 14:30:00,43.53,44.27,43.46,43.93,986300.0,28.9689,29.4613,28.9223,29.2351,986300.0
2007-09-18 15:00:00,43.93,44.24,43.84,44.03,694400.0,29.2351,29.4414,29.1752,29.3016,694400.0
2007-09-18 15:30:00,44.03,44.54,44.01,44.28,1672200.0,29.3016,29.641,29.2883,29.468,1672200.0
2007-09-19 09:30:00,44.37,45.23,44.29,44.93,777200.0,29.5279,30.1002,29.4747,29.9006,777200.0
2007-09-19 10:00:00,44.94,45.17,44.79,44.98,524100.0,29.9072,30.0603,29.8074,29.9338,524100.0
2007-09-19 10:30:00,44.99,45.0,44.67,44.98,380100.0,29.9405,29.9472,29.7275,29.9338,380100.0
2007-09-19 11:00:00,44.99,45.17,44.98,45.08,310600.0,29.9405,30.0603,29.9338,30.0004,310600.0
2007-09-19 11:30:00,45.09,45.11,44.78,45.02,501100.0,30.007,30.0204,29.8007,29.9605,501100.0
2007-09-19 12:00:00,45.02,45.03,44.9,44.98,250700.0,29.9605,29.9671,29.8806,29.9338,250700.0
2007-09-19 12:30:00,44.99,45.04,44.91,44.99,390600.0,29.9405,29.9738,29.8873,29.9405,390600.0
2007-09-19 13:00:00,44.97,44.99,44.8,44.83,256900.0,29.9272,29.9405,29.8141,29.834,256900.0
2007-09-19 13:30:00,44.84,45.01,44.78,44.89,309700.0,29.8407,29.9538,29.8007,29.8739,309700.0
2007-09-19 14:00:00,44.89,44.92,44.47,44.59,337100.0,29.8739,29.8939,29.5944,29.6743,337100.0
2007-09-19 14:30:00,44.6,44.77,44.37,44.71,329900.0,29.681,29.7941,29.5279,29.7542,329900.0
2007-09-19 15:00:00,44.7,44.82,44.61,44.76,297300.0,29.7475,29.8274,29.6876,29.7874,297300.0
2007-09-19 15:30:00,44.75,44.79,44.51,44.71,630300.0,29.7808,29.8074,29.6211,29.7542,630300.0
2007-09-20 09:30:00,44.6,44.6,44.02,44.32,406800.0,29.681,29.681,29.295,29.4946,406800.0
2007-09-20 10:00:00,44.33,44.44,44.04,44.04,370000.0,29.5013,29.5745,29.3083,29.3083,370000.0
2007-09-20 10:30:00,44.03,44.17,44.0,44.09,246000.0,29.3016,29.3948,29.2817,29.3416,246000.0
2007-09-20 11:00:00,44.1,44.16,44.01,44.07,293900.0,29.3482,29.3881,29.2883,29.3282,293900.0
2007-09-20 11:30:00,44.08,44.11,43.98,43.99,355200.0,29.3349,29.3549,29.2683,29.275,355200.0
2007-09-20 12:00:00,43.99,44.2,43.99,44.01,193400.0,29.275,29.4148,29.275,29.2883,193400.0
2007-09-20 12:30:00,44.0,44.03,43.85,43.91,211600.0,29.2817,29.3016,29.1818,29.2218,211600.0
2007-09-20 13:00:00,43.91,43.97,43.71,43.78,160500.0,29.2218,29.2617,29.0887,29.1352,160500.0
2007-09-20 13:30:00,43.79,43.94,43.67,43.86,153600.0,29.1419,29.2417,29.062,29.1885,153600.0
2007-09-20 14:00:00,43.87,43.94,43.69,43.7,223700.0,29.1951,29.2417,29.0754,29.082,223700.0
2007-09-20 14:30:00,43.7,43.74,43.44,43.49,319200.0,29.082,29.1086,28.909,28.9423,319200.0
2007-09-20 15:00:00,43.49,43.65,43.32,43.6,380200.0,28.9423,29.0487,28.8291,29.0155,380200.0
2007-09-20 15:30:00,43.6,43.7,43.5,43.5,582500.0,29.0155,29.082,28.9489,28.9489,582500.0
2007-09-21 09:30:00,44.33,44.7,43.18,43.21,2095800.0,29.5013,29.7475,28.736,28.7559,2095800.0
2007-09-21 10:00:00,43.21,43.5,43.15,43.16,219600.0,28.7559,28.9489,28.716,28.7226,219600.0
2007-09-21 10:30:00,43.15,43.58,43.14,43.55,198300.0,28.716,29.0022,28.7093,28.9822,198300.0
2007-09-21 11:00:00,43.55,43.71,43.53,43.69,156800.0,28.9822,29.0887,28.9689,29.0754,156800.0
2007-09-21 11:30:00,43.7,43.93,43.62,43.92,160800.0,29.082,29.2351,29.0288,29.2284,160800.0
2007-09-21 12:00:00,43.92,43.95,43.8,43.91,118100.0,29.2284,29.2484,29.1486,29.2218,118100.0
2007-09-21 12:30:00,43.92,44.05,43.91,43.97,128700.0,29.2284,29.3149,29.2218,29.2617,128700.0
2007-09-21 13:00:00,43.98,43.98,43.88,43.94,117100.0,29.2683,29.2683,29.2018,29.2417,117100.0
2007-09-21 13:30:00,43.93,44.0,43.55,43.92,228600.0,29.2351,29.2817,28.9822,29.2284,228600.0
2007-09-21 14:00:00,43.93,43.98,43.85,43.93,183800.0,29.2351,29.2683,29.1818,29.2351,183800.0
2007-09-21 14:30:00,43.94,44.03,43.83,43.93,253400.0,29.2417,29.3016,29.1685,29.2351,253400.0
2007-09-21 15:00:00,43.92,44.07,43.85,43.85,225500.0,29.2284,29.3282,29.1818,29.1818,225500.0
2007-09-21 15:30:00,43.87,44.0,43.82,43.91,346500.0,29.1951,29.2817,29.1619,29.2218,346500.0
2007-09-24 09:30:00,43.78,44.23,43.69,43.83,334100.0,29.1352,29.4347,29.0754,29.1685,334100.0
2007-09-24 10:00:00,43.83,44.3,43.7,44.3,181200.0,29.1685,29.4813,29.082,29.4813,181200.0
2007-09-24 10:30:00,44.3,44.35,44.03,44.1,363900.0,29.4813,29.5146,29.3016,29.3482,363900.0
2007-09-24 11:00:00,44.1,44.19,43.97,44.08,162500.0,29.3482,29.4081,29.2617,29.3349,162500.0
2007-09-24 11:30:00,44.07,44.07,43.9,43.91,155000.0,29.3282,29.3282,29.2151,29.2218,155000.0
2007-09-24 12:00:00,43.9,43.93,43.67,43.68,245300.0,29.2151,29.2351,29.062,29.0687,245300.0
2007-09-24 12:30:00,43.66,43.68,43.55,43.67,192400.0,29.0554,29.0687,28.9822,29.062,192400.0
2007-09-24 13:00:00,43.66,43.8,43.53,43.63,130000.0,29.0554,29.1486,28.9689,29.0354,130000.0
2007-09-24 13:30:00,43.64,43.72,43.47,43.58,127400.0,29.0421,29.0953,28.9289,29.0022,127400.0
2007-09-24 14:00:00,43.58,43.67,43.5,43.55,141400.0,29.0022,29.062,28.9489,28.9822,141400.0
2007-09-24 14:30:00,43.54,43.56,43.43,43.49,143000.0,28.9755,28.9888,28.9023,28.9423,143000.0
2007-09-24 15:00:00,43.49,43.55,43.26,43.54,257100.0,28.9423,28.9822,28.7892,28.9755,257100.0
2007-09-24 15:30:00,43.54,43.59,43.38,43.4,372000.0,28.9755,29.0088,28.8691,28.8824,372000.0
2007-09-25 09:30:00,43.15,43.62,43.01,43.07,412700.0,28.716,29.0288,28.6228,28.6628,412700.0
2007-09-25 10:00:00,43.06,43.11,42.88,43.01,444800.0,28.6561,28.6894,28.5363,28.6228,444800.0
2007-09-25 10:30:00,43.03,43.31,42.96,43.13,347000.0,28.6361,28.8225,28.5895,28.7027,347000.0
2007-09-25 11:00:00,43.13,43.5,43.13,43.26,242300.0,28.7027,28.9489,28.7027,28.7892,242300.0
2007-09-25 11:30:00,43.26,43.27,43.0,43.06,128100.0,28.7892,28.7958,28.6162,28.6561,128100.0
2007-09-25 12:00:00,43.06,43.07,42.95,42.99,154800.0,28.6561,28.6628,28.5829,28.6095,154800.0
2007-09-25 12:30:00,42.98,43.16,42.9,43.08,170900.0,28.6029,28.7226,28.5496,28.6694,170900.0
2007-09-25 13:00:00,43.08,43.13,43.0,43.08,194400.0,28.6694,28.7027,28.6162,28.6694,194400.0
2007-09-25 13:30:00,43.08,43.11,42.94,43.05,137500.0,28.6694,28.6894,28.5762,28.6494,137500.0
2007-09-25 14:00:00,43.04,43.05,42.76,42.85,791800.0,28.6428,28.6494,28.4564,28.5163,791800.0
2007-09-25 14:30:00,42.85,42.9,42.74,42.88,249900.0,28.5163,28.5496,28.4431,28.5363,249900.0
2007-09-25 15:00:00,42.88,42.93,42.76,42.89,252400.0,28.5363,28.5696,28.4564,28.543,252400.0
2007-09-25 15:30:00,42.88,42.96,42.69,42.95,691700.0,28.5363,28.5895,28.4099,28.5829,691700.0
2007-09-26 09:30:00,43.15,43.37,42.97,43.09,489400.0,28.716,28.8624,28.5962,28.6761,489400.0
2007-09-26 10:00:00,43.09,43.15,43.02,43.06,568800.0,28.6761,28.716,28.6295,28.6561,568800.0
2007-09-26 10:30:00,43.05,43.2,43.0,43.12,520600.0,28.6494,28.7493,28.6162,28.696,520600.0
2007-09-26 11:00:00,43.11,43.32,43.11,43.18,851100.0,28.6894,28.8291,28.6894,28.736,851100.0
2007-09-26 11:30:00,43.18,43.31,43.14,43.19,474000.0,28.736,28.8225,28.7093,28.7426,474000.0
2007-09-26 12:00:00,43.18,43.36,43.15,43.35,655200.0,28.736,28.8557,28.716,28.8491,655200.0
2007-09-26 12:30:00,43.34,43.35,43.15,43.23,252300.0,28.8424,28.8491,28.716,28.7692,252300.0
2007-09-26 13:00:00,43.23,43.36,43.22,43.25,219100.0,28.7692,28.8557,28.7626,28.7825,219100.0
2007-09-26 13:30:00,43.25,43.3,43.1,43.15,461200.0,28.7825,28.8158,28.6827,28.716,461200.0
2007-09-26 14:00:00,43.15,43.23,43.11,43.14,259900.0,28.716,28.7692,28.6894,28.7093,259900.0
2007-09-26 14:30:00,43.13,43.2,43.02,43.1,416700.0,28.7027,28.7493,28.6295,28.6827,416700.0
2007-09-26 15:00:00,43.11,43.63,43.05,43.56,566400.0,28.6894,29.0354,28.6494,28.9888,566400.0
2007-09-26 15:30:00,43.56,43.58,43.32,43.44,684900.0,28.9888,29.0022,28.8291,28.909,684900.0
2007-09-27 09:30:00,43.52,43.9,43.5,43.77,373600.0,28.9622,29.2151,28.9489,29.1286,373600.0
2007-09-27 10:00:00,43.75,44.05,43.62,43.96,579600.0,29.1153,29.3149,29.0288,29.255,579600.0
2007-09-27 10:30:00,43.95,44.25,43.9,44.16,535300.0,29.2484,29.448,29.2151,29.3881,535300.0
2007-09-27 11:00:00,44.15,44.19,43.88,43.94,214000.0,29.3815,29.4081,29.2018,29.2417,214000.0
2007-09-27 11:30:00,43.94,44.27,43.91,44.25,329400.0,29.2417,29.4613,29.2218,29.448,329400.0
2007-09-27 12:00:00,44.24,44.34,44.18,44.3,404500.0,29.4414,29.5079,29.4014,29.4813,404500.0
2007-09-27 12:30:00,44.3,44.49,44.29,44.41,294800.0,29.4813,29.6077,29.4747,29.5545,294800.0
2007-09-27 13:00:00,44.42,44.5,44.33,44.38,346000.0,29.5612,29.6144,29.5013,29.5345,346000.0
2007-09-27 13:30:00,44.39,44.46,44.18,44.27,319600.0,29.5412,29.5878,29.4014,29.4613,319600.0
2007-09-27 14:00:00,44.26,44.37,44.22,44.36,210700.0,29.4547,29.5279,29.4281,29.5212,210700.0
2007-09-27 14:30:00,44.37,44.38,44.22,44.31,287300.0,29.5279,29.5345,29.4281,29.488,287300.0
2007-09-27 15:00:00,44.31,44.36,44.26,44.33,318200.0,29.488,29.5212,29.4547,29.5013,318200.0
2007-09-27 15:30:00,44.32,44.32,44.2,44.25,511300.0,29.4946,29.4946,29.4148,29.448,511300.0
2007-09-28 09:30:00,44.05,44.35,44.05,44.25,323700.0,29.3149,29.5146,29.3149,29.448,323700.0
2007-09-28 10:00:00,44.26,44.45,44.2,44.26,309400.0,29.4547,29.5811,29.4148,29.4547,309400.0
2007-09-28 10:30:00,44.26,44.31,44.02,44.18,232800.0,29.4547,29.488,29.295,29.4014,232800.0
2007-09-28 11:00:00,44.17,44.5,44.17,44.47,205200.0,29.3948,29.6144,29.3948,29.5944,205200.0
2007-09-28 11:30:00,44.47,44.53,44.44,44.5,171500.0,29.5944,29.6344,29.5745,29.6144,171500.0
2007-09-28 12:00:00,44.5,44.53,44.4,44.44,222000.0,29.6144,29.6344,29.5479,29.5745,222000.0
2007-09-28 12:30:00,44.44,44.46,44.29,44.39,90200.0,29.5745,29.5878,29.4747,29.5412,90200.0
2007-09-28 13:00:00,44.38,44.43,44.3,44.3,119500.0,29.5345,29.5678,29.4813,29.4813,119500.0
2007-09-28 13:30:00,44.3,44.45,44.3,44.45,126500.0,29.4813,29.5811,29.4813,29.5811,126500.0
2007-09-28 14:00:00,44.45,44.52,44.29,44.35,327800.0,29.5811,29.6277,29.4747,29.5146,327800.0
2007-09-28 14:30:00,44.34,44.37,44.15,44.17,264200.0,29.5079,29.5279,29.3815,29.3948,264200.0
2007-09-28 15:00:00,44.16,44.2,43.94,44.2,289500.0,29.3881,29.4148,29.2417,29.4148,289500.0
2007-09-28 15:30:00,44.2,44.32,44.07,44.13,551900.0,29.4148,29.4946,29.3282,29.3682,551900.0
2007-10-01 09:30:00,44.24,44.85,44.12,44.76,510300.0,29.4414,29.8473,29.3615,29.7874,510300.0
2007-10-01 10:00:00,44.76,45.29,44.74,45.24,715900.0,29.7874,30.1401,29.7741,30.1069,715900.0
2007-10-01 10:30:00,45.24,45.26,45.0,45.03,346600.0,30.1069,30.1202,29.9472,29.9671,346600.0
2007-10-01 11:00:00,45.04,45.08,44.87,45.01,225000.0,29.9738,30.0004,29.8606,29.9538,225000.0
2007-10-01 11:30:00,45.01,45.25,45.0,45.06,498500.0,29.9538,30.1135,29.9472,29.9871,498500.0
2007-10-01 12:00:00,45.06,45.21,45.03,45.07,293300.0,29.9871,30.0869,29.9671,29.9937,293300.0
2007-10-01 12:30:00,45.07,45.14,44.91,44.92,160500.0,29.9937,30.0403,29.8873,29.8939,160500.0
2007-10-01 13:00:00,44.91,45.06,44.89,45.03,367600.0,29.8873,29.9871,29.8739,29.9671,367600.0
2007-10-01 13:30:00,45.03,45.23,45.02,45.16,304600.0,29.9671,30.1002,29.9605,30.0536,304600.0
2007-10-01 14:00:00,45.15,45.25,44.97,44.98,466600.0,30.047,30.1135,29.9272,29.9338,466600.0
2007-10-01 14:30:00,44.98,45.05,44.92,44.99,225800.0,29.9338,29.9804,29.8939,29.9405,225800.0
2007-10-01 15:00:00,45.0,45.06,44.93,44.95,273200.0,29.9472,29.9871,29.9006,29.9139,273200.0
2007-10-01 15:30:00,44.95,45.0,44.81,44.98,786600.0,29.9139,29.9472,29.8207,29.9338,786600.0
2007-10-02 09:30:00,44.93,45.29,44.86,44.93,374000.0,29.9006,30.1401,29.854,29.9006,374000.0
2007-10-02 10:00:00,44.94,45.02,44.85,45.01,529700.0,29.9072,29.9605,29.8473,29.9538,529700.0
2007-10-02 10:30:00,45.0,45.1,44.9,44.9,374800.0,29.9472,30.0137,29.8806,29.8806,374800.0
2007-10-02 11:00:00,44.9,45.02,44.82,45.01,304600.0,29.8806,29.9605,29.8274,29.9538,304600.0
2007-10-02 11:30:00,45.01,45.02,44.92,44.93,155400.0,29.9538,29.9605,29.8939,29.9006,155400.0
2007-10-02 12:00:00,44.92,44.92,44.73,44.79,134600.0,29.8939,29.8939,29.7675,29.8074,134600.0
2007-10-02 12:30:00,44.79,44.8,44.65,44.79,116500.0,29.8074,29.8141,29.7142,29.8074,116500.0
2007-10-02 13:00:00,44.78,44.91,44.62,44.67,169600.0,29.8007,29.8873,29.6943,29.7275,169600.0
2007-10-02 13:30:00,44.66,44.73,44.6,44.73,134500.0,29.7209,29.7675,29.681,29.7675,134500.0
2007-10-02 14:00:00,44.72,44.87,44.72,44.87,150600.0,29.7608,29.8606,29.7608,29.8606,150600.0
2007-10-02 14:30:00,44.88,44.94,44.81,44.88,216700.0,29.8673,29.9072,29.8207,29.8673,216700.0
2007-10-02 15:00:00,44.88,44.97,44.82,44.89,304300.0,29.8673,29.9272,29.8274,29.8739,304300.0
2007-10-02 15:30:00,44.89,44.92,44.77,44.9,486800.0,29.8739,29.8939,29.7941,29.8806,486800.0
2007-10-03 09:30:00,44.54,44.77,44.33,44.36,249700.0,29.641,29.7941,29.5013,29.5212,249700.0
2007-10-03 10:00:00,44.36,44.73,44.36,44.47,221200.0,29.5212,29.7675,29.5212,29.5944,221200.0
2007-10-03 10:30:00,44.48,44.8,44.42,44.79,234200.0,29.6011,29.8141,29.5612,29.8074,234200.0
2007-10-03 11:00:00,44.8,44.82,44.66,44.68,196200.0,29.8141,29.8274,29.7209,29.7342,196200.0
2007-10-03 11:30:00,44.69,44.79,44.64,44.77,154300.0,29.7408,29.8074,29.7076,29.7941,154300.0
2007-10-03 12:00:00,44.77,44.99,44.77,44.97,199200.0,29.7941,29.9405,29.7941,29.9272,199200.0
2007-10-03 12:30:00,44.97,45.0,44.94,44.94,97100.0,29.9272,29.9472,29.9072,29.9072,97100.0
2007-10-03 13:00:00,44.95,44.97,44.79,44.81,174600.0,29.9139,29.9272,29.8074,29.8207,174600.0
2007-10-03 13:30:00,44.81,44.84,44.59,44.59,185100.0,29.8207,29.8407,29.6743,29.6743,185100.0
2007-10-03 14:00:00,44.59,44.59,44.28,44.42,279600.0,29.6743,29.6743,29.468,29.5612,279600.0
2007-10-03 14:30:00,44.43,44.49,44.33,44.45,282100.0,29.5678,29.6077,29.5013,29.5811,282100.0
2007-10-03 15:00:00,44.46,44.63,44.43,44.47,415100.0,29.5878,29.7009,29.5678,29.5944,415100.0
2007-10-03 15:30:00,44.48,44.51,44.35,44.38,388100.0,29.6011,29.6211,29.5146,29.5345,388100.0
2007-10-04 09:30:00,44.59,44.59,44.27,44.31,262800.0,29.6743,29.6743,29.4613,29.488,262800.0
2007-10-04 10:00:00,44.3,44.58,44.29,44.54,268100.0,29.4813,29.6676,29.4747,29.641,268100.0
2007-10-04 10:30:00,44.55,44.6,44.24,44.3,368300.0,29.6477,29.681,29.4414,29.4813,368300.0
2007-10-04 11:00:00,44.31,44.34,44.21,44.23,205000.0,29.488,29.5079,29.4214,29.4347,205000.0
2007-10-04 11:30:00,44.23,44.27,44.19,44.19,119600.0,29.4347,29.4613,29.4081,29.4081,119600.0
2007-10-04 12:00:00,44.19,44.27,44.19,44.23,81400.0,29.4081,29.4613,29.4081,29.4347,81400.0
2007-10-04 12:30:00,44.23,44.28,44.19,44.21,119300.0,29.4347,29.468,29.4081,29.4214,119300.0
2007-10-04 13:00:00,44.22,44.23,44.11,44.14,309200.0,29.4281,29.4347,29.3549,29.3748,309200.0
2007-10-04 13:30:00,44.13,44.16,44.03,44.03,181000.0,29.3682,29.3881,29.3016,29.3016,181000.0
2007-10-04 14:00:00,44.02,44.11,43.99,44.03,385300.0,29.295,29.3549,29.275,29.3016,385300.0
2007-10-04 14:30:00,44.03,44.07,43.99,44.01,261000.0,29.3016,29.3282,29.275,29.2883,261000.0
2007-10-04 15:00:00,44.01,44.11,43.95,44.1,255500.0,29.2883,29.3549,29.2484,29.3482,255500.0
2007-10-04 15:30:00,44.1,44.29,44.09,44.25,530400.0,29.3482,29.4747,29.3416,29.448,530400.0
2007-10-05 09:30:00,44.7,44.92,44.54,44.69,638400.0,29.7475,29.8939,29.641,29.7408,638400.0
2007-10-05 10:00:00,44.7,44.71,44.64,44.68,419500.0,29.7475,29.7542,29.7076,29.7342,419500.0
2007-10-05 10:30:00,44.68,44.69,44.41,44.44,291300.0,29.7342,29.7408,29.5545,29.5745,291300.0
2007-10-05 11:00:00,44.45,44.47,44.38,44.4,242800.0,29.5811,29.5944,29.5345,29.5479,242800.0
2007-10-05 11:30:00,44.4,44.61,44.39,44.6,506500.0,29.5479,29.6876,29.5412,29.681,506500.0
2007-10-05 12:00:00,44.6,44.87,44.6,44.81,251700.0,29.681,29.8606,29.681,29.8207,251700.0
2007-10-05 12:30:00,44.8,44.93,44.8,44.92,198500.0,29.8141,29.9006,29.8141,29.8939,198500.0
2007-10-05 13:00:00,44.92,45.01,44.91,44.98,236000.0,29.8939,29.9538,29.8873,29.9338,236000.0
2007-10-05 13:30:00,44.98,45.04,44.82,44.99,452400.0,29.9338,29.9738,29.8274,29.9405,452400.0
2007-10-05 14:00:00,44.99,45.01,44.9,44.98,332500.0,29.9405,29.9538,29.8806,29.9338,332500.0
2007-10-05 14:30:00,44.98,45.01,44.82,44.95,302800.0,29.9338,29.9538,29.8274,29.9139,302800.0
2007-10-05 15:00:00,44.96,45.06,44.81,44.92,351000.0,29.9205,29.9871,29.8207,29.8939,351000.0
2007-10-05 15:30:00,44.92,44.97,44.7,44.75,556200.0,29.8939,29.9272,29.7475,29.7808,556200.0
2007-10-08 09:30:00,44.63,44.9,44.57,44.9,258600.0,29.7009,29.8806,29.661,29.8806,258600.0
2007-10-08 10:00:00,44.89,45.0,44.72,44.76,149600.0,29.8739,29.9472,29.7608,29.7874,149600.0
2007-10-08 10:30:00,44.76,44.8,44.75,44.78,63700.0,29.7874,29.8141,29.7808,29.8007,63700.0
2007-10-08 11:00:00,44.78,44.85,44.75,44.77,119600.0,29.8007,29.8473,29.7808,29.7941,119600.0
2007-10-08 11:30:00,44.78,44.92,44.75,44.92,120100.0,29.8007,29.8939,29.7808,29.8939,120100.0
2007-10-08 12:00:00,44.92,44.95,44.87,44.91,108400.0,29.8939,29.9139,29.8606,29.8873,108400.0
2007-10-08 12:30:00,44.9,44.93,44.87,44.91,75300.0,29.8806,29.9006,29.8606,29.8873,75300.0
2007-10-08 13:00:00,44.92,45.0,44.89,44.99,111400.0,29.8939,29.9472,29.8739,29.9405,111400.0
2007-10-08 13:30:00,45.0,45.0,44.93,44.99,162000.0,29.9472,29.9472,29.9006,29.9405,162000.0
2007-10-08 14:00:00,44.99,45.0,44.93,44.96,145000.0,29.9405,29.9472,29.9006,29.9205,145000.0
2007-10-08 14:30:00,44.96,45.02,44.94,44.95,264200.0,29.9205,29.9605,29.9072,29.9139,264200.0
2007-10-08 15:00:00,44.96,45.0,44.77,44.92,244900.0,29.9205,29.9472,29.7941,29.8939,244900.0
2007-10-08 15:30:00,44.91,45.01,44.91,44.96,539900.0,29.8873,29.9538,29.8873,29.9205,539900.0
2007-10-09 09:30:00,45.0,45.11,44.97,45.06,494700.0,29.9472,30.0204,29.9272,29.9871,494700.0
2007-10-09 10:00:00,45.07,45.07,44.87,44.93,280200.0,29.9937,29.9937,29.8606,29.9006,280200.0
2007-10-09 10:30:00,44.92,45.0,44.85,44.98,199700.0,29.8939,29.9472,29.8473,29.9338,199700.0
2007-10-09 11:00:00,44.98,45.02,44.91,45.0,231000.0,29.9338,29.9605,29.8873,29.9472,231000.0
2007-10-09 11:30:00,45.01,45.03,44.98,44.98,285300.0,29.9538,29.9671,29.9338,29.9338,285300.0
2007-10-09 12:00:00,44.98,45.0,44.92,44.92,75900.0,29.9338,29.9472,29.8939,29.8939,75900.0
2007-10-09 12:30:00,44.92,44.98,44.87,44.9,107100.0,29.8939,29.9338,29.8606,29.8806,107100.0
2007-10-09 13:00:00,44.9,44.9,44.77,44.81,121600.0,29.8806,29.8806,29.7941,29.8207,121600.0
2007-10-09 13:30:00,44.82,44.93,44.79,44.87,129400.0,29.8274,29.9006,29.8074,29.8606,129400.0
2007-10-09 14:00:00,44.87,44.96,44.76,44.96,329600.0,29.8606,29.9205,29.7874,29.9205,329600.0
2007-10-09 14:30:00,44.96,45.05,44.96,45.03,309700.0,29.9205,29.9804,29.9205,29.9671,309700.0
2007-10-09 15:00:00,45.03,45.22,44.99,45.1,420100.0,29.9671,30.0936,29.9405,30.0137,420100.0
2007-10-09 15:30:00,45.1,45.15,44.99,45.09,1161800.0,30.0137,30.047,29.9405,30.007,1161800.0
2007-10-10 09:30:00,44.85,45.08,44.82,45.05,367000.0,29.8473,30.0004,29.8274,29.9804,367000.0
2007-10-10 10:00:00,45.04,45.12,44.95,45.08,219000.0,29.9738,30.027,29.9139,30.0004,219000.0
2007-10-10 10:30:00,45.09,45.11,44.96,45.08,142500.0,30.007,30.0204,29.9205,30.0004,142500.0
2007-10-10 11:00:00,45.1,45.13,45.01,45.08,323900.0,30.0137,30.0337,29.9538,30.0004,323900.0
2007-10-10 11:30:00,45.08,45.14,45.02,45.05,233600.0,30.0004,30.0403,29.9605,29.9804,233600.0
2007-10-10 12:00:00,45.05,45.11,45.0,45.03,269300.0,29.9804,30.0204,29.9472,29.9671,269300.0
2007-10-10 12:30:00,45.03,45.04,44.89,44.93,145800.0,29.9671,29.9738,29.8739,29.9006,145800.0
2007-10-10 13:00:00,44.93,44.93,44.72,44.72,146500.0,29.9006,29.9006,29.7608,29.7608,146500.0
2007-10-10 13:30:00,44.73,44.82,44.66,44.69,179800.0,29.7675,29.8274,29.7209,29.7408,179800.0
2007-10-10 14:00:00,44.69,44.69,44.52,44.64,202500.0,29.7408,29.7408,29.6277,29.7076,202500.0
2007-10-10 14:30:00,44.64,44.88,44.64,44.79,199700.0,29.7076,29.8673,29.7076,29.8074,199700.0
2007-10-10 15:00:00,44.78,45.07,44.78,45.0,347500.0,29.8007,29.9937,29.8007,29.9472,347500.0
2007-10-10 15:30:00,45.0,45.02,44.89,44.91,424800.0,29.9472,29.9605,29.8739,29.8873,424800.0
2007-10-11 09:30:00,45.15,45.5,45.02,45.48,439000.0,30.047,30.2799,29.9605,30.2666,439000.0
2007-10-11 10:00:00,45.49,45.88,45.48,45.82,386500.0,30.2732,30.5328,30.2666,30.4929,386500.0
2007-10-11 10:30:00,45.83,46.24,45.81,45.97,520000.0,30.4995,30.7724,30.4862,30.5927,520000.0
2007-10-11 11:00:00,45.97,45.99,45.75,45.89,188100.0,30.5927,30.606,30.4463,30.5394,188100.0
2007-10-11 11:30:00,45.89,45.9,45.52,45.53,242000.0,30.5394,30.5461,30.2932,30.2999,242000.0
2007-10-11 12:00:00,45.53,45.63,45.42,45.52,207500.0,30.2999,30.3664,30.2267,30.2932,207500.0
2007-10-11 12:30:00,45.55,45.71,45.52,45.69,114600.0,30.3132,30.4196,30.2932,30.4063,114600.0
2007-10-11 13:00:00,45.68,45.8,45.67,45.77,117500.0,30.3997,30.4795,30.393,30.4596,117500.0
2007-10-11 13:30:00,45.76,45.77,45.58,45.63,120100.0,30.4529,30.4596,30.3331,30.3664,120100.0
2007-10-11 14:00:00,45.62,45.65,44.8,44.9,452300.0,30.3598,30.3797,29.8141,29.8806,452300.0
2007-10-11 14:30:00,44.89,45.27,44.7,45.14,468300.0,29.8739,30.1268,29.7475,30.0403,468300.0
2007-10-11 15:00:00,45.13,45.16,44.65,44.66,476900.0,30.0337,30.0536,29.7142,29.7209,476900.0
2007-10-11 15:30:00,44.65,44.95,44.55,44.9,432600.0,29.7142,29.9139,29.6477,29.8806,432600.0
2007-10-12 09:30:00,45.14,45.28,44.71,45.28,233800.0,30.0403,30.1335,29.7542,30.1335,233800.0
2007-10-12 10:00:00,45.26,45.54,45.13,45.5,214700.0,30.1202,30.3065,30.0337,30.2799,214700.0
2007-10-12 10:30:00,45.5,45.53,45.07,45.1,225700.0,30.2799,30.2999,29.9937,30.0137,225700.0
2007-10-12 11:00:00,45.1,45.38,45.06,45.33,219600.0,30.0137,30.2,29.9871,30.1668,219600.0
2007-10-12 11:30:00,45.33,45.35,45.18,45.29,221700.0,30.1668,30.1801,30.0669,30.1401,221700.0
2007-10-12 12:00:00,45.28,45.53,45.24,45.46,206100.0,30.1335,30.2999,30.1069,30.2533,206100.0
2007-10-12 12:30:00,45.43,45.43,45.31,45.38,148700.0,30.2333,30.2333,30.1535,30.2,148700.0
2007-10-12 13:00:00,45.38,45.4,45.29,45.38,266900.0,30.2,30.2133,30.1401,30.2,266900.0
2007-10-12 13:30:00,45.38,45.54,45.35,45.5,89700.0,30.2,30.3065,30.1801,30.2799,89700.0
2007-10-12 14:00:00,45.49,45.61,45.45,45.54,198100.0,30.2732,30.3531,30.2466,30.3065,198100.0
2007-10-12 14:30:00,45.54,45.77,45.53,45.54,330700.0,30.3065,30.4596,30.2999,30.3065,330700.0
2007-10-12 15:00:00,45.54,45.63,45.43,45.47,327500.0,30.3065,30.3664,30.2333,30.2599,327500.0
2007-10-12 15:30:00,45.47,45.66,45.47,45.65,564800.0,30.2599,30.3864,30.2599,30.3797,564800.0
2007-10-15 09:30:00,45.62,45.66,45.15,45.19,390900.0,30.3598,30.3864,30.047,30.0736,390900.0
2007-10-15 10:00:00,45.19,45.2,44.86,44.86,270300.0,30.0736,30.0802,29.854,29.854,270300.0
2007-10-15 10:30:00,44.87,45.01,44.62,44.68,335100.0,29.8606,29.9538,29.6943,29.7342,335100.0
2007-10-15 11:00:00,44.69,44.69,44.25,44.28,345600.0,29.7408,29.7408,29.448,29.468,345600.0
2007-10-15 11:30:00,44.28,44.43,44.26,44.35,257200.0,29.468,29.5678,29.4547,29.5146,257200.0
2007-10-15 12:00:00,44.35,44.37,44.15,44.17,235600.0,29.5146,29.5279,29.3815,29.3948,235600.0
2007-10-15 12:30:00,44.17,44.22,43.98,43.99,229700.0,29.3948,29.4281,29.2683,29.275,229700.0
2007-10-15 13:00:00,43.98,44.11,43.85,44.11,291100.0,29.2683,29.3549,29.1818,29.3549,291100.0
2007-10-15 13:30:00,44.12,44.23,43.98,44.21,283200.0,29.3615,29.4347,29.2683,29.4214,283200.0
2007-10-15 14:00:00,44.23,44.23,43.88,44.02,390000.0,29.4347,29.4347,29.2018,29.295,390000.0
2007-10-15 14:30:00,44.02,44.24,44.01,44.09,235400.0,29.295,29.4414,29.2883,29.3416,235400.0
2007-10-15 15:00:00,44.08,44.22,43.83,43.94,350000.0,29.3349,29.4281,29.1685,29.2417,350000.0
2007-10-15 15:30:00,43.94,44.37,43.93,44.21,1007600.0,29.2417,29.5279,29.2351,29.4214,1007600.0
2007-10-16 09:30:00,44.56,45.16,44.05,44.13,824700.0,29.6543,30.0536,29.3149,29.3682,824700.0
2007-10-16 10:00:00,44.11,44.62,43.97,44.59,749200.0,29.3549,29.6943,29.2617,29.6743,749200.0
2007-10-16 10:30:00,44.59,44.9,44.42,44.87,348100.0,29.6743,29.8806,29.5612,29.8606,348100.0
2007-10-16 11:00:00,44.87,45.48,44.84,45.47,647300.0,29.8606,30.2666,29.8407,30.2599,647300.0
2007-10-16 11:30:00,45.48,45.59,45.03,45.03,532500.0,30.2666,30.3398,29.9671,29.9671,532500.0
2007-10-16 12:00:00,45.03,45.2,44.98,45.0,391000.0,29.9671,30.0802,29.9338,29.9472,391000.0
2007-10-16 12:30:00,45.0,45.01,44.84,44.86,196400.0,29.9472,29.9538,29.8407,29.854,196400.0
2007-10-16 13:00:00,44.85,44.85,44.57,44.64,206700.0,29.8473,29.8473,29.661,29.7076,206700.0
2007-10-16 13:30:00,44.64,44.76,44.59,44.66,220500.0,29.7076,29.7874,29.6743,29.7209,220500.0
2007-10-16 14:00:00,44.65,44.76,44.55,44.55,194200.0,29.7142,29.7874,29.6477,29.6477,194200.0
2007-10-16 14:30:00,44.55,44.75,44.55,44.66,313500.0,29.6477,29.7808,29.6477,29.7209,313500.0
2007-10-16 15:00:00,44.66,44.73,44.36,44.41,375200.0,29.7209,29.7675,29.5212,29.5545,375200.0
2007-10-16 15:30:00,44.41,44.5,44.17,44.36,996300.0,29.5545,29.6144,29.3948,29.5212,996300.0
2007-10-17 09:30:00,45.24,45.74,44.14,44.29,987200.0,30.1069,30.4396,29.3748,29.4747,987200.0
2007-10-17 10:00:00,44.29,44.96,43.48,44.85,982400.0,29.4747,29.9205,28.9356,29.8473,982400.0
2007-10-17 10:30:00,44.86,44.95,44.21,44.46,504400.0,29.854,29.9139,29.4214,29.5878,504400.0
2007-10-17 11:00:00,44.48,44.56,44.38,44.53,288400.0,29.6011,29.6543,29.5345,29.6344,288400.0
2007-10-17 11:30:00,44.53,44.59,44.44,44.55,242300.0,29.6344,29.6743,29.5745,29.6477,242300.0
2007-10-17 12:00:00,44.55,44.62,44.1,44.12,160800.0,29.6477,29.6943,29.3482,29.3615,160800.0
2007-10-17 12:30:00,44.13,44.38,44.05,44.07,193600.0,29.3682,29.5345,29.3149,29.3282,193600.0
2007-10-17 13:00:00,44.07,44.12,43.61,43.63,300900.0,29.3282,29.3615,29.0221,29.0354,300900.0
2007-10-17 13:30:00,43.64,43.77,43.13,43.2,429900.0,29.0421,29.1286,28.7027,28.7493,429900.0
2007-10-17 14:00:00,43.2,43.71,42.93,43.5,733900.0,28.7493,29.0887,28.5696,28.9489,733900.0
2007-10-17 14:30:00,43.5,43.64,43.25,43.58,448000.0,28.9489,29.0421,28.7825,29.0022,448000.0
2007-10-17 15:00:00,43.58,43.87,43.49,43.8,837200.0,29.0022,29.1951,28.9423,29.1486,837200.0
2007-10-17 15:30:00,43.82,44.01,43.73,43.9,960200.0,29.1619,29.2883,29.102,29.2151,960200.0
2007-10-18 09:30:00,44.35,45.5,44.05,45.4,1684800.0,29.5146,30.2799,29.3149,30.2133,1684800.0
2007-10-18 10:00:00,45.4,45.75,45.13,45.72,1208900.0,30.2133,30.4463,30.0337,30.4263,1208900.0
2007-10-18 10:30:00,45.71,45.82,45.51,45.76,950800.0,30.4196,30.4929,30.2866,30.4529,950800.0
2007-10-18 11:00:00,45.77,45.79,45.31,45.4,721400.0,30.4596,30.4729,30.1535,30.2133,721400.0
2007-10-18 11:30:00,45.4,45.69,45.4,45.49,479000.0,30.2133,30.4063,30.2133,30.2732,479000.0
2007-10-18 12:00:00,45.49,45.51,45.34,45.47,437500.0,30.2732,30.2866,30.1734,30.2599,437500.0
2007-10-18 12:30:00,45.47,45.64,45.45,45.49,468500.0,30.2599,30.3731,30.2466,30.2732,468500.0
2007-10-18 13:00:00,45.49,45.49,45.31,45.44,291600.0,30.2732,30.2732,30.1535,30.24,291600.0
2007-10-18 13:30:00,45.45,45.81,45.44,45.73,585900.0,30.2466,30.4862,30.24,30.433,585900.0
2007-10-18 14:00:00,45.72,45.99,45.65,45.88,403100.0,30.4263,30.606,30.3797,30.5328,403100.0
2007-10-18 14:30:00,45.88,46.02,45.64,45.65,495800.0,30.5328,30.626,30.3731,30.3797,495800.0
2007-10-18 15:00:00,45.64,45.85,45.56,45.59,452400.0,30.3731,30.5128,30.3198,30.3398,452400.0
2007-10-18 15:30:00,45.6,45.81,45.51,45.75,1196300.0,30.3464,30.4862,30.2866,30.4463,1196300.0
2007-10-19 09:30:00,45.63,46.74,45.6,46.66,1369200.0,30.3664,31.1051,30.3464,31.0519,1369200.0
2007-10-19 10:00:00,46.68,46.95,45.8,45.98,783000.0,31.0652,31.2449,30.4795,30.5993,783000.0
2007-10-19 10:30:00,45.98,46.07,45.48,45.5,651600.0,30.5993,30.6592,30.2666,30.2799,651600.0
2007-10-19 11:00:00,45.5,45.94,45.5,45.88,549000.0,30.2799,30.5727,30.2799,30.5328,549000.0
2007-10-19 11:30:00,45.88,45.98,45.65,45.92,493400.0,30.5328,30.5993,30.3797,30.5594,493400.0
2007-10-19 12:00:00,45.92,46.2,45.89,45.95,278300.0,30.5594,30.7457,30.5394,30.5794,278300.0
2007-10-19 12:30:00,45.95,46.14,45.89,46.0,214300.0,30.5794,30.7058,30.5394,30.6126,214300.0
2007-10-19 13:00:00,46.01,46.07,45.66,45.97,271800.0,30.6193,30.6592,30.3864,30.5927,271800.0
2007-10-19 13:30:00,45.96,46.12,45.49,46.12,521800.0,30.586,30.6925,30.2732,30.6925,521800.0
2007-10-19 14:00:00,46.12,46.23,45.95,46.1,610900.0,30.6925,30.7657,30.5794,30.6792,610900.0
2007-10-19 14:30:00,46.09,46.17,45.83,45.88,502500.0,30.6725,30.7258,30.4995,30.5328,502500.0
2007-10-19 15:00:00,45.88,46.13,45.59,45.62,713800.0,30.5328,30.6992,30.3398,30.3598,713800.0
2007-10-19 15:30:00,45.61,45.74,45.51,45.56,1523400.0,30.3531,30.4396,30.2866,30.3198,1523400.0
2007-10-22 09:30:00,45.11,45.74,44.95,45.48,686500.0,30.1762,30.5977,30.0692,30.4237,686500.0
2007-10-22 10:00:00,45.48,45.8,45.22,45.7,508500.0,30.4237,30.6378,30.2498,30.5709,508500.0
2007-10-22 10:30:00,45.7,45.82,45.25,45.46,516800.0,30.5709,30.6512,30.2699,30.4104,516800.0
2007-10-22 11:00:00,45.46,45.58,45.43,45.51,363600.0,30.4104,30.4906,30.3903,30.4438,363600.0
2007-10-22 11:30:00,45.49,45.75,45.48,45.72,414600.0,30.4304,30.6044,30.4237,30.5843,414600.0
2007-10-22 12:00:00,45.71,45.84,45.6,45.7,314800.0,30.5776,30.6646,30.504,30.5709,314800.0
2007-10-22 12:30:00,45.7,45.89,45.66,45.88,283300.0,30.5709,30.698,30.5442,30.6913,283300.0
2007-10-22 13:00:00,45.87,46.57,45.86,46.55,547200.0,30.6846,31.1529,30.6779,31.1395,547200.0
2007-10-22 13:30:00,46.54,46.59,45.52,46.29,489900.0,31.1328,31.1663,30.4505,30.9656,489900.0
2007-10-22 14:00:00,46.3,46.49,46.15,46.41,497900.0,30.9723,31.0994,30.8719,31.0459,497900.0
2007-10-22 14:30:00,46.41,46.48,46.06,46.17,402300.0,31.0459,31.0927,30.8117,30.8853,402300.0
2007-10-22 15:00:00,46.15,46.23,45.86,46.03,442400.0,30.8719,30.9255,30.6779,30.7917,442400.0
2007-10-22 15:30:00,46.02,46.34,45.94,46.27,550800.0,30.785,30.999,30.7315,30.9522,550800.0
2007-10-23 09:30:00,46.36,46.5,46.32,46.47,462000.0,31.0124,31.1061,30.9857,31.086,462000.0
2007-10-23 10:00:00,46.47,46.64,46.4,46.56,439500.0,31.086,31.1997,31.0392,31.1462,439500.0
2007-10-23 10:30:00,46.56,46.74,46.55,46.68,326900.0,31.1462,31.2666,31.1395,31.2265,326900.0
2007-10-23 11:00:00,46.67,46.71,46.43,46.6,558100.0,31.2198,31.2466,31.0592,31.173,558100.0
2007-10-23 11:30:00,46.6,46.75,46.52,46.71,316500.0,31.173,31.2733,31.1195,31.2466,316500.0
2007-10-23 12:00:00,46.71,46.82,46.57,46.65,316900.0,31.2466,31.3201,31.1529,31.2064,316900.0
2007-10-23 12:30:00,46.65,46.73,46.59,46.64,185000.0,31.2064,31.2599,31.1663,31.1997,185000.0
2007-10-23 13:00:00,46.64,46.94,46.61,46.84,186500.0,31.1997,31.4004,31.1797,31.3335,186500.0
2007-10-23 13:30:00,46.85,46.95,46.76,46.83,242400.0,31.3402,31.4071,31.28,31.3268,242400.0
2007-10-23 14:00:00,46.84,47.14,46.8,47.08,376000.0,31.3335,31.5342,31.3068,31.4941,376000.0
2007-10-23 14:30:00,47.06,47.13,46.91,46.93,406400.0,31.4807,31.5275,31.3803,31.3937,406400.0
2007-10-23 15:00:00,46.93,47.09,46.85,47.08,346400.0,31.3937,31.5008,31.3402,31.4941,346400.0
2007-10-23 15:30:00,47.08,47.47,47.02,47.42,828900.0,31.4941,31.755,31.4539,31.7215,828900.0
2007-10-24 09:30:00,46.84,47.35,46.59,47.01,627000.0,31.3335,31.6747,31.1663,31.4472,627000.0
2007-10-24 10:00:00,47.01,47.09,46.53,46.58,393800.0,31.4472,31.5008,31.1261,31.1596,393800.0
2007-10-24 10:30:00,46.59,46.59,45.72,46.06,544600.0,31.1663,31.1663,30.5843,30.8117,544600.0
2007-10-24 11:00:00,46.06,46.06,45.42,45.75,539300.0,30.8117,30.8117,30.3836,30.6044,539300.0
2007-10-24 11:30:00,45.75,46.74,45.64,46.47,676300.0,30.6044,31.2666,30.5308,31.086,676300.0
2007-10-24 12:00:00,46.47,46.83,46.36,46.82,398600.0,31.086,31.3268,31.0124,31.3201,398600.0
2007-10-24 12:30:00,46.82,46.84,46.48,46.68,189300.0,31.3201,31.3335,31.0927,31.2265,189300.0
2007-10-24 13:00:00,46.68,46.99,46.64,46.99,268300.0,31.2265,31.4339,31.1997,31.4339,268300.0
2007-10-24 13:30:00,47.0,47.0,46.8,46.83,296800.0,31.4405,31.4405,31.3068,31.3268,296800.0
2007-10-24 14:00:00,46.83,47.11,46.58,47.09,569200.0,31.3268,31.5141,31.1596,31.5008,569200.0
2007-10-24 14:30:00,47.09,47.28,46.81,47.03,523300.0,31.5008,31.6279,31.3134,31.4606,523300.0
2007-10-24 15:00:00,47.03,47.28,46.95,47.11,760300.0,31.4606,31.6279,31.4071,31.5141,760300.0
2007-10-24 15:30:00,47.1,47.11,46.78,46.9,1068000.0,31.5074,31.5141,31.2934,31.3737,1068000.0
2007-10-25 09:30:00,46.74,47.49,46.7,47.19,538600.0,31.2666,31.7683,31.2399,31.5676,538600.0
2007-10-25 10:00:00,47.21,48.18,47.19,48.17,589900.0,31.581,32.2299,31.5676,32.2232,589900.0
2007-10-25 10:30:00,48.18,48.22,47.21,47.59,691300.0,32.2299,32.2567,31.581,31.8352,691300.0
2007-10-25 11:00:00,47.59,47.62,47.34,47.51,379200.0,31.8352,31.8553,31.668,31.7817,379200.0
2007-10-25 11:30:00,47.5,47.58,47.06,47.16,321500.0,31.775,31.8285,31.4807,31.5476,321500.0
2007-10-25 12:00:00,47.17,47.19,46.87,47.1,286400.0,31.5543,31.5676,31.3536,31.5074,286400.0
2007-10-25 12:30:00,47.1,47.35,47.0,47.29,461400.0,31.5074,31.6747,31.4405,31.6345,461400.0
2007-10-25 13:00:00,47.29,47.51,46.85,47.09,670000.0,31.6345,31.7817,31.3402,31.5008,670000.0
2007-10-25 13:30:00,47.09,47.29,47.0,47.11,252200.0,31.5008,31.6345,31.4405,31.5141,252200.0
2007-10-25 14:00:00,47.1,47.5,46.98,47.43,322500.0,31.5074,31.775,31.4272,31.7282,322500.0
2007-10-25 14:30:00,47.43,47.78,47.28,47.75,342800.0,31.7282,31.9623,31.6279,31.9423,342800.0
2007-10-25 15:00:00,47.75,48.03,47.7,47.89,544900.0,31.9423,32.1296,31.9088,32.0359,544900.0
2007-10-25 15:30:00,47.89,48.06,47.82,47.92,927200.0,32.0359,32.1496,31.9891,32.056,927200.0
2007-10-26 09:30:00,48.4,48.55,47.94,48.22,641700.0,32.3771,32.4774,32.0694,32.2567,641700.0
2007-10-26 10:00:00,48.21,48.24,47.83,48.03,663400.0,32.25,32.27,31.9958,32.1296,663400.0
2007-10-26 10:30:00,48.03,48.13,47.71,47.82,408200.0,32.1296,32.1965,31.9155,31.9891,408200.0
2007-10-26 11:00:00,47.83,48.1,47.64,47.75,303500.0,31.9958,32.1764,31.8687,31.9423,303500.0
2007-10-26 11:30:00,47.75,47.85,47.4,47.4,426700.0,31.9423,32.0092,31.7081,31.7081,426700.0
2007-10-26 12:00:00,47.4,47.57,47.12,47.57,321800.0,31.7081,31.8218,31.5208,31.8218,321800.0
2007-10-26 12:30:00,47.57,47.94,47.57,47.85,201300.0,31.8218,32.0694,31.8218,32.0092,201300.0
2007-10-26 13:00:00,47.85,47.86,47.67,47.79,254200.0,32.0092,32.0158,31.8887,31.969,254200.0
2007-10-26 13:30:00,47.79,47.86,47.65,47.81,250900.0,31.969,32.0158,31.8754,31.9824,250900.0
2007-10-26 14:00:00,47.8,48.55,47.78,48.32,503900.0,31.9757,32.4774,31.9623,32.3236,503900.0
2007-10-26 14:30:00,48.32,48.69,48.31,48.36,424200.0,32.3236,32.5711,32.3169,32.3503,424200.0
2007-10-26 15:00:00,48.36,48.44,48.08,48.16,598000.0,32.3503,32.4038,32.163,32.2165,598000.0
2007-10-26 15:30:00,48.17,48.47,48.14,48.25,1102800.0,32.2232,32.4239,32.2031,32.2767,1102800.0
2007-10-29 09:30:00,48.28,48.39,47.77,47.79,399300.0,32.2968,32.3704,31.9556,31.969,399300.0
2007-10-29 10:00:00,47.77,47.86,47.48,47.7,368400.0,31.9556,32.0158,31.7616,31.9088,368400.0
2007-10-29 10:30:00,47.7,47.76,47.55,47.56,486500.0,31.9088,31.9489,31.8085,31.8152,486500.0
2007-10-29 11:00:00,47.56,47.72,47.41,47.61,616500.0,31.8152,31.9222,31.7148,31.8486,616500.0
2007-10-29 11:30:00,47.62,47.69,47.58,47.61,225000.0,31.8553,31.9021,31.8285,31.8486,225000.0
2007-10-29 12:00:00,47.6,47.9,47.6,47.86,228500.0,31.8419,32.0426,31.8419,32.0158,228500.0
2007-10-29 12:30:00,47.86,47.86,47.64,47.76,115900.0,32.0158,32.0158,31.8687,31.9489,115900.0
2007-10-29 13:00:00,47.77,47.81,47.69,47.79,125300.0,31.9556,31.9824,31.9021,31.969,125300.0
2007-10-29 13:30:00,47.78,48.0,47.77,47.97,207500.0,31.9623,32.1095,31.9556,32.0894,207500.0
2007-10-29 14:00:00,47.95,48.02,47.77,47.95,169600.0,32.076,32.1229,31.9556,32.076,169600.0
2007-10-29 14:30:00,47.94,48.0,47.76,47.97,194300.0,32.0694,32.1095,31.9489,32.0894,194300.0
2007-10-29 15:00:00,47.96,48.12,47.96,48.11,297600.0,32.0827,32.1898,32.0827,32.1831,297600.0
2007-10-29 15:30:00,48.12,48.16,47.98,47.98,384700.0,32.1898,32.2165,32.0961,32.0961,384700.0
2007-10-30 09:30:00,47.91,48.5,47.81,48.25,501000.0,32.0493,32.444,31.9824,32.2767,501000.0
2007-10-30 10:00:00,48.25,48.38,47.89,48.01,633300.0,32.2767,32.3637,32.0359,32.1162,633300.0
2007-10-30 10:30:00,48.01,48.1,47.82,47.99,316900.0,32.1162,32.1764,31.9891,32.1028,316900.0
2007-10-30 11:00:00,48.0,48.02,47.73,47.75,315100.0,32.1095,32.1229,31.9289,31.9423,315100.0
2007-10-30 11:30:00,47.75,47.84,47.61,47.79,241800.0,31.9423,32.0025,31.8486,31.969,241800.0
2007-10-30 12:00:00,47.8,47.85,47.73,47.8,233400.0,31.9757,32.0092,31.9289,31.9757,233400.0
2007-10-30 12:30:00,47.8,47.9,47.77,47.86,204500.0,31.9757,32.0426,31.9556,32.0158,204500.0
2007-10-30 13:00:00,47.86,48.07,47.84,48.02,251500.0,32.0158,32.1563,32.0025,32.1229,251500.0
2007-10-30 13:30:00,48.02,48.21,47.93,48.17,179100.0,32.1229,32.25,32.0627,32.2232,179100.0
2007-10-30 14:00:00,48.16,48.32,48.06,48.06,145800.0,32.2165,32.3236,32.1496,32.1496,145800.0
2007-10-30 14:30:00,48.07,48.19,47.99,48.17,160000.0,32.1563,32.2366,32.1028,32.2232,160000.0
2007-10-30 15:00:00,48.18,48.27,48.08,48.15,162500.0,32.2299,32.2901,32.163,32.2098,162500.0
2007-10-30 15:30:00,48.15,48.19,47.88,48.0,921800.0,32.2098,32.2366,32.0292,32.1095,921800.0
2007-10-31 09:30:00,48.2,48.45,47.79,47.91,571600.0,32.2433,32.4105,31.969,32.0493,571600.0
2007-10-31 10:00:00,47.91,48.07,47.88,47.93,383400.0,32.0493,32.1563,32.0292,32.0627,383400.0
2007-10-31 10:30:00,47.94,48.07,47.85,47.9,366300.0,32.0694,32.1563,32.0092,32.0426,366300.0
2007-10-31 11:00:00,47.9,47.97,47.85,47.89,301400.0,32.0426,32.0894,32.0092,32.0359,301400.0
2007-10-31 11:30:00,47.9,48.03,47.86,47.95,337900.0,32.0426,32.1296,32.0158,32.076,337900.0
2007-10-31 12:00:00,47.95,48.08,47.93,48.01,236300.0,32.076,32.163,32.0627,32.1162,236300.0
2007-10-31 12:30:00,48.02,48.36,48.01,48.32,161000.0,32.1229,32.3503,32.1162,32.3236,161000.0
2007-10-31 13:00:00,48.32,48.5,48.19,48.49,199500.0,32.3236,32.444,32.2366,32.4373,199500.0
2007-10-31 13:30:00,48.49,48.57,48.22,48.29,324900.0,32.4373,32.4908,32.2567,32.3035,324900.0
2007-10-31 14:00:00,48.29,48.34,47.55,47.72,796400.0,32.3035,32.3369,31.8085,31.9222,796400.0
2007-10-31 14:30:00,47.72,49.0,47.64,48.93,775200.0,31.9222,32.7784,31.8687,32.7316,775200.0
2007-10-31 15:00:00,48.93,48.93,48.23,48.29,673700.0,32.7316,32.7316,32.2634,32.3035,673700.0
2007-10-31 15:30:00,48.3,48.97,48.27,48.88,1075600.0,32.3102,32.7584,32.2901,32.6982,1075600.0
2007-11-01 09:30:00,48.05,48.3,47.4,47.54,1035900.0,32.1429,32.3102,31.7081,31.8018,1035900.0
2007-11-01 10:00:00,47.53,47.61,47.04,47.4,786900.0,31.7951,31.8486,31.4673,31.7081,786900.0
2007-11-01 10:30:00,47.4,47.85,47.35,47.82,513700.0,31.7081,32.0092,31.6747,31.9891,513700.0
2007-11-01 11:00:00,47.82,47.85,47.52,47.69,335500.0,31.9891,32.0092,31.7884,31.9021,335500.0
2007-11-01 11:30:00,47.69,47.69,47.25,47.58,321500.0,31.9021,31.9021,31.6078,31.8285,321500.0
2007-11-01 12:00:00,47.58,47.73,47.48,47.51,296500.0,31.8285,31.9289,31.7616,31.7817,296500.0
2007-11-01 12:30:00,47.51,47.53,47.22,47.42,207000.0,31.7817,31.7951,31.5877,31.7215,207000.0
2007-11-01 13:00:00,47.41,47.49,47.25,47.28,216200.0,31.7148,31.7683,31.6078,31.6279,216200.0
2007-11-01 13:30:00,47.27,47.38,47.08,47.15,609400.0,31.6212,31.6947,31.4941,31.5409,609400.0
2007-11-01 14:00:00,47.15,47.5,47.13,47.37,480200.0,31.5409,31.775,31.5275,31.6881,480200.0
2007-11-01 14:30:00,47.37,47.65,47.37,47.58,513100.0,31.6881,31.8754,31.6881,31.8285,513100.0
2007-11-01 15:00:00,47.56,47.78,47.26,47.26,816000.0,31.8152,31.9623,31.6145,31.6145,816000.0
2007-11-01 15:30:00,47.27,47.28,46.91,47.06,1567100.0,31.6212,31.6279,31.3803,31.4807,1567100.0
2007-11-02 09:30:00,47.0,47.4,45.2,45.72,1127000.0,31.4405,31.7081,30.2364,30.5843,1127000.0
2007-11-02 10:00:00,45.72,46.35,45.35,46.34,765800.0,30.5843,31.0057,30.3368,30.999,765800.0
2007-11-02 10:30:00,46.35,46.73,46.17,46.63,534300.0,31.0057,31.2599,30.8853,31.193,534300.0
2007-11-02 11:00:00,46.63,46.72,46.15,46.19,443500.0,31.193,31.2532,30.8719,30.8987,443500.0
2007-11-02 11:30:00,46.19,46.74,46.18,46.68,467700.0,30.8987,31.2666,30.892,31.2265,467700.0
2007-11-02 12:00:00,46.67,46.96,46.63,46.95,504000.0,31.2198,31.4138,31.193,31.4071,504000.0
2007-11-02 12:30:00,46.95,47.07,46.84,47.07,763200.0,31.4071,31.4874,31.3335,31.4874,763200.0
2007-11-02 13:00:00,47.06,47.07,46.77,46.9,717200.0,31.4807,31.4874,31.2867,31.3737,717200.0
2007-11-02 13:30:00,46.89,47.05,46.87,47.01,357400.0,31.367,31.474,31.3536,31.4472,357400.0
2007-11-02 14:00:00,47.01,47.01,46.66,46.89,438100.0,31.4472,31.4472,31.2131,31.367,438100.0
2007-11-02 14:30:00,46.9,46.93,46.67,46.74,596300.0,31.3737,31.3937,31.2198,31.2666,596300.0
2007-11-02 15:00:00,46.74,46.9,46.53,46.85,543500.0,31.2666,31.3737,31.1261,31.3402,543500.0
2007-11-02 15:30:00,46.85,47.3,46.76,47.24,1218800.0,31.3402,31.6412,31.28,31.6011,1218800.0
2007-11-05 09:30:00,46.35,47.34,45.57,47.27,461200.0,31.0057,31.668,30.484,31.6212,461200.0
2007-11-05 10:00:00,47.28,47.59,46.93,47.1,410200.0,31.6279,31.8352,31.3937,31.5074,410200.0
2007-11-05 10:30:00,47.09,48.22,47.01,48.12,692300.0,31.5008,32.2567,31.4472,32.1898,692300.0
2007-11-05 11:00:00,48.11,48.12,47.58,47.68,323600.0,32.1831,32.1898,31.8285,31.8954,323600.0
2007-11-05 11:30:00,47.68,47.78,47.46,47.52,239900.0,31.8954,31.9623,31.7483,31.7884,239900.0
2007-11-05 12:00:00,47.52,47.52,47.15,47.24,303400.0,31.7884,31.7884,31.5409,31.6011,303400.0
2007-11-05 12:30:00,47.23,47.23,47.08,47.1,320400.0,31.5944,31.5944,31.4941,31.5074,320400.0
2007-11-05 13:00:00,47.1,47.18,46.84,46.84,421000.0,31.5074,31.561,31.3335,31.3335,421000.0
2007-11-05 13:30:00,46.84,46.95,46.41,46.61,347500.0,31.3335,31.4071,31.0459,31.1797,347500.0
2007-11-05 14:00:00,46.61,46.97,46.53,46.77,330500.0,31.1797,31.4205,31.1261,31.2867,330500.0
2007-11-05 14:30:00,46.78,47.19,46.5,47.13,355200.0,31.2934,31.5676,31.1061,31.5275,355200.0
2007-11-05 15:00:00,47.11,47.86,47.05,47.81,1444300.0,31.5141,32.0158,31.474,31.9824,1444300.0
2007-11-05 15:30:00,47.83,47.95,47.41,47.42,844200.0,31.9958,32.076,31.7148,31.7215,844200.0
2007-11-06 09:30:00,47.8,48.04,47.38,47.69,640700.0,31.9757,32.1363,31.6947,31.9021,640700.0
2007-11-06 10:00:00,47.68,47.73,47.39,47.63,469800.0,31.8954,31.9289,31.7014,31.862,469800.0
2007-11-06 10:30:00,47.64,47.78,47.01,47.37,612200.0,31.8687,31.9623,31.4472,31.6881,612200.0
2007-11-06 11:00:00,47.38,47.68,47.1,47.58,283300.0,31.6947,31.8954,31.5074,31.8285,283300.0
2007-11-06 11:30:00,47.57,47.77,47.5,47.69,230900.0,31.8218,31.9556,31.775,31.9021,230900.0
2007-11-06 12:00:00,47.7,48.05,47.44,47.92,311800.0,31.9088,32.1429,31.7349,32.056,311800.0
2007-11-06 12:30:00,47.92,47.94,47.73,47.9,266600.0,32.056,32.0694,31.9289,32.0426,266600.0
2007-11-06 13:00:00,47.91,47.98,47.52,47.64,301000.0,32.0493,32.0961,31.7884,31.8687,301000.0
2007-11-06 13:30:00,47.65,47.95,47.62,47.72,507000.0,31.8754,32.076,31.8553,31.9222,507000.0
2007-11-06 14:00:00,47.74,48.04,47.72,47.97,436300.0,31.9356,32.1363,31.9222,32.0894,436300.0
2007-11-06 14:30:00,47.98,48.2,47.9,48.18,605600.0,32.0961,32.2433,32.0426,32.2299,605600.0
2007-11-06 15:00:00,48.18,48.33,48.13,48.23,737800.0,32.2299,32.3302,32.1965,32.2634,737800.0
2007-11-06 15:30:00,48.25,48.37,48.09,48.29,1662300.0,32.2767,32.357,32.1697,32.3035,1662300.0
2007-11-07 09:30:00,47.77,47.77,46.94,47.03,643200.0,31.9556,31.9556,31.4004,31.4606,643200.0
2007-11-07 10:00:00,47.03,47.44,46.8,47.36,429500.0,31.4606,31.7349,31.3068,31.6814,429500.0
2007-11-07 10:30:00,47.36,47.43,47.2,47.26,687200.0,31.6814,31.7282,31.5743,31.6145,687200.0
2007-11-07 11:00:00,47.26,47.51,47.09,47.38,470100.0,31.6145,31.7817,31.5008,31.6947,470100.0
2007-11-07 11:30:00,47.38,47.39,47.15,47.25,300700.0,31.6947,31.7014,31.5409,31.6078,300700.0
2007-11-07 12:00:00,47.26,47.46,47.06,47.44,498400.0,31.6145,31.7483,31.4807,31.7349,498400.0
2007-11-07 12:30:00,47.46,47.64,47.11,47.19,473200.0,31.7483,31.8687,31.5141,31.5676,473200.0
2007-11-07 13:00:00,47.17,47.31,46.58,46.9,476500.0,31.5543,31.6479,31.1596,31.3737,476500.0
2007-11-07 13:30:00,46.9,47.13,46.68,46.7,509900.0,31.3737,31.5275,31.2265,31.2399,509900.0
2007-11-07 14:00:00,46.7,46.92,46.61,46.81,456100.0,31.2399,31.387,31.1797,31.3134,456100.0
2007-11-07 14:30:00,46.83,47.05,46.6,46.69,380300.0,31.3268,31.474,31.173,31.2332,380300.0
2007-11-07 15:00:00,46.69,46.89,46.3,46.39,471500.0,31.2332,31.367,30.9723,31.0325,471500.0
2007-11-07 15:30:00,46.39,46.56,45.72,45.75,1395300.0,31.0325,31.1462,30.5843,30.6044,1395300.0
2007-11-08 09:30:00,45.83,46.52,45.0,46.38,759200.0,30.6579,31.1195,30.1027,31.0258,759200.0
2007-11-08 10:00:00,46.38,46.48,45.64,46.09,975700.0,31.0258,31.0927,30.5308,30.8318,975700.0
2007-11-08 10:30:00,46.1,46.17,45.57,46.15,989600.0,30.8385,30.8853,30.484,30.8719,989600.0
2007-11-08 11:00:00,46.16,46.24,45.66,45.96,354800.0,30.8786,30.9321,30.5442,30.7448,354800.0
2007-11-08 11:30:00,45.96,45.97,45.55,45.7,608100.0,30.7448,30.7515,30.4706,30.5709,608100.0
2007-11-08 12:00:00,45.7,45.76,45.24,45.48,336500.0,30.5709,30.6111,30.2632,30.4237,336500.0
2007-11-08 12:30:00,45.5,45.6,44.54,44.65,775600.0,30.4371,30.504,29.7949,29.8685,775600.0
2007-11-08 13:00:00,44.65,45.52,44.51,45.35,606700.0,29.8685,30.4505,29.7749,30.3368,606700.0
2007-11-08 13:30:00,45.35,45.84,45.33,45.68,517800.0,30.3368,30.6646,30.3234,30.5575,517800.0
2007-11-08 14:00:00,45.68,45.72,45.02,45.06,433600.0,30.5575,30.5843,30.116,30.1428,433600.0
2007-11-08 14:30:00,45.06,45.37,44.74,45.37,520600.0,30.1428,30.3502,29.9287,30.3502,520600.0
2007-11-08 15:00:00,45.38,46.09,45.17,45.89,1066000.0,30.3569,30.8318,30.2164,30.698,1066000.0
2007-11-08 15:30:00,45.88,46.26,45.6,46.02,1470300.0,30.6913,30.9455,30.504,30.785,1470300.0
2007-11-09 09:30:00,45.3,45.46,44.07,44.77,956600.0,30.3033,30.4104,29.4805,29.9488,956600.0
2007-11-09 10:00:00,44.76,45.67,44.63,45.09,847200.0,29.9421,30.5508,29.8551,30.1629,847200.0
2007-11-09 10:30:00,45.09,45.3,44.83,45.04,578200.0,30.1629,30.3033,29.9889,30.1294,578200.0
2007-11-09 11:00:00,45.03,45.32,44.7,45.04,504700.0,30.1227,30.3167,29.902,30.1294,504700.0
2007-11-09 11:30:00,45.04,45.73,45.04,45.6,586900.0,30.1294,30.591,30.1294,30.504,586900.0
2007-11-09 12:00:00,45.6,45.63,45.37,45.43,326200.0,30.504,30.5241,30.3502,30.3903,326200.0
2007-11-09 12:30:00,45.44,45.6,45.17,45.3,489800.0,30.397,30.504,30.2164,30.3033,489800.0
2007-11-09 13:00:00,45.31,45.33,45.02,45.25,511800.0,30.31,30.3234,30.116,30.2699,511800.0
2007-11-09 13:30:00,45.24,45.32,44.62,44.87,1213300.0,30.2632,30.3167,29.8485,30.0157,1213300.0
2007-11-09 14:00:00,44.87,45.57,44.74,45.44,1312900.0,30.0157,30.484,29.9287,30.397,1312900.0
2007-11-09 14:30:00,45.45,45.8,45.33,45.71,772500.0,30.4037,30.6378,30.3234,30.5776,772500.0
2007-11-09 15:00:00,45.72,45.94,45.46,45.66,831000.0,30.5843,30.7315,30.4104,30.5442,831000.0
2007-11-09 15:30:00,45.65,45.67,44.79,44.79,1218100.0,30.5375,30.5508,29.9622,29.9622,1218100.0
2007-11-12 09:30:00,44.85,45.37,44.51,45.2,728700.0,30.0023,30.3502,29.7749,30.2364,728700.0
2007-11-12 10:00:00,45.2,45.63,45.05,45.44,394200.0,30.2364,30.5241,30.1361,30.397,394200.0
2007-11-12 10:30:00,45.45,45.86,45.42,45.83,663000.0,30.4037,30.6779,30.3836,30.6579,663000.0
2007-11-12 11:00:00,45.83,46.02,45.75,45.93,499900.0,30.6579,30.785,30.6044,30.7248,499900.0
2007-11-12 11:30:00,45.91,46.02,45.7,45.88,459200.0,30.7114,30.785,30.5709,30.6913,459200.0
2007-11-12 12:00:00,45.86,46.26,45.85,45.99,384700.0,30.6779,30.9455,30.6713,30.7649,384700.0
2007-11-12 12:30:00,45.99,46.13,45.92,46.04,361600.0,30.7649,30.8586,30.7181,30.7984,361600.0
2007-11-12 13:00:00,46.05,46.54,46.05,46.52,548300.0,30.805,31.1328,30.805,31.1195,548300.0
2007-11-12 13:30:00,46.52,46.53,46.22,46.49,463400.0,31.1195,31.1261,30.9188,31.0994,463400.0
2007-11-12 14:00:00,46.49,46.8,46.26,46.73,447200.0,31.0994,31.3068,30.9455,31.2599,447200.0
2007-11-12 14:30:00,46.72,47.06,46.7,46.75,556000.0,31.2532,31.4807,31.2399,31.2733,556000.0
2007-11-12 15:00:00,46.75,46.76,46.2,46.22,790200.0,31.2733,31.28,30.9054,30.9188,790200.0
2007-11-12 15:30:00,46.22,46.39,45.81,46.16,1959900.0,30.9188,31.0325,30.6445,30.8786,1959900.0
2007-11-13 09:30:00,46.47,46.88,45.94,46.49,455800.0,31.086,31.3603,30.7315,31.0994,455800.0
2007-11-13 10:00:00,46.49,47.06,46.34,47.01,603400.0,31.0994,31.4807,30.999,31.4472,603400.0
2007-11-13 10:30:00,47.01,47.01,46.51,46.7,595100.0,31.4472,31.4472,31.1128,31.2399,595100.0
2007-11-13 11:00:00,46.72,47.2,46.72,47.19,388600.0,31.2532,31.5743,31.2532,31.5676,388600.0
2007-11-13 11:30:00,47.2,47.35,46.86,47.07,371900.0,31.5743,31.6747,31.3469,31.4874,371900.0
2007-11-13 12:00:00,47.06,47.25,46.98,47.07,226300.0,31.4807,31.6078,31.4272,31.4874,226300.0
2007-11-13 12:30:00,47.07,47.17,46.9,47.09,505800.0,31.4874,31.5543,31.3737,31.5008,505800.0
2007-11-13 13:00:00,47.1,47.11,46.81,46.81,303200.0,31.5074,31.5141,31.3134,31.3134,303200.0
2007-11-13 13:30:00,46.81,46.89,46.67,46.7,383200.0,31.3134,31.367,31.2198,31.2399,383200.0
2007-11-13 14:00:00,46.7,46.78,46.6,46.6,334700.0,31.2399,31.2934,31.173,31.173,334700.0
2007-11-13 14:30:00,46.6,46.87,46.6,46.85,305800.0,31.173,31.3536,31.173,31.3402,305800.0
2007-11-13 15:00:00,46.86,47.12,46.85,47.1,488800.0,31.3469,31.5208,31.3402,31.5074,488800.0
2007-11-13 15:30:00,47.1,47.35,47.04,47.28,1339500.0,31.5074,31.6747,31.4673,31.6279,1339500.0
2007-11-14 09:30:00,47.48,47.75,47.0,47.12,750200.0,31.7616,31.9423,31.4405,31.5208,750200.0
2007-11-14 10:00:00,47.1,47.18,46.64,46.68,719100.0,31.5074,31.561,31.1997,31.2265,719100.0
2007-11-14 10:30:00,46.67,47.23,46.52,46.93,530200.0,31.2198,31.5944,31.1195,31.3937,530200.0
2007-11-14 11:00:00,46.92,47.14,46.82,46.87,404300.0,31.387,31.5342,31.3201,31.3536,404300.0
2007-11-14 11:30:00,46.87,47.01,46.82,47.0,407200.0,31.3536,31.4472,31.3201,31.4405,407200.0
2007-11-14 12:00:00,47.0,47.0,46.72,46.84,329300.0,31.4405,31.4405,31.2532,31.3335,329300.0
2007-11-14 12:30:00,46.84,46.84,46.46,46.47,264600.0,31.3335,31.3335,31.0793,31.086,264600.0
2007-11-14 13:00:00,46.47,46.72,46.46,46.63,290600.0,31.086,31.2532,31.0793,31.193,290600.0
2007-11-14 13:30:00,46.63,46.8,46.42,46.74,367000.0,31.193,31.3068,31.0526,31.2666,367000.0
2007-11-14 14:00:00,46.74,47.39,46.7,47.33,470300.0,31.2666,31.7014,31.2399,31.6613,470300.0
2007-11-14 14:30:00,47.32,47.36,47.16,47.19,376700.0,31.6546,31.6814,31.5476,31.5676,376700.0
2007-11-14 15:00:00,47.19,47.41,47.09,47.29,506600.0,31.5676,31.7148,31.5008,31.6345,506600.0
2007-11-14 15:30:00,47.3,47.34,46.57,46.84,1171900.0,31.6412,31.668,31.1529,31.3335,1171900.0
2007-11-15 09:30:00,46.61,47.06,46.27,46.46,616400.0,31.1797,31.4807,30.9522,31.0793,616400.0
2007-11-15 10:00:00,46.48,46.66,46.16,46.51,494400.0,31.0927,31.2131,30.8786,31.1128,494400.0
2007-11-15 10:30:00,46.49,46.83,46.42,46.7,235300.0,31.0994,31.3268,31.0526,31.2399,235300.0
2007-11-15 11:00:00,46.7,46.95,46.6,46.66,343700.0,31.2399,31.4071,31.173,31.2131,343700.0
2007-11-15 11:30:00,46.66,46.76,46.43,46.48,324100.0,31.2131,31.28,31.0592,31.0927,324100.0
2007-11-15 12:00:00,46.5,46.56,46.0,46.0,563100.0,31.1061,31.1462,30.7716,30.7716,563100.0
2007-11-15 12:30:00,46.0,46.2,45.92,46.15,341500.0,30.7716,30.9054,30.7181,30.8719,341500.0
2007-11-15 13:00:00,46.14,46.29,46.1,46.21,172100.0,30.8653,30.9656,30.8385,30.9121,172100.0
2007-11-15 13:30:00,46.21,46.42,46.1,46.18,154600.0,30.9121,31.0526,30.8385,30.892,154600.0
2007-11-15 14:00:00,46.18,46.22,45.98,46.15,365900.0,30.892,30.9188,30.7582,30.8719,365900.0
2007-11-15 14:30:00,46.15,46.36,45.8,45.81,355100.0,30.8719,31.0124,30.6378,30.6445,355100.0
2007-11-15 15:00:00,45.81,46.05,45.53,45.95,422500.0,30.6445,30.805,30.4572,30.7382,422500.0
2007-11-15 15:30:00,45.95,45.96,45.39,45.76,1057900.0,30.7382,30.7448,30.3635,30.6111,1057900.0
2007-11-16 09:30:00,46.08,46.28,45.69,46.07,1174200.0,30.8251,30.9589,30.5642,30.8184,1174200.0
2007-11-16 10:00:00,46.06,46.07,45.56,45.65,558600.0,30.8117,30.8184,30.4773,30.5375,558600.0
2007-11-16 10:30:00,45.65,46.07,45.53,46.02,440400.0,30.5375,30.8184,30.4572,30.785,440400.0
2007-11-16 11:00:00,46.01,46.35,45.9,45.9,336400.0,30.7783,31.0057,30.7047,30.7047,336400.0
2007-11-16 11:30:00,45.89,46.48,45.89,46.4,374600.0,30.698,31.0927,30.698,31.0392,374600.0
2007-11-16 12:00:00,46.4,46.93,46.37,46.62,455200.0,31.0392,31.3937,31.0191,31.1863,455200.0
2007-11-16 12:30:00,46.63,46.71,46.41,46.5,303300.0,31.193,31.2466,31.0459,31.1061,303300.0
2007-11-16 13:00:00,46.5,46.67,46.44,46.49,636000.0,31.1061,31.2198,31.0659,31.0994,636000.0
2007-11-16 13:30:00,46.49,46.82,46.26,46.73,325400.0,31.0994,31.3201,30.9455,31.2599,325400.0
2007-11-16 14:00:00,46.74,46.75,46.24,46.32,880300.0,31.2666,31.2733,30.9321,30.9857,880300.0
2007-11-16 14:30:00,46.32,46.45,46.09,46.32,721400.0,30.9857,31.0726,30.8318,30.9857,721400.0
2007-11-16 15:00:00,46.33,46.47,46.13,46.33,585800.0,30.9924,31.086,30.8586,30.9924,585800.0
2007-11-16 15:30:00,46.32,46.86,46.25,46.78,1017500.0,30.9857,31.3469,30.9388,31.2934,1017500.0
2007-11-19 09:30:00,46.4,46.7,46.03,46.5,1322000.0,31.0392,31.2399,30.7917,31.1061,1322000.0
2007-11-19 10:00:00,46.5,46.58,46.01,46.02,1272900.0,31.1061,31.1596,30.7783,30.785,1272900.0
2007-11-19 10:30:00,46.02,46.29,45.67,45.76,646300.0,30.785,30.9656,30.5508,30.6111,646300.0
2007-11-19 11:00:00,45.75,45.84,45.36,45.68,443200.0,30.6044,30.6646,30.3435,30.5575,443200.0
2007-11-19 11:30:00,45.67,45.94,45.67,45.7,313500.0,30.5508,30.7315,30.5508,30.5709,313500.0
2007-11-19 12:00:00,45.69,46.03,45.68,46.0,336200.0,30.5642,30.7917,30.5575,30.7716,336200.0
2007-11-19 12:30:00,46.0,46.01,45.64,45.78,190000.0,30.7716,30.7783,30.5308,30.6244,190000.0
2007-11-19 13:00:00,45.78,45.85,45.32,45.55,241200.0,30.6244,30.6713,30.3167,30.4706,241200.0
2007-11-19 13:30:00,45.54,45.87,45.54,45.56,339500.0,30.4639,30.6846,30.4639,30.4773,339500.0
2007-11-19 14:00:00,45.56,46.22,45.54,46.22,289600.0,30.4773,30.9188,30.4639,30.9188,289600.0
2007-11-19 14:30:00,46.23,46.48,46.1,46.12,384300.0,30.9255,31.0927,30.8385,30.8519,384300.0
2007-11-19 15:00:00,46.11,46.26,45.86,46.17,662100.0,30.8452,30.9455,30.6779,30.8853,662100.0
2007-11-19 15:30:00,46.18,46.48,46.03,46.19,1847600.0,30.892,31.0927,30.7917,30.8987,1847600.0
2007-11-20 09:30:00,46.35,46.95,45.98,46.8,822000.0,31.0057,31.4071,30.7582,31.3068,822000.0
2007-11-20 10:00:00,46.78,46.8,46.22,46.41,846100.0,31.2934,31.3068,30.9188,31.0459,846100.0
2007-11-20 10:30:00,46.4,46.47,46.06,46.33,557200.0,31.0392,31.086,30.8117,30.9924,557200.0
2007-11-20 11:00:00,46.33,46.4,45.98,46.16,432500.0,30.9924,31.0392,30.7582,30.8786,432500.0
2007-11-20 11:30:00,46.17,46.3,46.0,46.01,364300.0,30.8853,30.9723,30.7716,30.7783,364300.0
2007-11-20 12:00:00,46.0,46.06,45.63,45.77,322300.0,30.7716,30.8117,30.5241,30.6177,322300.0
2007-11-20 12:30:00,45.77,45.81,45.32,45.79,337600.0,30.6177,30.6445,30.3167,30.6311,337600.0
2007-11-20 13:00:00,45.78,45.78,45.17,45.46,524600.0,30.6244,30.6244,30.2164,30.4104,524600.0
2007-11-20 13:30:00,45.48,46.0,45.42,45.84,499000.0,30.4237,30.7716,30.3836,30.6646,499000.0
2007-11-20 14:00:00,45.82,45.97,44.7,44.85,833700.0,30.6512,30.7515,29.902,30.0023,833700.0
2007-11-20 14:30:00,44.85,45.41,44.7,45.34,739000.0,30.0023,30.3769,29.902,30.3301,739000.0
2007-11-20 15:00:00,45.33,45.81,45.14,45.68,967900.0,30.3234,30.6445,30.1963,30.5575,967900.0
2007-11-20 15:30:00,45.67,46.33,45.66,45.88,1722000.0,30.5508,30.9924,30.5442,30.6913,1722000.0
2007-11-21 09:30:00,45.18,45.55,44.71,44.94,649100.0,30.2231,30.4706,29.9087,30.0625,649100.0
2007-11-21 10:00:00,44.92,45.11,44.56,44.88,809200.0,30.0491,30.1762,29.8083,30.0224,809200.0
2007-11-21 10:30:00,44.88,44.88,44.26,44.37,780200.0,30.0224,30.0224,29.6076,29.6812,780200.0
2007-11-21 11:00:00,44.37,44.5,44.14,44.45,1217400.0,29.6812,29.7682,29.5274,29.7347,1217400.0
2007-11-21 11:30:00,44.45,44.95,44.45,44.64,921200.0,29.7347,30.0692,29.7347,29.8618,921200.0
2007-11-21 12:00:00,44.64,44.89,44.64,44.78,541400.0,29.8618,30.0291,29.8618,29.9555,541400.0
2007-11-21 12:30:00,44.77,45.88,44.77,45.79,869200.0,29.9488,30.6913,29.9488,30.6311,869200.0
2007-11-21 13:00:00,45.78,45.98,45.6,45.73,596300.0,30.6244,30.7582,30.504,30.591,596300.0
2007-11-21 13:30:00,45.73,45.82,45.32,45.51,735100.0,30.591,30.6512,30.3167,30.4438,735100.0
2007-11-21 14:00:00,45.51,45.68,45.3,45.46,529900.0,30.4438,30.5575,30.3033,30.4104,529900.0
2007-11-21 14:30:00,45.48,45.72,45.37,45.65,551600.0,30.4237,30.5843,30.3502,30.5375,551600.0
2007-11-21 15:00:00,45.63,45.74,45.06,45.15,600800.0,30.5241,30.5977,30.1428,30.203,600800.0
2007-11-21 15:30:00,45.15,45.28,44.58,44.61,1126300.0,30.203,30.29,29.8217,29.8418,1126300.0
2007-11-23 09:30:00,44.94,45.48,44.85,45.14,491500.0,30.0625,30.4237,30.0023,30.1963,491500.0
2007-11-23 10:00:00,45.14,45.37,45.1,45.1,466800.0,30.1963,30.3502,30.1695,30.1695,466800.0
2007-11-23 10:30:00,45.11,45.37,44.92,45.26,614700.0,30.1762,30.3502,30.0491,30.2766,614700.0
2007-11-23 11:00:00,45.26,45.55,45.12,45.3,466500.0,30.2766,30.4706,30.1829,30.3033,466500.0
2007-11-23 11:30:00,45.3,45.62,45.26,45.5,322000.0,30.3033,30.5174,30.2766,30.4371,322000.0
2007-11-23 12:00:00,45.52,45.52,45.22,45.29,337200.0,30.4505,30.4505,30.2498,30.2966,337200.0
2007-11-23 12:30:00,45.3,45.55,45.08,45.35,692200.0,30.3033,30.4706,30.1562,30.3368,692200.0
2007-11-26 09:30:00,45.32,45.77,44.88,45.17,832800.0,30.3167,30.6177,30.0224,30.2164,832800.0
2007-11-26 10:00:00,45.17,45.23,44.94,45.16,432700.0,30.2164,30.2565,30.0625,30.2097,432700.0
2007-11-26 10:30:00,45.19,45.31,44.85,44.87,358200.0,30.2298,30.31,30.0023,30.0157,358200.0
2007-11-26 11:00:00,44.88,45.02,44.75,44.75,418700.0,30.0224,30.116,29.9354,29.9354,418700.0
2007-11-26 11:30:00,44.76,44.86,44.59,44.71,363800.0,29.9421,30.009,29.8284,29.9087,363800.0
2007-11-26 12:00:00,44.7,45.05,44.7,45.04,286900.0,29.902,30.1361,29.902,30.1294,286900.0
2007-11-26 12:30:00,45.02,45.27,44.95,45.02,482800.0,30.116,30.2833,30.0692,30.116,482800.0
2007-11-26 13:00:00,45.01,45.13,44.96,44.97,290400.0,30.1093,30.1896,30.0759,30.0826,290400.0
2007-11-26 13:30:00,44.97,45.14,44.87,45.01,484000.0,30.0826,30.1963,30.0157,30.1093,484000.0
2007-11-26 14:00:00,45.0,45.14,44.89,45.03,391300.0,30.1027,30.1963,30.0291,30.1227,391300.0
2007-11-26 14:30:00,45.03,45.04,44.76,44.8,441100.0,30.1227,30.1294,29.9421,29.9689,441100.0
2007-11-26 15:00:00,44.8,44.82,44.15,44.23,784100.0,29.9689,29.9822,29.534,29.5876,784100.0
2007-11-26 15:30:00,44.23,44.34,43.78,43.79,1349000.0,29.5876,29.6611,29.2865,29.2932,1349000.0
2007-11-27 09:30:00,44.09,44.9,43.5,44.36,893800.0,29.4939,30.0358,29.0992,29.6745,893800.0
2007-11-27 10:00:00,44.35,44.73,43.87,44.39,568000.0,29.6678,29.922,29.3467,29.6946,568000.0
2007-11-27 10:30:00,44.38,45.46,44.37,45.38,549800.0,29.6879,30.4104,29.6812,30.3569,549800.0
2007-11-27 11:00:00,45.38,45.43,45.12,45.17,388000.0,30.3569,30.3903,30.1829,30.2164,388000.0
2007-11-27 11:30:00,45.17,45.85,45.17,45.38,477000.0,30.2164,30.6713,30.2164,30.3569,477000.0
2007-11-27 12:00:00,45.37,45.48,45.03,45.15,319500.0,30.3502,30.4237,30.1227,30.203,319500.0
2007-11-27 12:30:00,45.17,45.43,45.17,45.23,407900.0,30.2164,30.3903,30.2164,30.2565,407900.0
2007-11-27 13:00:00,45.23,45.25,45.09,45.2,276300.0,30.2565,30.2699,30.1629,30.2364,276300.0
2007-11-27 13:30:00,45.2,45.21,44.92,45.04,219800.0,30.2364,30.2431,30.0491,30.1294,219800.0
2007-11-27 14:00:00,45.04,45.3,44.99,45.17,696900.0,30.1294,30.3033,30.096,30.2164,696900.0
2007-11-27 14:30:00,45.17,45.19,44.74,45.13,427100.0,30.2164,30.2298,29.9287,30.1896,427100.0
2007-11-27 15:00:00,45.13,45.26,44.79,44.92,697400.0,30.1896,30.2766,29.9622,30.0491,697400.0
2007-11-27 15:30:00,44.93,45.35,44.9,45.11,1440100.0,30.0558,30.3368,30.0358,30.1762,1440100.0
2007-11-28 09:30:00,45.42,47.08,45.17,47.04,805500.0,30.3836,31.4941,30.2164,31.4673,805500.0
2007-11-28 10:00:00,47.05,47.06,46.39,46.59,717100.0,31.474,31.4807,31.0325,31.1663,717100.0
2007-11-28 10:30:00,46.59,46.65,46.33,46.37,916300.0,31.1663,31.2064,30.9924,31.0191,916300.0
2007-11-28 11:00:00,46.38,46.5,46.16,46.23,508500.0,31.0258,31.1061,30.8786,30.9255,508500.0
2007-11-28 11:30:00,46.24,46.38,46.23,46.31,467200.0,30.9321,31.0258,30.9255,30.979,467200.0
2007-11-28 12:00:00,46.31,46.67,46.3,46.63,1284400.0,30.979,31.2198,30.9723,31.193,1284400.0
2007-11-28 12:30:00,46.64,47.0,46.61,46.96,366900.0,31.1997,31.4405,31.1797,31.4138,366900.0
2007-11-28 13:00:00,46.96,47.18,46.88,47.09,453600.0,31.4138,31.561,31.3603,31.5008,453600.0
2007-11-28 13:30:00,47.09,47.22,46.99,47.15,458600.0,31.5008,31.5877,31.4339,31.5409,458600.0
2007-11-28 14:00:00,47.15,47.25,47.09,47.2,591800.0,31.5409,31.6078,31.5008,31.5743,591800.0
2007-11-28 14:30:00,47.22,47.29,46.93,47.21,528300.0,31.5877,31.6345,31.3937,31.581,528300.0
2007-11-28 15:00:00,47.22,47.79,47.19,47.71,1036000.0,31.5877,31.969,31.5676,31.9155,1036000.0
2007-11-28 15:30:00,47.72,47.77,47.34,47.58,1833700.0,31.9222,31.9556,31.668,31.8285,1833700.0
2007-11-29 09:30:00,47.33,47.33,46.44,46.7,604200.0,31.6613,31.6613,31.0659,31.2399,604200.0
2007-11-29 10:00:00,46.69,46.86,46.32,46.56,524000.0,31.2332,31.3469,30.9857,31.1462,524000.0
2007-11-29 10:30:00,46.57,47.07,46.52,46.99,408800.0,31.1529,31.4874,31.1195,31.4339,408800.0
2007-11-29 11:00:00,46.99,47.34,46.9,47.17,518300.0,31.4339,31.668,31.3737,31.5543,518300.0
2007-11-29 11:30:00,47.19,47.5,47.19,47.44,306900.0,31.5676,31.775,31.5676,31.7349,306900.0
2007-11-29 12:00:00,47.43,47.5,47.32,47.39,252800.0,31.7282,31.775,31.6546,31.7014,252800.0
2007-11-29 12:30:00,47.4,47.4,46.88,46.9,345900.0,31.7081,31.7081,31.3603,31.3737,345900.0
2007-11-29 13:00:00,46.92,47.03,46.75,46.78,209700.0,31.387,31.4606,31.2733,31.2934,209700.0
2007-11-29 13:30:00,46.77,46.96,46.65,46.78,317000.0,31.2867,31.4138,31.2064,31.2934,317000.0
2007-11-29 14:00:00,46.79,47.09,46.69,47.03,377400.0,31.3001,31.5008,31.2332,31.4606,377400.0
2007-11-29 14:30:00,47.04,47.26,46.89,47.2,527300.0,31.4673,31.6145,31.367,31.5743,527300.0
2007-11-29 15:00:00,47.21,47.34,47.13,47.29,613300.0,31.581,31.668,31.5275,31.6345,613300.0
2007-11-29 15:30:00,47.3,47.41,47.14,47.32,934900.0,31.6412,31.7148,31.5342,31.6546,934900.0
2007-11-30 09:30:00,47.98,48.4,47.61,48.12,1098400.0,32.0961,32.3771,31.8486,32.1898,1098400.0
2007-11-30 10:00:00,48.12,48.43,48.06,48.22,509400.0,32.1898,32.3971,32.1496,32.2567,509400.0
2007-11-30 10:30:00,48.21,48.29,47.87,47.98,446900.0,32.25,32.3035,32.0225,32.0961,446900.0
2007-11-30 11:00:00,47.99,48.03,47.77,48.03,459500.0,32.1028,32.1296,31.9556,32.1296,459500.0
2007-11-30 11:30:00,48.03,48.27,47.92,48.23,398800.0,32.1296,32.2901,32.056,32.2634,398800.0
2007-11-30 12:00:00,48.23,48.31,48.02,48.24,291500.0,32.2634,32.3169,32.1229,32.27,291500.0
2007-11-30 12:30:00,48.24,48.28,48.05,48.2,368200.0,32.27,32.2968,32.1429,32.2433,368200.0
2007-11-30 13:00:00,48.2,48.45,48.16,48.36,452600.0,32.2433,32.4105,32.2165,32.3503,452600.0
2007-11-30 13:30:00,48.35,48.4,48.19,48.3,341800.0,32.3436,32.3771,32.2366,32.3102,341800.0
2007-11-30 14:00:00,48.3,48.45,48.11,48.25,305700.0,32.3102,32.4105,32.1831,32.2767,305700.0
2007-11-30 14:30:00,48.26,48.38,48.01,48.11,337800.0,32.2834,32.3637,32.1162,32.1831,337800.0
2007-11-30 15:00:00,48.11,48.12,47.79,47.95,503800.0,32.1831,32.1898,31.969,32.076,503800.0
2007-11-30 15:30:00,47.96,48.06,47.64,48.06,980100.0,32.0827,32.1496,31.8687,32.1496,980100.0
2007-12-03 09:30:00,48.0,48.16,47.33,47.89,676200.0,32.1095,32.2165,31.6613,32.0359,676200.0
2007-12-03 10:00:00,47.9,48.24,47.79,48.12,595100.0,32.0426,32.27,31.969,32.1898,595100.0
2007-12-03 10:30:00,48.12,48.25,47.99,48.13,457900.0,32.1898,32.2767,32.1028,32.1965,457900.0
2007-12-03 11:00:00,48.12,48.35,48.0,48.32,563200.0,32.1898,32.3436,32.1095,32.3236,563200.0
2007-12-03 11:30:00,48.34,48.46,48.11,48.17,412500.0,32.3369,32.4172,32.1831,32.2232,412500.0
2007-12-03 12:00:00,48.18,48.31,48.14,48.23,431300.0,32.2299,32.3169,32.2031,32.2634,431300.0
2007-12-03 12:30:00,48.23,48.45,48.18,48.23,330100.0,32.2634,32.4105,32.2299,32.2634,330100.0
2007-12-03 13:00:00,48.22,48.27,48.06,48.18,295300.0,32.2567,32.2901,32.1496,32.2299,295300.0
2007-12-03 13:30:00,48.19,48.21,48.06,48.2,428800.0,32.2366,32.25,32.1496,32.2433,428800.0
2007-12-03 14:00:00,48.2,48.44,48.18,48.33,519900.0,32.2433,32.4038,32.2299,32.3302,519900.0
2007-12-03 14:30:00,48.32,48.58,48.29,48.54,705400.0,32.3236,32.4975,32.3035,32.4707,705400.0
2007-12-03 15:00:00,48.53,48.54,48.07,48.09,617700.0,32.464,32.4707,32.1563,32.1697,617700.0
2007-12-03 15:30:00,48.1,48.1,47.68,47.91,969000.0,32.1764,32.1764,31.8954,32.0493,969000.0
2007-12-04 09:30:00,47.7,48.43,46.68,47.46,796500.0,31.9088,32.3971,31.2265,31.7483,796500.0
2007-12-04 10:00:00,47.46,47.65,47.31,47.6,575800.0,31.7483,31.8754,31.6479,31.8419,575800.0
2007-12-04 10:30:00,47.59,47.79,47.48,47.69,285200.0,31.8352,31.969,31.7616,31.9021,285200.0
2007-12-04 11:00:00,47.69,48.13,47.62,47.79,315200.0,31.9021,32.1965,31.8553,31.969,315200.0
2007-12-04 11:30:00,47.77,48.1,47.7,47.97,353800.0,31.9556,32.1764,31.9088,32.0894,353800.0
2007-12-04 12:00:00,47.97,48.37,47.97,48.33,436800.0,32.0894,32.357,32.0894,32.3302,436800.0
2007-12-04 12:30:00,48.34,48.38,48.16,48.2,173200.0,32.3369,32.3637,32.2165,32.2433,173200.0
2007-12-04 13:00:00,48.2,48.31,47.85,47.96,304900.0,32.2433,32.3169,32.0092,32.0827,304900.0
2007-12-04 13:30:00,47.97,48.08,47.93,48.06,224400.0,32.0894,32.163,32.0627,32.1496,224400.0
2007-12-04 14:00:00,48.06,48.1,47.95,48.08,305200.0,32.1496,32.1764,32.076,32.163,305200.0
2007-12-04 14:30:00,48.07,48.2,48.04,48.12,445400.0,32.1563,32.2433,32.1363,32.1898,445400.0
2007-12-04 15:00:00,48.12,48.18,48.0,48.02,455600.0,32.1898,32.2299,32.1095,32.1229,455600.0
2007-12-04 15:30:00,48.01,48.1,47.84,47.88,783500.0,32.1162,32.1764,32.0025,32.0292,783500.0
2007-12-05 09:30:00,48.21,48.21,47.05,47.07,946000.0,32.25,32.25,31.474,31.4874,946000.0
2007-12-05 10:00:00,47.07,47.38,46.91,47.24,474400.0,31.4874,31.6947,31.3803,31.6011,474400.0
2007-12-05 10:30:00,47.24,47.31,47.07,47.19,442200.0,31.6011,31.6479,31.4874,31.5676,442200.0
2007-12-05 11:00:00,47.19,47.41,47.02,47.35,602600.0,31.5676,31.7148,31.4539,31.6747,602600.0
2007-12-05 11:30:00,47.35,47.6,47.29,47.45,338000.0,31.6747,31.8419,31.6345,31.7416,338000.0
2007-12-05 12:00:00,47.45,47.57,47.31,47.48,191800.0,31.7416,31.8218,31.6479,31.7616,191800.0
2007-12-05 12:30:00,47.49,47.61,47.25,47.51,410000.0,31.7683,31.8486,31.6078,31.7817,410000.0
2007-12-05 13:00:00,47.5,47.59,47.26,47.45,400300.0,31.775,31.8352,31.6145,31.7416,400300.0
2007-12-05 13:30:00,47.44,47.74,47.43,47.57,197500.0,31.7349,31.9356,31.7282,31.8218,197500.0
2007-12-05 14:00:00,47.58,47.92,47.54,47.68,625300.0,31.8285,32.056,31.8018,31.8954,625300.0
2007-12-05 14:30:00,47.67,47.86,47.61,47.8,246700.0,31.8887,32.0158,31.8486,31.9757,246700.0
2007-12-05 15:00:00,47.8,48.07,47.72,47.98,404500.0,31.9757,32.1563,31.9222,32.0961,404500.0
2007-12-05 15:30:00,47.98,48.37,47.97,48.25,1055600.0,32.0961,32.357,32.0894,32.2767,1055600.0
2007-12-06 09:30:00,48.23,48.84,47.51,48.76,439000.0,32.2634,32.6714,31.7817,32.6179,439000.0
2007-12-06 10:00:00,48.76,48.92,48.59,48.69,386200.0,32.6179,32.7249,32.5042,32.5711,386200.0
2007-12-06 10:30:00,48.69,48.9,48.51,48.8,183300.0,32.5711,32.7115,32.4507,32.6447,183300.0
2007-12-06 11:00:00,48.8,48.9,48.53,48.82,293400.0,32.6447,32.7115,32.464,32.658,293400.0
2007-12-06 11:30:00,48.82,48.9,48.72,48.83,264000.0,32.658,32.7115,32.5911,32.6647,264000.0
2007-12-06 12:00:00,48.83,48.9,48.7,48.84,486000.0,32.6647,32.7115,32.5778,32.6714,486000.0
2007-12-06 12:30:00,48.85,49.1,48.82,49.08,391700.0,32.6781,32.8453,32.658,32.832,391700.0
2007-12-06 13:00:00,49.09,49.11,48.81,48.82,203100.0,32.8386,32.852,32.6513,32.658,203100.0
2007-12-06 13:30:00,48.82,48.88,48.72,48.75,372700.0,32.658,32.6982,32.5911,32.6112,372700.0
2007-12-06 14:00:00,48.75,49.02,48.66,48.95,421200.0,32.6112,32.7918,32.551,32.745,421200.0
2007-12-06 14:30:00,48.96,49.17,48.95,49.06,542000.0,32.7517,32.8922,32.745,32.8186,542000.0
2007-12-06 15:00:00,49.05,49.31,49.04,49.14,828500.0,32.8119,32.9858,32.8052,32.8721,828500.0
2007-12-06 15:30:00,49.14,49.5,49.05,49.47,1156300.0,32.8721,33.1129,32.8119,33.0928,1156300.0
2007-12-07 09:30:00,49.7,49.8,49.04,49.75,496500.0,33.2467,33.3136,32.8052,33.2802,496500.0
2007-12-07 10:00:00,49.74,49.95,49.58,49.6,442700.0,33.2735,33.4139,33.1664,33.1798,442700.0
2007-12-07 10:30:00,49.6,49.63,49.39,49.43,316900.0,33.1798,33.1999,33.0393,33.0661,316900.0
2007-12-07 11:00:00,49.43,49.73,49.41,49.59,364900.0,33.0661,33.2668,33.0527,33.1731,364900.0
2007-12-07 11:30:00,49.6,49.78,49.55,49.74,287700.0,33.1798,33.3002,33.1464,33.2735,287700.0
2007-12-07 12:00:00,49.75,49.8,49.69,49.71,325300.0,33.2802,33.3136,33.24,33.2534,325300.0
2007-12-07 12:30:00,49.72,49.72,49.57,49.69,142400.0,33.2601,33.2601,33.1597,33.24,142400.0
2007-12-07 13:00:00,49.69,49.7,49.03,49.08,378500.0,33.24,33.2467,32.7985,32.832,378500.0
2007-12-07 13:30:00,49.08,49.45,49.03,49.43,304500.0,32.832,33.0795,32.7985,33.0661,304500.0
2007-12-07 14:00:00,49.44,49.5,49.08,49.21,284700.0,33.0728,33.1129,32.832,32.9189,284700.0
2007-12-07 14:30:00,49.21,49.49,49.2,49.21,290300.0,32.9189,33.1062,32.9122,32.9189,290300.0
2007-12-07 15:00:00,49.21,49.5,49.07,49.07,512000.0,32.9189,33.1129,32.8253,32.8253,512000.0
2007-12-07 15:30:00,49.07,49.1,48.8,48.92,1020500.0,32.8253,32.8453,32.6447,32.7249,1020500.0
2007-12-10 09:30:00,49.0,49.67,49.0,49.59,529600.0,32.7784,33.2266,32.7784,33.1731,529600.0
2007-12-10 10:00:00,49.58,49.85,49.5,49.64,418600.0,33.1664,33.347,33.1129,33.2066,418600.0
2007-12-10 10:30:00,49.64,50.0,49.64,49.99,336100.0,33.2066,33.4474,33.2066,33.4407,336100.0
2007-12-10 11:00:00,49.98,50.1,49.72,49.86,723100.0,33.434,33.5143,33.2601,33.3537,723100.0
2007-12-10 11:30:00,49.85,50.0,49.71,49.75,437500.0,33.347,33.4474,33.2534,33.2802,437500.0
2007-12-10 12:00:00,49.76,49.85,49.69,49.8,470100.0,33.2868,33.347,33.24,33.3136,470100.0
2007-12-10 12:30:00,49.8,49.84,49.74,49.81,254300.0,33.3136,33.3404,33.2735,33.3203,254300.0
2007-12-10 13:00:00,49.81,49.96,49.77,49.78,396400.0,33.3203,33.4206,33.2935,33.3002,396400.0
2007-12-10 13:30:00,49.78,49.85,49.61,49.63,300500.0,33.3002,33.347,33.1865,33.1999,300500.0
2007-12-10 14:00:00,49.64,49.74,49.52,49.74,190500.0,33.2066,33.2735,33.1263,33.2735,190500.0
2007-12-10 14:30:00,49.74,49.92,49.45,49.56,353500.0,33.2735,33.3939,33.0795,33.1531,353500.0
2007-12-10 15:00:00,49.57,49.77,49.54,49.64,345300.0,33.1597,33.2935,33.1397,33.2066,345300.0
2007-12-10 15:30:00,49.64,49.76,49.57,49.7,785100.0,33.2066,33.2868,33.1597,33.2467,785100.0
2007-12-11 09:30:00,49.8,49.94,49.45,49.59,449800.0,33.3136,33.4073,33.0795,33.1731,449800.0
2007-12-11 10:00:00,49.6,49.7,49.51,49.57,476100.0,33.1798,33.2467,33.1196,33.1597,476100.0
2007-12-11 10:30:00,49.57,49.57,49.28,49.39,231300.0,33.1597,33.1597,32.9657,33.0393,231300.0
2007-12-11 11:00:00,49.4,49.43,49.19,49.38,323900.0,33.046,33.0661,32.9055,33.0326,323900.0
2007-12-11 11:30:00,49.39,49.49,49.27,49.48,199500.0,33.0393,33.1062,32.9591,33.0995,199500.0
2007-12-11 12:00:00,49.48,49.64,49.42,49.6,242100.0,33.0995,33.2066,33.0594,33.1798,242100.0
2007-12-11 12:30:00,49.61,49.76,49.5,49.7,453800.0,33.1865,33.2868,33.1129,33.2467,453800.0
2007-12-11 13:00:00,49.71,49.94,49.66,49.91,251600.0,33.2534,33.4073,33.2199,33.3872,251600.0
2007-12-11 13:30:00,49.91,50.18,49.82,50.12,366400.0,33.3872,33.5678,33.327,33.5277,366400.0
2007-12-11 14:00:00,50.13,50.16,47.71,48.44,1002700.0,33.5344,33.5544,31.9155,32.4038,1002700.0
2007-12-11 14:30:00,48.43,48.58,47.8,48.48,789000.0,32.3971,32.4975,31.9757,32.4306,789000.0
2007-12-11 15:00:00,48.48,48.54,47.83,48.07,679900.0,32.4306,32.4707,31.9958,32.1563,679900.0
2007-12-11 15:30:00,48.07,48.26,47.43,47.5,1330400.0,32.1563,32.2834,31.7282,31.775,1330400.0
2007-12-12 09:30:00,48.45,49.89,48.26,49.08,1076000.0,32.4105,33.3738,32.2834,32.832,1076000.0
2007-12-12 10:00:00,49.06,49.36,48.48,49.21,627100.0,32.8186,33.0193,32.4306,32.9189,627100.0
2007-12-12 10:30:00,49.22,49.22,48.07,48.35,819300.0,32.9256,32.9256,32.1563,32.3436,819300.0
2007-12-12 11:00:00,48.35,48.85,48.35,48.45,444700.0,32.3436,32.6781,32.3436,32.4105,444700.0
2007-12-12 11:30:00,48.45,49.05,48.45,48.68,388400.0,32.4105,32.8119,32.4105,32.5644,388400.0
2007-12-12 12:00:00,48.69,48.76,48.49,48.57,276600.0,32.5711,32.6179,32.4373,32.4908,276600.0
2007-12-12 12:30:00,48.56,48.56,48.06,48.23,368900.0,32.4841,32.4841,32.1496,32.2634,368900.0
2007-12-12 13:00:00,48.25,48.28,48.04,48.07,309600.0,32.2767,32.2968,32.1363,32.1563,309600.0
2007-12-12 13:30:00,48.06,48.65,48.0,48.56,410600.0,32.1496,32.5443,32.1095,32.4841,410600.0
2007-12-12 14:00:00,48.56,48.61,48.36,48.39,423800.0,32.4841,32.5176,32.3503,32.3704,423800.0
2007-12-12 14:30:00,48.39,48.47,48.24,48.28,404100.0,32.3704,32.4239,32.27,32.2968,404100.0
2007-12-12 15:00:00,48.27,48.27,47.61,48.07,794400.0,32.2901,32.2901,31.8486,32.1563,794400.0
2007-12-12 15:30:00,48.07,48.68,47.61,48.54,1483700.0,32.1563,32.5644,31.8486,32.4707,1483700.0
2007-12-13 09:30:00,48.35,49.17,48.02,48.47,614000.0,32.3436,32.8922,32.1229,32.4239,614000.0
2007-12-13 10:00:00,48.45,48.79,48.2,48.58,462100.0,32.4105,32.638,32.2433,32.4975,462100.0
2007-12-13 10:30:00,48.56,48.67,47.87,47.95,496000.0,32.4841,32.5577,32.0225,32.076,496000.0
2007-12-13 11:00:00,47.94,48.24,47.78,47.96,449400.0,32.0694,32.27,31.9623,32.0827,449400.0
2007-12-13 11:30:00,47.95,48.24,47.78,47.8,382800.0,32.076,32.27,31.9623,31.9757,382800.0
2007-12-13 12:00:00,47.8,47.94,47.7,47.83,250200.0,31.9757,32.0694,31.9088,31.9958,250200.0
2007-12-13 12:30:00,47.82,47.99,47.74,47.93,282200.0,31.9891,32.1028,31.9356,32.0627,282200.0
2007-12-13 13:00:00,47.94,48.14,47.86,47.99,219000.0,32.0694,32.2031,32.0158,32.1028,219000.0
2007-12-13 13:30:00,48.0,48.03,47.8,47.93,227800.0,32.1095,32.1296,31.9757,32.0627,227800.0
2007-12-13 14:00:00,47.92,48.52,47.81,48.52,361200.0,32.056,32.4573,31.9824,32.4573,361200.0
2007-12-13 14:30:00,48.49,48.56,48.29,48.36,351400.0,32.4373,32.4841,32.3035,32.3503,351400.0
2007-12-13 15:00:00,48.36,48.62,48.1,48.5,479600.0,32.3503,32.5242,32.1764,32.444,479600.0
2007-12-13 15:30:00,48.5,48.88,48.37,48.83,772100.0,32.444,32.6982,32.357,32.6647,772100.0
2007-12-14 09:30:00,48.16,48.71,48.13,48.39,349800.0,32.2165,32.5844,32.1965,32.3704,349800.0
2007-12-14 10:00:00,48.39,48.7,48.35,48.6,290000.0,32.3704,32.5778,32.3436,32.5109,290000.0
2007-12-14 10:30:00,48.59,49.17,48.4,49.16,480300.0,32.5042,32.8922,32.3771,32.8855,480300.0
2007-12-14 11:00:00,49.16,49.41,48.99,49.01,377100.0,32.8855,33.0527,32.7718,32.7851,377100.0
2007-12-14 11:30:00,49.01,49.03,48.76,48.82,332400.0,32.7851,32.7985,32.6179,32.658,332400.0
2007-12-14 12:00:00,48.82,48.95,48.44,48.5,193300.0,32.658,32.745,32.4038,32.444,193300.0
2007-12-14 12:30:00,48.5,48.84,48.28,48.74,284600.0,32.444,32.6714,32.2968,32.6045,284600.0
2007-12-14 13:00:00,48.76,48.88,48.63,48.8,99500.0,32.6179,32.6982,32.5309,32.6447,99500.0
2007-12-14 13:30:00,48.79,48.8,48.5,48.5,166900.0,32.638,32.6447,32.444,32.444,166900.0
2007-12-14 14:00:00,48.5,48.61,48.24,48.56,259000.0,32.444,32.5176,32.27,32.4841,259000.0
2007-12-14 14:30:00,48.56,48.69,48.21,48.27,277600.0,32.4841,32.5711,32.25,32.2901,277600.0
2007-12-14 15:00:00,48.27,48.36,48.11,48.29,304500.0,32.2901,32.3503,32.1831,32.3035,304500.0
2007-12-14 15:30:00,48.27,48.5,48.02,48.04,578700.0,32.2901,32.444,32.1229,32.1363,578700.0
2007-12-17 09:30:00,47.81,48.74,47.42,47.93,384700.0,31.9824,32.6045,31.7215,32.0627,384700.0
2007-12-17 10:00:00,47.95,48.23,47.68,48.05,450900.0,32.076,32.2634,31.8954,32.1429,450900.0
2007-12-17 10:30:00,48.05,48.33,47.92,48.17,355800.0,32.1429,32.3302,32.056,32.2232,355800.0
2007-12-17 11:00:00,48.17,48.33,47.91,47.93,253600.0,32.2232,32.3302,32.0493,32.0627,253600.0
2007-12-17 11:30:00,47.97,48.03,47.68,47.92,194500.0,32.0894,32.1296,31.8954,32.056,194500.0
2007-12-17 12:00:00,47.92,48.22,47.9,48.04,161200.0,32.056,32.2567,32.0426,32.1363,161200.0
2007-12-17 12:30:00,48.04,48.42,48.02,48.38,145400.0,32.1363,32.3905,32.1229,32.3637,145400.0
2007-12-17 13:00:00,48.38,48.38,47.76,47.9,269200.0,32.3637,32.3637,31.9489,32.0426,269200.0
2007-12-17 13:30:00,47.91,48.0,47.67,47.7,192100.0,32.0493,32.1095,31.8887,31.9088,192100.0
2007-12-17 14:00:00,47.7,47.99,47.66,47.81,203700.0,31.9088,32.1028,31.8821,31.9824,203700.0
2007-12-17 14:30:00,47.82,47.95,47.38,47.44,284400.0,31.9891,32.076,31.6947,31.7349,284400.0
2007-12-17 15:00:00,47.46,47.5,47.25,47.32,352800.0,31.7483,31.775,31.6078,31.6546,352800.0
2007-12-17 15:30:00,47.31,47.59,47.16,47.22,807100.0,31.6479,31.8352,31.5476,31.5877,807100.0
2007-12-18 09:30:00,47.53,47.74,47.02,47.47,530000.0,31.7951,31.9356,31.4539,31.755,530000.0
2007-12-18 10:00:00,47.48,47.49,47.08,47.22,378800.0,31.7616,31.7683,31.4941,31.5877,378800.0
2007-12-18 10:30:00,47.23,47.3,46.91,47.04,451500.0,31.5944,31.6412,31.3803,31.4673,451500.0
2007-12-18 11:00:00,47.05,47.06,46.89,46.96,373800.0,31.474,31.4807,31.367,31.4138,373800.0
2007-12-18 11:30:00,46.95,47.14,46.65,46.66,349500.0,31.4071,31.5342,31.2064,31.2131,349500.0
2007-12-18 12:00:00,46.65,47.09,46.39,46.99,433100.0,31.2064,31.5008,31.0325,31.4339,433100.0
2007-12-18 12:30:00,46.99,47.03,46.91,46.99,237900.0,31.4339,31.4606,31.3803,31.4339,237900.0
2007-12-18 13:00:00,47.01,47.3,46.9,47.24,356300.0,31.4472,31.6412,31.3737,31.6011,356300.0
2007-12-18 13:30:00,47.25,47.58,47.23,47.5,489800.0,31.6078,31.8285,31.5944,31.775,489800.0
2007-12-18 14:00:00,47.49,48.06,47.42,48.03,443800.0,31.7683,32.1496,31.7215,32.1296,443800.0
2007-12-18 14:30:00,48.03,48.31,48.02,48.17,448400.0,32.1296,32.3169,32.1229,32.2232,448400.0
2007-12-18 15:00:00,48.18,48.45,48.12,48.25,558100.0,32.2299,32.4105,32.1898,32.2767,558100.0
2007-12-18 15:30:00,48.24,48.48,47.99,48.05,981400.0,32.27,32.4306,32.1028,32.1429,981400.0
2007-12-19 09:30:00,48.08,48.99,48.04,48.74,441600.0,32.163,32.7718,32.1363,32.6045,441600.0
2007-12-19 10:00:00,48.74,49.0,48.25,48.87,623900.0,32.6045,32.7784,32.2767,32.6915,623900.0
2007-12-19 10:30:00,48.86,49.25,48.71,49.2,493600.0,32.6848,32.9457,32.5844,32.9122,493600.0
2007-12-19 11:00:00,49.19,49.25,48.58,48.59,414300.0,32.9055,32.9457,32.4975,32.5042,414300.0
2007-12-19 11:30:00,48.58,48.99,48.43,48.59,801100.0,32.4975,32.7718,32.3971,32.5042,801100.0
2007-12-19 12:00:00,48.58,48.81,48.55,48.75,345100.0,32.4975,32.6513,32.4774,32.6112,345100.0
2007-12-19 12:30:00,48.74,48.74,48.26,48.55,272000.0,32.6045,32.6045,32.2834,32.4774,272000.0
2007-12-19 13:00:00,48.55,48.57,48.28,48.38,215500.0,32.4774,32.4908,32.2968,32.3637,215500.0
2007-12-19 13:30:00,48.38,48.45,48.13,48.38,152600.0,32.3637,32.4105,32.1965,32.3637,152600.0
2007-12-19 14:00:00,48.4,48.86,48.36,48.71,586600.0,32.3771,32.6848,32.3503,32.5844,586600.0
2007-12-19 14:30:00,48.76,48.94,48.61,48.78,424900.0,32.6179,32.7383,32.5176,32.6313,424900.0
2007-12-19 15:00:00,48.79,48.9,48.55,48.71,279800.0,32.638,32.7115,32.4774,32.5844,279800.0
2007-12-19 15:30:00,48.7,48.85,48.56,48.6,740300.0,32.5778,32.6781,32.4841,32.5109,740300.0
2007-12-20 09:30:00,48.93,49.45,48.46,48.47,459400.0,32.7316,33.0795,32.4172,32.4239,459400.0
2007-12-20 10:00:00,48.47,48.71,48.25,48.57,347700.0,32.4239,32.5844,32.2767,32.4908,347700.0
2007-12-20 10:30:00,48.58,48.82,48.33,48.48,307700.0,32.4975,32.658,32.3302,32.4306,307700.0
2007-12-20 11:00:00,48.48,48.55,48.15,48.23,303900.0,32.4306,32.4774,32.2098,32.2634,303900.0
2007-12-20 11:30:00,48.23,48.39,48.11,48.35,343800.0,32.2634,32.3704,32.1831,32.3436,343800.0
2007-12-20 12:00:00,48.35,48.68,48.16,48.62,313500.0,32.3436,32.5644,32.2165,32.5242,313500.0
2007-12-20 12:30:00,48.62,48.66,48.22,48.59,175800.0,32.5242,32.551,32.2567,32.5042,175800.0
2007-12-20 13:00:00,48.59,49.01,48.54,48.96,250300.0,32.5042,32.7851,32.4707,32.7517,250300.0
2007-12-20 13:30:00,48.96,49.11,48.77,49.03,308100.0,32.7517,32.852,32.6246,32.7985,308100.0
2007-12-20 14:00:00,49.02,49.2,48.83,49.06,251100.0,32.7918,32.9122,32.6647,32.8186,251100.0
2007-12-20 14:30:00,49.05,49.26,48.9,48.95,266000.0,32.8119,32.9524,32.7115,32.745,266000.0
2007-12-20 15:00:00,48.94,49.13,48.78,48.81,456400.0,32.7383,32.8654,32.6313,32.6513,456400.0
2007-12-20 15:30:00,48.79,48.99,48.77,48.98,559500.0,32.638,32.7718,32.6246,32.7651,559500.0
2007-12-21 09:30:00,49.38,49.76,49.05,49.22,2626200.0,33.0326,33.2868,32.8119,32.9256,2626200.0
2007-12-21 10:00:00,49.22,49.3,48.88,48.97,553900.0,32.9256,32.9791,32.6982,32.7584,553900.0
2007-12-21 10:30:00,48.97,49.01,48.76,48.87,202700.0,32.7584,32.7851,32.6179,32.6915,202700.0
2007-12-21 11:00:00,48.88,49.11,48.85,49.01,186700.0,32.6982,32.852,32.6781,32.7851,186700.0
2007-12-21 11:30:00,49.02,49.03,48.5,48.72,331800.0,32.7918,32.7985,32.444,32.5911,331800.0
2007-12-21 12:00:00,48.73,48.74,48.51,48.65,225300.0,32.5978,32.6045,32.4507,32.5443,225300.0
2007-12-21 12:30:00,48.65,48.69,48.48,48.66,168300.0,32.5443,32.5711,32.4306,32.551,168300.0
2007-12-21 13:00:00,48.64,48.85,48.61,48.72,232800.0,32.5376,32.6781,32.5176,32.5911,232800.0
2007-12-21 13:30:00,48.72,48.83,48.66,48.71,166200.0,32.5911,32.6647,32.551,32.5844,166200.0
2007-12-21 14:00:00,48.72,48.97,48.71,48.8,198400.0,32.5911,32.7584,32.5844,32.6447,198400.0
2007-12-21 14:30:00,48.78,49.07,48.68,49.0,333600.0,32.6313,32.8253,32.5644,32.7784,333600.0
2007-12-21 15:00:00,49.0,49.22,48.97,49.18,304500.0,32.7784,32.9256,32.7584,32.8989,304500.0
2007-12-21 15:30:00,49.18,49.24,48.97,49.21,704300.0,32.8989,32.939,32.7584,32.9189,704300.0
2007-12-24 09:30:00,48.91,50.26,48.91,49.9,354900.0,32.7182,33.6213,32.7182,33.3805,354900.0
2007-12-24 10:00:00,49.91,50.0,49.76,49.87,179600.0,33.3872,33.4474,33.2868,33.3604,179600.0
2007-12-24 10:30:00,49.87,49.89,49.56,49.89,226900.0,33.3604,33.3738,33.1531,33.3738,226900.0
2007-12-24 11:00:00,49.89,49.99,49.78,49.9,109700.0,33.3738,33.4407,33.3002,33.3805,109700.0
2007-12-24 11:30:00,49.9,49.96,49.85,49.88,132800.0,33.3805,33.4206,33.347,33.3671,132800.0
2007-12-24 12:00:00,49.88,49.94,49.81,49.92,120100.0,33.3671,33.4073,33.3203,33.3939,120100.0
2007-12-24 12:30:00,49.92,49.95,49.79,49.87,522600.0,33.3939,33.4139,33.3069,33.3604,522600.0
2007-12-24 13:00:00,49.85,49.88,49.82,49.82,61100.0,33.347,33.3671,33.327,33.327,61100.0
2007-12-24 13:30:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 14:00:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 14:30:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 15:00:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 15:30:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-26 09:30:00,49.2,49.54,49.19,49.32,214900.0,32.9122,33.1397,32.9055,32.9925,214900.0
2007-12-26 10:00:00,49.29,49.74,49.27,49.7,102100.0,32.9724,33.2735,32.9591,33.2467,102100.0
2007-12-26 10:30:00,49.69,49.72,49.56,49.57,296800.0,33.24,33.2601,33.1531,33.1597,296800.0
2007-12-26 11:00:00,49.57,49.63,49.43,49.51,127500.0,33.1597,33.1999,33.0661,33.1196,127500.0
2007-12-26 11:30:00,49.5,49.58,49.48,49.52,96100.0,33.1129,33.1664,33.0995,33.1263,96100.0
2007-12-26 12:00:00,49.52,49.6,49.43,49.58,60000.0,33.1263,33.1798,33.0661,33.1664,60000.0
2007-12-26 12:30:00,49.58,49.77,49.56,49.7,66100.0,33.1664,33.2935,33.1531,33.2467,66100.0
2007-12-26 13:00:00,49.7,49.86,49.63,49.73,96100.0,33.2467,33.3537,33.1999,33.2668,96100.0
2007-12-26 13:30:00,49.74,49.89,49.65,49.85,115500.0,33.2735,33.3738,33.2133,33.347,115500.0
2007-12-26 14:00:00,49.85,49.86,49.64,49.73,112200.0,33.347,33.3537,33.2066,33.2668,112200.0
2007-12-26 14:30:00,49.75,49.8,49.6,49.74,134600.0,33.2802,33.3136,33.1798,33.2735,134600.0
2007-12-26 15:00:00,49.74,49.74,49.59,49.67,118200.0,33.2735,33.2735,33.1731,33.2266,118200.0
2007-12-26 15:30:00,49.66,49.82,49.57,49.71,285100.0,33.2199,33.327,33.1597,33.2534,285100.0
2007-12-27 09:30:00,49.73,50.09,49.25,49.8,479300.0,33.2668,33.5076,32.9457,33.3136,479300.0
2007-12-27 10:00:00,49.79,49.93,49.72,49.73,194400.0,33.3069,33.4006,33.2601,33.2668,194400.0
2007-12-27 10:30:00,49.73,49.74,49.4,49.44,181600.0,33.2668,33.2735,33.046,33.0728,181600.0
2007-12-27 11:00:00,49.43,49.49,49.25,49.29,204000.0,33.0661,33.1062,32.9457,32.9724,204000.0
2007-12-27 11:30:00,49.29,49.3,49.15,49.24,112100.0,32.9724,32.9791,32.8788,32.939,112100.0
2007-12-27 12:00:00,49.25,49.25,48.84,48.89,216300.0,32.9457,32.9457,32.6714,32.7049,216300.0
2007-12-27 12:30:00,48.89,49.01,48.8,49.01,137800.0,32.7049,32.7851,32.6447,32.7851,137800.0
2007-12-27 13:00:00,49.0,49.17,48.9,49.15,136900.0,32.7784,32.8922,32.7115,32.8788,136900.0
2007-12-27 13:30:00,49.16,49.19,48.95,49.0,142400.0,32.8855,32.9055,32.745,32.7784,142400.0
2007-12-27 14:00:00,49.0,49.23,48.95,49.19,153200.0,32.7784,32.9323,32.745,32.9055,153200.0
2007-12-27 14:30:00,49.19,49.19,48.95,49.03,144500.0,32.9055,32.9055,32.745,32.7985,144500.0
2007-12-27 15:00:00,49.02,49.19,49.0,49.05,167800.0,32.7918,32.9055,32.7784,32.8119,167800.0
2007-12-27 15:30:00,49.04,49.04,48.53,48.65,532600.0,32.8052,32.8052,32.464,32.5443,532600.0
2007-12-28 09:30:00,48.77,49.43,48.77,48.86,346800.0,32.6246,33.0661,32.6246,32.6848,346800.0
2007-12-28 10:00:00,48.86,48.95,48.51,48.65,406200.0,32.6848,32.745,32.4507,32.5443,406200.0
2007-12-28 10:30:00,48.65,48.72,48.56,48.61,57800.0,32.5443,32.5911,32.4841,32.5176,57800.0
2007-12-28 11:00:00,48.62,48.83,48.53,48.76,144300.0,32.5242,32.6647,32.464,32.6179,144300.0
2007-12-28 11:30:00,48.76,48.92,48.57,48.61,195200.0,32.6179,32.7249,32.4908,32.5176,195200.0
2007-12-28 12:00:00,48.63,48.64,48.39,48.43,123000.0,32.5309,32.5376,32.3704,32.3971,123000.0
2007-12-28 12:30:00,48.43,48.45,48.21,48.25,131500.0,32.3971,32.4105,32.25,32.2767,131500.0
2007-12-28 13:00:00,48.24,48.35,48.13,48.14,139500.0,32.27,32.3436,32.1965,32.2031,139500.0
2007-12-28 13:30:00,48.14,48.42,48.11,48.27,192400.0,32.2031,32.3905,32.1831,32.2901,192400.0
2007-12-28 14:00:00,48.27,48.4,48.19,48.4,161400.0,32.2901,32.3771,32.2366,32.3771,161400.0
2007-12-28 14:30:00,48.39,48.53,48.38,48.41,141500.0,32.3704,32.464,32.3637,32.3838,141500.0
2007-12-28 15:00:00,48.41,48.58,48.29,48.49,204600.0,32.3838,32.4975,32.3035,32.4373,204600.0
2007-12-28 15:30:00,48.5,48.56,48.38,48.43,313700.0,32.444,32.4841,32.3637,32.3971,313700.0
2007-12-31 09:30:00,48.8,49.04,48.36,48.43,445600.0,32.6447,32.8052,32.3503,32.3971,445600.0
2007-12-31 10:00:00,48.43,48.81,48.42,48.69,207300.0,32.3971,32.6513,32.3905,32.5711,207300.0
2007-12-31 10:30:00,48.69,48.7,48.36,48.5,146100.0,32.5711,32.5778,32.3503,32.444,146100.0
2007-12-31 11:00:00,48.5,48.58,48.33,48.45,162100.0,32.444,32.4975,32.3302,32.4105,162100.0
2007-12-31 11:30:00,48.45,48.56,48.43,48.51,124500.0,32.4105,32.4841,32.3971,32.4507,124500.0
2007-12-31 12:00:00,48.51,48.67,48.45,48.49,173300.0,32.4507,32.5577,32.4105,32.4373,173300.0
2007-12-31 12:30:00,48.46,48.78,48.46,48.75,132500.0,32.4172,32.6313,32.4172,32.6112,132500.0
2007-12-31 13:00:00,48.75,49.09,48.64,48.94,169100.0,32.6112,32.8386,32.5376,32.7383,169100.0
2007-12-31 13:30:00,48.92,48.94,48.77,48.84,90200.0,32.7249,32.7383,32.6246,32.6714,90200.0
2007-12-31 14:00:00,48.85,49.05,48.76,48.98,235100.0,32.6781,32.8119,32.6179,32.7651,235100.0
2007-12-31 14:30:00,48.98,49.14,48.88,48.99,199800.0,32.7651,32.8721,32.6982,32.7718,199800.0
2007-12-31 15:00:00,48.99,49.11,48.89,49.0,195600.0,32.7718,32.852,32.7049,32.7784,195600.0
2007-12-31 15:30:00,49.0,49.17,48.64,48.64,670800.0,32.7784,32.8922,32.5376,32.5376,670800.0
2008-01-02 09:30:00,48.82,48.96,48.53,48.6,572300.0,32.658,32.7517,32.464,32.5109,572300.0
2008-01-02 10:00:00,48.61,48.61,47.69,47.98,626200.0,32.5176,32.5176,31.9021,32.0961,626200.0
2008-01-02 10:30:00,47.98,47.98,47.64,47.65,403600.0,32.0961,32.0961,31.8687,31.8754,403600.0
2008-01-02 11:00:00,47.65,47.7,47.24,47.31,431000.0,31.8754,31.9088,31.6011,31.6479,431000.0
2008-01-02 11:30:00,47.31,47.35,47.15,47.24,320700.0,31.6479,31.6747,31.5409,31.6011,320700.0
2008-01-02 12:00:00,47.24,47.34,46.77,46.79,1034600.0,31.6011,31.668,31.2867,31.3001,1034600.0
2008-01-02 12:30:00,46.77,47.05,46.68,47.04,538500.0,31.2867,31.474,31.2265,31.4673,538500.0
2008-01-02 13:00:00,47.05,47.24,47.02,47.23,324900.0,31.474,31.6011,31.4539,31.5944,324900.0
2008-01-02 13:30:00,47.23,47.46,47.21,47.35,360000.0,31.5944,31.7483,31.581,31.6747,360000.0
2008-01-02 14:00:00,47.36,47.79,47.26,47.57,417100.0,31.6814,31.969,31.6145,31.8218,417100.0
2008-01-02 14:30:00,47.59,47.62,47.24,47.25,292900.0,31.8352,31.8553,31.6011,31.6078,292900.0
2008-01-02 15:00:00,47.25,47.27,47.02,47.1,447000.0,31.6078,31.6212,31.4539,31.5074,447000.0
2008-01-02 15:30:00,47.1,47.23,46.89,47.21,779500.0,31.5074,31.5944,31.367,31.581,779500.0
2008-01-03 09:30:00,48.2,48.84,48.08,48.48,1025000.0,32.2433,32.6714,32.163,32.4306,1025000.0
2008-01-03 10:00:00,48.48,48.92,48.48,48.6,810700.0,32.4306,32.7249,32.4306,32.5109,810700.0
2008-01-03 10:30:00,48.59,48.77,48.45,48.64,526100.0,32.5042,32.6246,32.4105,32.5376,526100.0
2008-01-03 11:00:00,48.63,49.03,48.63,48.8,440300.0,32.5309,32.7985,32.5309,32.6447,440300.0
2008-01-03 11:30:00,48.8,49.12,48.76,49.0,365100.0,32.6447,32.8587,32.6179,32.7784,365100.0
2008-01-03 12:00:00,49.0,49.31,49.0,49.27,326900.0,32.7784,32.9858,32.7784,32.9591,326900.0
2008-01-03 12:30:00,49.28,49.4,49.12,49.28,402500.0,32.9657,33.046,32.8587,32.9657,402500.0
2008-01-03 13:00:00,49.27,49.31,48.96,48.99,319000.0,32.9591,32.9858,32.7517,32.7718,319000.0
2008-01-03 13:30:00,48.99,49.02,48.78,48.8,333600.0,32.7718,32.7918,32.6313,32.6447,333600.0
2008-01-03 14:00:00,48.8,48.88,48.69,48.73,354000.0,32.6447,32.6982,32.5711,32.5978,354000.0
2008-01-03 14:30:00,48.73,48.84,48.66,48.83,378000.0,32.5978,32.6714,32.551,32.6647,378000.0
2008-01-03 15:00:00,48.83,49.11,48.81,48.96,733600.0,32.6647,32.852,32.6513,32.7517,733600.0
2008-01-03 15:30:00,48.96,49.3,48.9,49.16,842600.0,32.7517,32.9791,32.7115,32.8855,842600.0
2008-01-04 09:30:00,48.81,49.12,48.54,48.98,575400.0,32.6513,32.8587,32.4707,32.7651,575400.0
2008-01-04 10:00:00,49.0,49.09,48.7,48.77,337500.0,32.7784,32.8386,32.5778,32.6246,337500.0
2008-01-04 10:30:00,48.78,48.92,48.32,48.4,687700.0,32.6313,32.7249,32.3236,32.3771,687700.0
2008-01-04 11:00:00,48.4,48.62,48.19,48.4,483400.0,32.3771,32.5242,32.2366,32.3771,483400.0
2008-01-04 11:30:00,48.41,48.47,48.15,48.31,345200.0,32.3838,32.4239,32.2098,32.3169,345200.0
2008-01-04 12:00:00,48.31,48.6,48.27,48.33,219900.0,32.3169,32.5109,32.2901,32.3302,219900.0
2008-01-04 12:30:00,48.32,48.39,48.1,48.13,203500.0,32.3236,32.3704,32.1764,32.1965,203500.0
2008-01-04 13:00:00,48.12,48.42,48.01,48.39,452800.0,32.1898,32.3905,32.1162,32.3704,452800.0
2008-01-04 13:30:00,48.38,48.55,48.1,48.48,409100.0,32.3637,32.4774,32.1764,32.4306,409100.0
2008-01-04 14:00:00,48.48,48.48,48.0,48.01,466000.0,32.4306,32.4306,32.1095,32.1162,466000.0
2008-01-04 14:30:00,48.01,48.24,47.99,48.1,637900.0,32.1162,32.27,32.1028,32.1764,637900.0
2008-01-04 15:00:00,48.08,48.5,48.08,48.47,467500.0,32.163,32.444,32.163,32.4239,467500.0
2008-01-04 15:30:00,48.48,48.58,48.07,48.09,890100.0,32.4306,32.4975,32.1563,32.1697,890100.0
2008-01-07 09:30:00,48.35,48.92,48.01,48.26,565100.0,32.3436,32.7249,32.1162,32.2834,565100.0
2008-01-07 10:00:00,48.27,48.52,47.6,47.68,601700.0,32.2901,32.4573,31.8419,31.8954,601700.0
2008-01-07 10:30:00,47.68,48.04,47.61,47.89,441600.0,31.8954,32.1363,31.8486,32.0359,441600.0
2008-01-07 11:00:00,47.9,48.4,47.89,48.32,394300.0,32.0426,32.3771,32.0359,32.3236,394300.0
2008-01-07 11:30:00,48.29,48.7,48.25,48.63,373100.0,32.3035,32.5778,32.2767,32.5309,373100.0
2008-01-07 12:00:00,48.61,48.87,48.52,48.65,370600.0,32.5176,32.6915,32.4573,32.5443,370600.0
2008-01-07 12:30:00,48.65,49.25,48.63,49.13,374400.0,32.5443,32.9457,32.5309,32.8654,374400.0
2008-01-07 13:00:00,49.12,49.38,49.01,49.36,394300.0,32.8587,33.0326,32.7851,33.0193,394300.0
2008-01-07 13:30:00,49.36,49.36,48.9,48.9,331000.0,33.0193,33.0193,32.7115,32.7115,331000.0
2008-01-07 14:00:00,48.93,49.06,48.55,48.6,365100.0,32.7316,32.8186,32.4774,32.5109,365100.0
2008-01-07 14:30:00,48.6,48.84,48.25,48.45,470700.0,32.5109,32.6714,32.2767,32.4105,470700.0
2008-01-07 15:00:00,48.45,48.61,47.83,48.37,499100.0,32.4105,32.5176,31.9958,32.357,499100.0
2008-01-07 15:30:00,48.39,48.92,48.18,48.85,794900.0,32.3704,32.7249,32.2299,32.6781,794900.0
2008-01-08 09:30:00,48.96,49.2,48.16,48.89,642900.0,32.7517,32.9122,32.2165,32.7049,642900.0
2008-01-08 10:00:00,48.91,49.24,48.73,48.81,553800.0,32.7182,32.939,32.5978,32.6513,553800.0
2008-01-08 10:30:00,48.8,48.96,48.6,48.84,456800.0,32.6447,32.7517,32.5109,32.6714,456800.0
2008-01-08 11:00:00,48.83,48.9,48.51,48.57,872800.0,32.6647,32.7115,32.4507,32.4908,872800.0
2008-01-08 11:30:00,48.55,48.63,48.05,48.2,721900.0,32.4774,32.5309,32.1429,32.2433,721900.0
2008-01-08 12:00:00,48.18,48.56,48.13,48.53,415000.0,32.2299,32.4841,32.1965,32.464,415000.0
2008-01-08 12:30:00,48.54,48.58,48.21,48.35,436400.0,32.4707,32.4975,32.25,32.3436,436400.0
2008-01-08 13:00:00,48.36,49.1,48.22,48.67,747200.0,32.3503,32.8453,32.2567,32.5577,747200.0
2008-01-08 13:30:00,48.66,48.7,48.27,48.67,385600.0,32.551,32.5778,32.2901,32.5577,385600.0
2008-01-08 14:00:00,48.67,48.8,48.57,48.66,470000.0,32.5577,32.6447,32.4908,32.551,470000.0
2008-01-08 14:30:00,48.67,48.75,48.0,48.04,559300.0,32.5577,32.6112,32.1095,32.1363,559300.0
2008-01-08 15:00:00,48.05,48.15,47.3,47.58,838100.0,32.1429,32.2098,31.6412,31.8285,838100.0
2008-01-08 15:30:00,47.59,47.97,46.85,46.92,1512000.0,31.8352,32.0894,31.3402,31.387,1512000.0
2008-01-09 09:30:00,47.01,47.01,46.08,46.6,972400.0,31.4472,31.4472,30.8251,31.173,972400.0
2008-01-09 10:00:00,46.61,46.81,46.43,46.59,798000.0,31.1797,31.3134,31.0592,31.1663,798000.0
2008-01-09 10:30:00,46.6,46.71,46.32,46.68,629000.0,31.173,31.2466,30.9857,31.2265,629000.0
2008-01-09 11:00:00,46.68,46.68,46.17,46.27,369100.0,31.2265,31.2265,30.8853,30.9522,369100.0
2008-01-09 11:30:00,46.27,46.28,45.73,45.92,609200.0,30.9522,30.9589,30.591,30.7181,609200.0
2008-01-09 12:00:00,45.93,46.8,45.8,46.78,737900.0,30.7248,31.3068,30.6378,31.2934,737900.0
2008-01-09 12:30:00,46.77,46.8,46.34,46.54,294700.0,31.2867,31.3068,30.999,31.1328,294700.0
2008-01-09 13:00:00,46.56,46.71,46.1,46.12,371200.0,31.1462,31.2466,30.8385,30.8519,371200.0
2008-01-09 13:30:00,46.12,46.28,45.96,46.18,500700.0,30.8519,30.9589,30.7448,30.892,500700.0
2008-01-09 14:00:00,46.19,46.19,45.8,46.1,593500.0,30.8987,30.8987,30.6378,30.8385,593500.0
2008-01-09 14:30:00,46.11,46.83,46.01,46.81,846400.0,30.8452,31.3268,30.7783,31.3134,846400.0
2008-01-09 15:00:00,46.82,47.5,46.78,47.29,847700.0,31.3201,31.775,31.2934,31.6345,847700.0
2008-01-09 15:30:00,47.29,47.89,46.83,47.88,1438300.0,31.6345,32.0359,31.3268,32.0292,1438300.0
2008-01-10 09:30:00,47.49,47.68,46.91,47.53,627900.0,31.7683,31.8954,31.3803,31.7951,627900.0
2008-01-10 10:00:00,47.53,48.38,47.52,48.07,831600.0,31.7951,32.3637,31.7884,32.1563,831600.0
2008-01-10 10:30:00,48.08,48.41,47.74,47.87,848200.0,32.163,32.3838,31.9356,32.0225,848200.0
2008-01-10 11:00:00,47.86,47.86,47.15,47.35,672700.0,32.0158,32.0158,31.5409,31.6747,672700.0
2008-01-10 11:30:00,47.35,47.42,46.92,47.14,524400.0,31.6747,31.7215,31.387,31.5342,524400.0
2008-01-10 12:00:00,47.14,48.64,46.92,48.01,887300.0,31.5342,32.5376,31.387,32.1162,887300.0
2008-01-10 12:30:00,48.04,48.17,47.16,48.06,650800.0,32.1363,32.2232,31.5476,32.1496,650800.0
2008-01-10 13:00:00,48.05,48.2,47.7,47.93,413900.0,32.1429,32.2433,31.9088,32.0627,413900.0
2008-01-10 13:30:00,47.95,48.06,47.1,47.42,711000.0,32.076,32.1496,31.5074,31.7215,711000.0
2008-01-10 14:00:00,47.42,48.4,47.07,47.67,819500.0,31.7215,32.3771,31.4874,31.8887,819500.0
2008-01-10 14:30:00,47.65,48.27,47.6,48.04,742000.0,31.8754,32.2901,31.8419,32.1363,742000.0
2008-01-10 15:00:00,48.05,48.11,47.38,48.04,953600.0,32.1429,32.1831,31.6947,32.1363,953600.0
2008-01-10 15:30:00,48.04,48.29,47.47,47.48,1290700.0,32.1363,32.3035,31.755,31.7616,1290700.0
2008-01-11 09:30:00,47.19,47.19,45.62,46.35,1188100.0,31.5676,31.5676,30.5174,31.0057,1188100.0
2008-01-11 10:00:00,46.32,46.68,46.03,46.26,855800.0,30.9857,31.2265,30.7917,30.9455,855800.0
2008-01-11 10:30:00,46.26,47.5,46.18,47.1,709100.0,30.9455,31.775,30.892,31.5074,709100.0
2008-01-11 11:00:00,47.09,47.52,46.81,47.4,544200.0,31.5008,31.7884,31.3134,31.7081,544200.0
2008-01-11 11:30:00,47.42,47.74,47.21,47.4,432800.0,31.7215,31.9356,31.581,31.7081,432800.0
2008-01-11 12:00:00,47.4,47.41,46.92,47.04,392400.0,31.7081,31.7148,31.387,31.4673,392400.0
2008-01-11 12:30:00,47.04,47.32,46.81,47.32,374500.0,31.4673,31.6546,31.3134,31.6546,374500.0
2008-01-11 13:00:00,47.32,47.37,46.57,46.83,409700.0,31.6546,31.6881,31.1529,31.3268,409700.0
2008-01-11 13:30:00,46.81,47.07,46.59,46.92,422200.0,31.3134,31.4874,31.1663,31.387,422200.0
2008-01-11 14:00:00,46.93,47.16,46.85,46.95,498400.0,31.3937,31.5476,31.3402,31.4071,498400.0
2008-01-11 14:30:00,46.96,47.03,46.43,46.57,393400.0,31.4138,31.4606,31.0592,31.1529,393400.0
2008-01-11 15:00:00,46.57,46.75,46.04,46.61,1029000.0,31.1529,31.2733,30.7984,31.1797,1029000.0
2008-01-11 15:30:00,46.61,46.81,46.4,46.45,1104100.0,31.1797,31.3134,31.0392,31.0726,1104100.0
2008-01-14 09:30:00,46.78,47.07,45.82,46.05,693900.0,31.2934,31.4874,30.6512,30.805,693900.0
2008-01-14 10:00:00,46.05,46.61,46.0,46.44,531900.0,30.805,31.1797,30.7716,31.0659,531900.0
2008-01-14 10:30:00,46.44,47.02,46.43,46.99,426200.0,31.0659,31.4539,31.0592,31.4339,426200.0
2008-01-14 11:00:00,46.99,47.19,46.78,46.81,419000.0,31.4339,31.5676,31.2934,31.3134,419000.0
2008-01-14 11:30:00,46.81,47.05,46.78,46.95,249000.0,31.3134,31.474,31.2934,31.4071,249000.0
2008-01-14 12:00:00,46.96,47.0,46.78,46.82,296300.0,31.4138,31.4405,31.2934,31.3201,296300.0
2008-01-14 12:30:00,46.82,47.09,46.81,47.05,240400.0,31.3201,31.5008,31.3134,31.474,240400.0
2008-01-14 13:00:00,47.05,47.24,47.01,47.11,219800.0,31.474,31.6011,31.4472,31.5141,219800.0
2008-01-14 13:30:00,47.12,47.53,47.11,47.34,326700.0,31.5208,31.7951,31.5141,31.668,326700.0
2008-01-14 14:00:00,47.35,47.36,47.05,47.16,278600.0,31.6747,31.6814,31.474,31.5476,278600.0
2008-01-14 14:30:00,47.16,47.38,47.15,47.26,287800.0,31.5476,31.6947,31.5409,31.6145,287800.0
2008-01-14 15:00:00,47.26,47.28,46.97,47.0,451900.0,31.6145,31.6279,31.4205,31.4405,451900.0
2008-01-14 15:30:00,47.0,47.17,46.91,47.1,1004000.0,31.4405,31.5543,31.3803,31.5074,1004000.0
2008-01-15 09:30:00,46.45,46.72,45.33,45.78,1535600.0,31.0726,31.2532,30.3234,30.6244,1535600.0
2008-01-15 10:00:00,45.78,45.93,45.29,45.31,795600.0,30.6244,30.7248,30.2966,30.31,795600.0
2008-01-15 10:30:00,45.31,45.45,44.36,44.51,1279700.0,30.31,30.4037,29.6745,29.7749,1279700.0
2008-01-15 11:00:00,44.5,44.97,44.45,44.85,833700.0,29.7682,30.0826,29.7347,30.0023,833700.0
2008-01-15 11:30:00,44.86,45.0,44.59,44.98,439400.0,30.009,30.1027,29.8284,30.0893,439400.0
2008-01-15 12:00:00,44.98,45.09,44.62,44.99,493300.0,30.0893,30.1629,29.8485,30.096,493300.0
2008-01-15 12:30:00,44.98,45.08,44.71,44.96,377500.0,30.0893,30.1562,29.9087,30.0759,377500.0
2008-01-15 13:00:00,44.96,45.35,44.79,45.08,375200.0,30.0759,30.3368,29.9622,30.1562,375200.0
2008-01-15 13:30:00,45.09,45.09,44.81,44.95,387300.0,30.1629,30.1629,29.9756,30.0692,387300.0
2008-01-15 14:00:00,44.96,45.3,44.88,45.26,392000.0,30.0759,30.3033,30.0224,30.2766,392000.0
2008-01-15 14:30:00,45.26,45.36,44.96,45.04,492600.0,30.2766,30.3435,30.0759,30.1294,492600.0
2008-01-15 15:00:00,45.03,45.4,44.86,45.25,736900.0,30.1227,30.3702,30.009,30.2699,736900.0
2008-01-15 15:30:00,45.24,45.62,44.99,45.0,1485300.0,30.2632,30.5174,30.096,30.1027,1485300.0
2008-01-16 09:30:00,45.75,46.48,43.74,45.43,1527400.0,30.6044,31.0927,29.2598,30.3903,1527400.0
2008-01-16 10:00:00,45.41,45.87,45.17,45.64,903900.0,30.3769,30.6846,30.2164,30.5308,903900.0
2008-01-16 10:30:00,45.64,46.01,45.26,45.37,650400.0,30.5308,30.7783,30.2766,30.3502,650400.0
2008-01-16 11:00:00,45.35,45.5,45.21,45.38,635900.0,30.3368,30.4371,30.2431,30.3569,635900.0
2008-01-16 11:30:00,45.38,45.93,44.85,45.57,763100.0,30.3569,30.7248,30.0023,30.484,763100.0
2008-01-16 12:00:00,45.57,45.87,45.45,45.5,564600.0,30.484,30.6846,30.4037,30.4371,564600.0
2008-01-16 12:30:00,45.51,45.8,45.1,45.14,535800.0,30.4438,30.6378,30.1695,30.1963,535800.0
2008-01-16 13:00:00,45.14,45.39,45.03,45.03,368800.0,30.1963,30.3635,30.1227,30.1227,368800.0
2008-01-16 13:30:00,45.02,45.3,44.89,45.04,443000.0,30.116,30.3033,30.0291,30.1294,443000.0
2008-01-16 14:00:00,45.05,45.43,44.82,45.42,1048700.0,30.1361,30.3903,29.9822,30.3836,1048700.0
2008-01-16 14:30:00,45.44,46.24,45.33,45.76,1129000.0,30.397,30.9321,30.3234,30.6111,1129000.0
2008-01-16 15:00:00,45.76,45.8,45.48,45.75,763300.0,30.6111,30.6378,30.4237,30.6044,763300.0
2008-01-16 15:30:00,45.77,45.8,44.69,45.01,1906500.0,30.6177,30.6378,29.8953,30.1093,1906500.0
2008-01-17 09:30:00,45.12,47.2,45.12,46.6,2371100.0,30.1829,31.5743,30.1829,31.173,2371100.0
2008-01-17 10:00:00,46.6,46.6,45.67,45.83,1447300.0,31.173,31.173,30.5508,30.6579,1447300.0
2008-01-17 10:30:00,45.84,46.57,45.35,46.46,1063600.0,30.6646,31.1529,30.3368,31.0793,1063600.0
2008-01-17 11:00:00,46.47,46.8,46.34,46.47,769800.0,31.086,31.3068,30.999,31.086,769800.0
2008-01-17 11:30:00,46.46,46.64,45.5,45.59,805400.0,31.0793,31.1997,30.4371,30.4973,805400.0
2008-01-17 12:00:00,45.61,45.77,44.26,45.0,1495500.0,30.5107,30.6177,29.6076,30.1027,1495500.0
2008-01-17 12:30:00,45.0,45.32,44.83,45.21,862600.0,30.1027,30.3167,29.9889,30.2431,862600.0
2008-01-17 13:00:00,45.23,45.48,44.93,45.41,551500.0,30.2565,30.4237,30.0558,30.3769,551500.0
2008-01-17 13:30:00,45.41,45.94,45.39,45.59,551600.0,30.3769,30.7315,30.3635,30.4973,551600.0
2008-01-17 14:00:00,45.57,45.74,45.17,45.34,634400.0,30.484,30.5977,30.2164,30.3301,634400.0
2008-01-17 14:30:00,45.33,45.5,45.17,45.49,764900.0,30.3234,30.4371,30.2164,30.4304,764900.0
2008-01-17 15:00:00,45.47,45.55,44.8,44.85,910600.0,30.4171,30.4706,29.9689,30.0023,910600.0
2008-01-17 15:30:00,44.84,44.98,44.37,44.71,1892300.0,29.9956,30.0893,29.6812,29.9087,1892300.0
2008-01-18 09:30:00,44.84,46.06,43.82,43.85,2056400.0,30.1602,30.9808,29.4741,29.4943,2056400.0
2008-01-18 10:00:00,43.85,44.6,43.77,44.25,1301900.0,29.4943,29.9987,29.4405,29.7633,1301900.0
2008-01-18 10:30:00,44.25,44.35,43.76,44.1,656000.0,29.7633,29.8306,29.4337,29.6624,656000.0
2008-01-18 11:00:00,44.1,44.13,42.1,43.04,1782200.0,29.6624,29.6826,28.3172,28.9495,1782200.0
2008-01-18 11:30:00,43.06,43.41,42.73,43.16,752700.0,28.9629,29.1983,28.7409,29.0302,752700.0
2008-01-18 12:00:00,43.16,43.99,43.11,43.89,413500.0,29.0302,29.5884,28.9965,29.5212,413500.0
2008-01-18 12:30:00,43.9,44.15,43.3,43.46,474700.0,29.5279,29.6961,29.1243,29.232,474700.0
2008-01-18 13:00:00,43.46,43.87,43.28,43.52,565300.0,29.232,29.5077,29.1109,29.2723,565300.0
2008-01-18 13:30:00,43.52,43.76,43.17,43.25,388400.0,29.2723,29.4337,29.0369,29.0907,388400.0
2008-01-18 14:00:00,43.25,43.69,43.07,43.42,397900.0,29.0907,29.3867,28.9696,29.2051,397900.0
2008-01-18 14:30:00,43.42,43.5,42.96,43.17,632200.0,29.2051,29.2589,28.8956,29.0369,632200.0
2008-01-18 15:00:00,43.17,43.69,43.06,43.54,752300.0,29.0369,29.3867,28.9629,29.2858,752300.0
2008-01-18 15:30:00,43.54,44.2,43.35,43.73,1558900.0,29.2858,29.7297,29.158,29.4136,1558900.0
2008-01-22 09:30:00,41.56,44.61,41.56,43.19,1538200.0,27.954,30.0055,27.954,29.0503,1538200.0
2008-01-22 10:00:00,43.14,44.04,42.78,43.68,917100.0,29.0167,29.6221,28.7746,29.3799,917100.0
2008-01-22 10:30:00,43.66,44.42,43.44,44.14,1063100.0,29.3665,29.8777,29.2185,29.6893,1063100.0
2008-01-22 11:00:00,44.14,45.38,43.83,43.93,1088300.0,29.6893,30.5234,29.4808,29.5481,1088300.0
2008-01-22 11:30:00,43.95,44.08,43.25,43.45,798500.0,29.5615,29.649,29.0907,29.2252,798500.0
2008-01-22 12:00:00,43.46,44.61,43.32,44.31,783600.0,29.232,30.0055,29.1378,29.8037,783600.0
2008-01-22 12:30:00,44.31,44.63,44.12,44.36,810100.0,29.8037,30.0189,29.6759,29.8373,810100.0
2008-01-22 13:00:00,44.36,44.99,44.31,44.46,1196300.0,29.8373,30.2611,29.8037,29.9046,1196300.0
2008-01-22 13:30:00,44.48,44.79,44.17,44.35,715300.0,29.918,30.1265,29.7095,29.8306,715300.0
2008-01-22 14:00:00,44.35,44.71,44.21,44.45,825000.0,29.8306,30.0727,29.7364,29.8978,825000.0
2008-01-22 14:30:00,44.45,44.64,44.3,44.59,1084100.0,29.8978,30.0256,29.797,29.992,1084100.0
2008-01-22 15:00:00,44.59,44.94,44.5,44.78,1515100.0,29.992,30.2274,29.9315,30.1198,1515100.0
2008-01-22 15:30:00,44.79,45.15,44.77,45.03,2385700.0,30.1265,30.3687,30.1131,30.288,2385700.0
2008-01-23 09:30:00,42.78,45.0,42.7,45.0,1650000.0,28.7746,30.2678,28.7208,30.2678,1650000.0
2008-01-23 10:00:00,44.99,46.18,44.96,45.28,1617300.0,30.2611,31.0615,30.2409,30.4561,1617300.0
2008-01-23 10:30:00,45.29,45.5,44.74,45.18,1280900.0,30.4628,30.6041,30.0929,30.3889,1280900.0
2008-01-23 11:00:00,45.19,45.41,44.83,44.91,736500.0,30.3956,30.5436,30.1534,30.2073,736500.0
2008-01-23 11:30:00,44.92,45.1,44.41,45.06,762300.0,30.214,30.335,29.8709,30.3081,762300.0
2008-01-23 12:00:00,44.97,45.09,44.68,44.74,842000.0,30.2476,30.3283,30.0525,30.0929,842000.0
2008-01-23 12:30:00,44.75,44.76,43.94,44.62,697000.0,30.0996,30.1064,29.5548,30.0122,697000.0
2008-01-23 13:00:00,44.62,44.81,44.23,44.58,880600.0,30.0122,30.14,29.7499,29.9853,880600.0
2008-01-23 13:30:00,44.59,45.0,44.26,44.72,668900.0,29.992,30.2678,29.7701,30.0795,668900.0
2008-01-23 14:00:00,44.73,45.48,44.62,45.34,860500.0,30.0862,30.5906,30.0122,30.4965,860500.0
2008-01-23 14:30:00,45.34,45.5,44.86,45.5,1007100.0,30.4965,30.6041,30.1736,30.6041,1007100.0
2008-01-23 15:00:00,45.5,46.46,45.42,46.38,1377300.0,30.6041,31.2498,30.5503,31.196,1377300.0
2008-01-23 15:30:00,46.37,46.5,46.0,46.19,1578100.0,31.1893,31.2767,30.9404,31.0682,1578100.0
2008-01-24 09:30:00,46.34,46.79,44.76,45.54,1111700.0,31.1691,31.4718,30.1064,30.631,1111700.0
2008-01-24 10:00:00,45.51,46.64,45.25,45.75,1216600.0,30.6108,31.3709,30.4359,30.7723,1216600.0
2008-01-24 10:30:00,45.73,46.4,45.64,45.94,780400.0,30.7588,31.2095,30.6983,30.9,780400.0
2008-01-24 11:00:00,45.94,46.23,45.54,46.21,447100.0,30.9,31.0951,30.631,31.0817,447100.0
2008-01-24 11:30:00,46.21,46.27,45.85,45.96,423200.0,31.0817,31.122,30.8395,30.9135,423200.0
2008-01-24 12:00:00,45.95,46.01,45.66,45.68,321900.0,30.9068,30.9471,30.7117,30.7252,321900.0
2008-01-24 12:30:00,45.68,45.7,45.33,45.69,347900.0,30.7252,30.7386,30.4898,30.7319,347900.0
2008-01-24 13:00:00,45.7,45.7,45.17,45.42,432500.0,30.7386,30.7386,30.3821,30.5503,432500.0
2008-01-24 13:30:00,45.43,45.92,45.27,45.71,404900.0,30.557,30.8866,30.4494,30.7453,404900.0
2008-01-24 14:00:00,45.71,45.98,45.5,45.92,693500.0,30.7453,30.927,30.6041,30.8866,693500.0
2008-01-24 14:30:00,45.91,45.99,45.4,45.68,615200.0,30.8799,30.9337,30.5368,30.7252,615200.0
2008-01-24 15:00:00,45.69,45.82,45.37,45.42,728800.0,30.7319,30.8193,30.5167,30.5503,728800.0
2008-01-24 15:30:00,45.45,45.76,45.41,45.62,1176200.0,30.5705,30.779,30.5436,30.6848,1176200.0
2008-01-25 09:30:00,45.56,46.14,45.5,45.71,1011100.0,30.6445,31.0346,30.6041,30.7453,1011100.0
2008-01-25 10:00:00,45.73,45.74,45.25,45.45,824300.0,30.7588,30.7655,30.4359,30.5705,824300.0
2008-01-25 10:30:00,45.45,45.51,44.8,44.81,861900.0,30.5705,30.6108,30.1333,30.14,861900.0
2008-01-25 11:00:00,44.79,45.03,44.21,44.43,783400.0,30.1265,30.288,29.7364,29.8844,783400.0
2008-01-25 11:30:00,44.44,45.02,44.44,44.85,496600.0,29.8911,30.2812,29.8911,30.1669,496600.0
2008-01-25 12:00:00,44.85,44.96,44.72,44.82,432600.0,30.1669,30.2409,30.0795,30.1467,432600.0
2008-01-25 12:30:00,44.81,44.93,44.35,44.47,728800.0,30.14,30.2207,29.8306,29.9113,728800.0
2008-01-25 13:00:00,44.47,44.62,44.37,44.4,574200.0,29.9113,30.0122,29.844,29.8642,574200.0
2008-01-25 13:30:00,44.4,44.4,43.82,44.25,652200.0,29.8642,29.8642,29.4741,29.7633,652200.0
2008-01-25 14:00:00,44.24,44.32,43.85,43.93,976600.0,29.7566,29.8104,29.4943,29.5481,976600.0
2008-01-25 14:30:00,43.94,44.39,43.87,44.16,580800.0,29.5548,29.8575,29.5077,29.7028,580800.0
2008-01-25 15:00:00,44.15,44.55,43.93,44.32,684100.0,29.6961,29.9651,29.5481,29.8104,684100.0
2008-01-25 15:30:00,44.34,44.57,43.73,43.9,1460900.0,29.8239,29.9786,29.4136,29.5279,1460900.0
2008-01-28 09:30:00,43.92,44.24,43.23,43.81,560200.0,29.5414,29.7566,29.0773,29.4674,560200.0
2008-01-28 10:00:00,43.8,44.15,43.4,44.12,517400.0,29.4606,29.6961,29.1916,29.6759,517400.0
2008-01-28 10:30:00,44.1,44.86,44.0,44.76,676000.0,29.6624,30.1736,29.5952,30.1064,676000.0
2008-01-28 11:00:00,44.76,44.78,44.38,44.68,550700.0,30.1064,30.1198,29.8508,30.0525,550700.0
2008-01-28 11:30:00,44.66,45.04,44.63,44.66,328100.0,30.0391,30.2947,30.0189,30.0391,328100.0
2008-01-28 12:00:00,44.67,44.7,44.28,44.47,243500.0,30.0458,30.066,29.7835,29.9113,243500.0
2008-01-28 12:30:00,44.48,44.75,44.38,44.59,253700.0,29.918,30.0996,29.8508,29.992,253700.0
2008-01-28 13:00:00,44.59,45.0,44.55,44.78,460900.0,29.992,30.2678,29.9651,30.1198,460900.0
2008-01-28 13:30:00,44.78,44.91,44.51,44.69,504300.0,30.1198,30.2073,29.9382,30.0593,504300.0
2008-01-28 14:00:00,44.7,45.02,44.7,44.86,472600.0,30.066,30.2812,30.066,30.1736,472600.0
2008-01-28 14:30:00,44.86,45.24,44.86,44.95,520200.0,30.1736,30.4292,30.1736,30.2342,520200.0
2008-01-28 15:00:00,44.95,45.1,44.75,45.03,528500.0,30.2342,30.335,30.0996,30.288,528500.0
2008-01-28 15:30:00,45.02,45.65,45.02,45.5,2079800.0,30.2812,30.705,30.2812,30.6041,2079800.0
2008-01-29 09:30:00,45.88,46.19,45.02,45.11,779800.0,30.8597,31.0682,30.2812,30.3418,779800.0
2008-01-29 10:00:00,45.13,45.33,44.78,45.06,943100.0,30.3552,30.4898,30.1198,30.3081,943100.0
2008-01-29 10:30:00,45.05,45.27,44.96,45.06,400100.0,30.3014,30.4494,30.2409,30.3081,400100.0
2008-01-29 11:00:00,45.05,45.34,44.91,44.91,571400.0,30.3014,30.4965,30.2073,30.2073,571400.0
2008-01-29 11:30:00,44.91,45.04,44.76,44.81,402900.0,30.2073,30.2947,30.1064,30.14,402900.0
2008-01-29 12:00:00,44.79,44.93,44.57,44.77,333800.0,30.1265,30.2207,29.9786,30.1131,333800.0
2008-01-29 12:30:00,44.76,44.9,44.7,44.74,377400.0,30.1064,30.2005,30.066,30.0929,377400.0
2008-01-29 13:00:00,44.75,44.82,44.58,44.77,239100.0,30.0996,30.1467,29.9853,30.1131,239100.0
2008-01-29 13:30:00,44.78,45.01,44.71,44.78,309400.0,30.1198,30.2745,30.0727,30.1198,309400.0
2008-01-29 14:00:00,44.78,44.9,44.67,44.83,307800.0,30.1198,30.2005,30.0458,30.1534,307800.0
2008-01-29 14:30:00,44.84,44.92,44.68,44.86,423700.0,30.1602,30.214,30.0525,30.1736,423700.0
2008-01-29 15:00:00,44.86,45.32,44.84,45.19,547800.0,30.1736,30.483,30.1602,30.3956,547800.0
2008-01-29 15:30:00,45.19,45.27,45.04,45.09,987400.0,30.3956,30.4494,30.2947,30.3283,987400.0
2008-01-30 09:30:00,44.81,45.35,44.53,45.34,453900.0,30.14,30.5032,29.9517,30.4965,453900.0
2008-01-30 10:00:00,45.35,45.74,45.29,45.32,435800.0,30.5032,30.7655,30.4628,30.483,435800.0
2008-01-30 10:30:00,45.32,45.58,45.27,45.47,517300.0,30.483,30.6579,30.4494,30.5839,517300.0
2008-01-30 11:00:00,45.48,45.54,45.04,45.15,513800.0,30.5906,30.631,30.2947,30.3687,513800.0
2008-01-30 11:30:00,45.15,45.54,45.05,45.53,332800.0,30.3687,30.631,30.3014,30.6243,332800.0
2008-01-30 12:00:00,45.52,45.67,45.42,45.53,239600.0,30.6175,30.7184,30.5503,30.6243,239600.0
2008-01-30 12:30:00,45.53,45.74,45.53,45.69,208700.0,30.6243,30.7655,30.6243,30.7319,208700.0
2008-01-30 13:00:00,45.69,46.03,45.69,45.97,384200.0,30.7319,30.9606,30.7319,30.9202,384200.0
2008-01-30 13:30:00,45.97,46.0,45.58,45.61,275300.0,30.9202,30.9404,30.6579,30.6781,275300.0
2008-01-30 14:00:00,45.62,47.15,45.44,46.85,1168700.0,30.6848,31.7139,30.5637,31.5121,1168700.0
2008-01-30 14:30:00,46.85,47.15,45.89,47.15,1373000.0,31.5121,31.7139,30.8664,31.7139,1373000.0
2008-01-30 15:00:00,47.15,47.44,46.06,46.09,1351800.0,31.7139,31.909,30.9808,31.0009,1351800.0
2008-01-30 15:30:00,46.09,46.17,45.05,45.12,1942700.0,31.0009,31.0547,30.3014,30.3485,1942700.0
2008-01-31 09:30:00,44.58,45.36,44.01,45.31,819600.0,29.9853,30.5099,29.6019,30.4763,819600.0
2008-01-31 10:00:00,45.31,46.06,45.3,45.95,962200.0,30.4763,30.9808,30.4696,30.9068,962200.0
2008-01-31 10:30:00,45.94,46.03,45.5,45.98,469400.0,30.9,30.9606,30.6041,30.927,469400.0
2008-01-31 11:00:00,45.98,46.49,45.69,46.37,554200.0,30.927,31.27,30.7319,31.1893,554200.0
2008-01-31 11:30:00,46.38,47.06,46.01,46.77,749600.0,31.196,31.6534,30.9471,31.4583,749600.0
2008-01-31 12:00:00,46.76,46.76,45.79,46.07,677100.0,31.4516,31.4516,30.7992,30.9875,677100.0
2008-01-31 12:30:00,46.08,46.28,45.51,45.72,552600.0,30.9942,31.1287,30.6108,30.7521,552600.0
2008-01-31 13:00:00,45.73,45.98,45.62,45.84,412500.0,30.7588,30.927,30.6848,30.8328,412500.0
2008-01-31 13:30:00,45.84,46.48,45.84,46.28,385800.0,30.8328,31.2633,30.8328,31.1287,385800.0
2008-01-31 14:00:00,46.31,46.67,46.2,46.36,471900.0,31.1489,31.3911,31.0749,31.1825,471900.0
2008-01-31 14:30:00,46.38,46.65,46.18,46.5,895000.0,31.196,31.3776,31.0615,31.2767,895000.0
2008-01-31 15:00:00,46.52,46.84,46.33,46.75,1167300.0,31.2902,31.5054,31.1624,31.4449,1167300.0
2008-01-31 15:30:00,46.76,47.15,46.25,46.51,2300900.0,31.4516,31.7139,31.1086,31.2834,2300900.0
2008-02-01 09:30:00,46.55,47.72,46.06,47.67,994200.0,31.3103,32.0973,30.9808,32.0637,994200.0
2008-02-01 10:00:00,47.68,48.1,47.06,47.17,809200.0,32.0704,32.3529,31.6534,31.7274,809200.0
2008-02-01 10:30:00,47.16,47.2,46.61,46.93,675300.0,31.7206,31.7475,31.3507,31.5659,675300.0
2008-02-01 11:00:00,46.91,47.33,46.79,47.15,403200.0,31.5525,31.835,31.4718,31.7139,403200.0
2008-02-01 11:30:00,47.13,47.47,47.12,47.23,359100.0,31.7005,31.9292,31.6937,31.7677,359100.0
2008-02-01 12:00:00,47.23,47.43,46.95,47.06,280700.0,31.7677,31.9022,31.5794,31.6534,280700.0
2008-02-01 12:30:00,47.05,47.09,46.84,46.97,237500.0,31.6467,31.6736,31.5054,31.5928,237500.0
2008-02-01 13:00:00,46.98,47.34,46.96,47.24,261500.0,31.5996,31.8417,31.5861,31.7745,261500.0
2008-02-01 13:30:00,47.24,47.48,47.19,47.19,301100.0,31.7745,31.9359,31.7408,31.7408,301100.0
2008-02-01 14:00:00,47.19,47.6,47.16,47.48,286600.0,31.7408,32.0166,31.7206,31.9359,286600.0
2008-02-01 14:30:00,47.49,47.81,47.48,47.65,399200.0,31.9426,32.1578,31.9359,32.0502,399200.0
2008-02-01 15:00:00,47.66,47.66,47.11,47.35,624000.0,32.0569,32.0569,31.687,31.8484,624000.0
2008-02-01 15:30:00,47.35,47.81,47.29,47.73,872200.0,31.8484,32.1578,31.8081,32.104,872200.0
2008-02-04 09:30:00,46.89,47.75,46.78,47.16,494200.0,31.539,32.1175,31.465,31.7206,494200.0
2008-02-04 10:00:00,47.14,47.28,46.89,47.2,358200.0,31.7072,31.8014,31.539,31.7475,358200.0
2008-02-04 10:30:00,47.22,47.22,46.89,47.13,211900.0,31.761,31.761,31.539,31.7005,211900.0
2008-02-04 11:00:00,47.11,47.5,47.11,47.26,280600.0,31.687,31.9493,31.687,31.7879,280600.0
2008-02-04 11:30:00,47.26,47.34,47.05,47.15,175700.0,31.7879,31.8417,31.6467,31.7139,175700.0
2008-02-04 12:00:00,47.15,47.21,46.8,46.82,217600.0,31.7139,31.7543,31.4785,31.492,217600.0
2008-02-04 12:30:00,46.83,47.12,46.83,47.08,236900.0,31.4987,31.6937,31.4987,31.6668,236900.0
2008-02-04 13:00:00,47.08,47.08,46.76,46.83,240400.0,31.6668,31.6668,31.4516,31.4987,240400.0
2008-02-04 13:30:00,46.84,47.14,46.82,47.13,211500.0,31.5054,31.7072,31.492,31.7005,211500.0
2008-02-04 14:00:00,47.11,47.11,46.86,46.9,293500.0,31.687,31.687,31.5189,31.5458,293500.0
2008-02-04 14:30:00,46.9,46.9,46.61,46.8,395000.0,31.5458,31.5458,31.3507,31.4785,395000.0
2008-02-04 15:00:00,46.79,46.99,46.66,46.9,429600.0,31.4718,31.6063,31.3843,31.5458,429600.0
2008-02-04 15:30:00,46.88,46.96,46.61,46.76,709900.0,31.5323,31.5861,31.3507,31.4516,709900.0
2008-02-05 09:30:00,45.98,46.1,45.28,46.02,697800.0,30.927,31.0077,30.4561,30.9539,697800.0
2008-02-05 10:00:00,46.02,46.3,45.63,46.25,480800.0,30.9539,31.1422,30.6915,31.1086,480800.0
2008-02-05 10:30:00,46.25,46.42,45.63,45.65,447400.0,31.1086,31.2229,30.6915,30.705,447400.0
2008-02-05 11:00:00,45.65,45.68,45.38,45.58,372200.0,30.705,30.7252,30.5234,30.6579,372200.0
2008-02-05 11:30:00,45.59,46.2,45.5,45.99,416300.0,30.6646,31.0749,30.6041,30.9337,416300.0
2008-02-05 12:00:00,45.97,46.08,45.59,45.62,344100.0,30.9202,30.9942,30.6646,30.6848,344100.0
2008-02-05 12:30:00,45.64,45.8,45.4,45.74,336700.0,30.6983,30.8059,30.5368,30.7655,336700.0
2008-02-05 13:00:00,45.74,45.92,45.22,45.26,475200.0,30.7655,30.8866,30.4158,30.4427,475200.0
2008-02-05 13:30:00,45.26,45.37,44.99,45.19,574800.0,30.4427,30.5167,30.2611,30.3956,574800.0
2008-02-05 14:00:00,45.18,45.43,45.01,45.32,452400.0,30.3889,30.557,30.2745,30.483,452400.0
2008-02-05 14:30:00,45.32,45.57,45.15,45.22,387500.0,30.483,30.6512,30.3687,30.4158,387500.0
2008-02-05 15:00:00,45.22,45.3,44.86,45.06,527100.0,30.4158,30.4696,30.1736,30.3081,527100.0
2008-02-05 15:30:00,45.05,45.42,44.71,44.79,1195800.0,30.3014,30.5503,30.0727,30.1265,1195800.0
2008-02-06 09:30:00,45.24,45.33,44.49,44.79,602600.0,30.4292,30.4898,29.9248,30.1265,602600.0
2008-02-06 10:00:00,44.79,45.71,44.79,45.45,746100.0,30.1265,30.7453,30.1265,30.5705,746100.0
2008-02-06 10:30:00,45.43,46.14,45.42,45.85,600800.0,30.557,31.0346,30.5503,30.8395,600800.0
2008-02-06 11:00:00,45.85,46.31,45.74,46.13,465500.0,30.8395,31.1489,30.7655,31.0278,465500.0
2008-02-06 11:30:00,46.13,46.15,45.83,46.12,291300.0,31.0278,31.0413,30.8261,31.0211,291300.0
2008-02-06 12:00:00,46.14,46.16,45.5,45.55,322500.0,31.0346,31.048,30.6041,30.6377,322500.0
2008-02-06 12:30:00,45.55,45.7,45.44,45.68,209200.0,30.6377,30.7386,30.5637,30.7252,209200.0
2008-02-06 13:00:00,45.7,45.97,45.65,45.89,286900.0,30.7386,30.9202,30.705,30.8664,286900.0
2008-02-06 13:30:00,45.89,45.94,45.4,45.44,267000.0,30.8664,30.9,30.5368,30.5637,267000.0
2008-02-06 14:00:00,45.46,45.65,45.21,45.43,467500.0,30.5772,30.705,30.409,30.557,467500.0
2008-02-06 14:30:00,45.43,45.89,45.36,45.63,452400.0,30.557,30.8664,30.5099,30.6915,452400.0
2008-02-06 15:00:00,45.63,45.8,45.23,45.57,684600.0,30.6915,30.8059,30.4225,30.6512,684600.0
2008-02-06 15:30:00,45.57,45.62,45.02,45.1,1133500.0,30.6512,30.6848,30.2812,30.335,1133500.0
2008-02-07 09:30:00,44.75,45.88,44.75,45.1,1049900.0,30.0996,30.8597,30.0996,30.335,1049900.0
2008-02-07 10:00:00,45.11,46.41,45.03,45.92,979300.0,30.3418,31.2162,30.288,30.8866,979300.0
2008-02-07 10:30:00,45.9,45.99,45.4,45.56,497300.0,30.8731,30.9337,30.5368,30.6445,497300.0
2008-02-07 11:00:00,45.54,45.9,45.33,45.66,505700.0,30.631,30.8731,30.4898,30.7117,505700.0
2008-02-07 11:30:00,45.67,45.94,45.47,45.86,460100.0,30.7184,30.9,30.5839,30.8462,460100.0
2008-02-07 12:00:00,45.8,46.0,45.68,45.82,326800.0,30.8059,30.9404,30.7252,30.8193,326800.0
2008-02-07 12:30:00,45.83,46.06,45.77,45.94,615200.0,30.8261,30.9808,30.7857,30.9,615200.0
2008-02-07 13:00:00,45.96,46.41,45.79,46.22,510000.0,30.9135,31.2162,30.7992,31.0884,510000.0
2008-02-07 13:30:00,46.21,46.63,46.12,46.58,752100.0,31.0817,31.3642,31.0211,31.3305,752100.0
2008-02-07 14:00:00,46.58,46.74,46.08,46.17,884700.0,31.3305,31.4381,30.9942,31.0547,884700.0
2008-02-07 14:30:00,46.18,46.22,45.75,45.86,683700.0,31.0615,31.0884,30.7723,30.8462,683700.0
2008-02-07 15:00:00,45.86,46.13,45.47,45.85,595500.0,30.8462,31.0278,30.5839,30.8395,595500.0
2008-02-07 15:30:00,45.87,46.28,45.72,46.24,793200.0,30.853,31.1287,30.7521,31.1018,793200.0
2008-02-08 09:30:00,45.93,46.28,45.55,46.23,646900.0,30.8933,31.1287,30.6377,31.0951,646900.0
2008-02-08 10:00:00,46.23,46.59,46.03,46.37,519300.0,31.0951,31.3372,30.9606,31.1893,519300.0
2008-02-08 10:30:00,46.34,46.39,46.08,46.23,354300.0,31.1691,31.2027,30.9942,31.0951,354300.0
2008-02-08 11:00:00,46.26,46.57,46.19,46.25,473300.0,31.1153,31.3238,31.0682,31.1086,473300.0
2008-02-08 11:30:00,46.25,46.37,46.03,46.17,438000.0,31.1086,31.1893,30.9606,31.0547,438000.0
2008-02-08 12:00:00,46.17,46.25,45.87,46.21,574600.0,31.0547,31.1086,30.853,31.0817,574600.0
2008-02-08 12:30:00,46.19,46.26,45.84,46.16,525500.0,31.0682,31.1153,30.8328,31.048,525500.0
2008-02-08 13:00:00,46.15,46.18,45.62,45.74,667600.0,31.0413,31.0615,30.6848,30.7655,667600.0
2008-02-08 13:30:00,45.74,45.86,45.29,45.85,640000.0,30.7655,30.8462,30.4628,30.8395,640000.0
2008-02-08 14:00:00,45.85,46.15,45.68,46.08,455200.0,30.8395,31.0413,30.7252,30.9942,455200.0
2008-02-08 14:30:00,46.06,46.14,45.85,45.93,323400.0,30.9808,31.0346,30.8395,30.8933,323400.0
2008-02-08 15:00:00,45.94,46.08,45.79,46.03,443900.0,30.9,30.9942,30.7992,30.9606,443900.0
2008-02-08 15:30:00,46.04,46.55,46.03,46.14,859500.0,30.9673,31.3103,30.9606,31.0346,859500.0
2008-02-11 09:30:00,46.07,46.2,45.41,45.71,400900.0,30.9875,31.0749,30.5436,30.7453,400900.0
2008-02-11 10:00:00,45.7,45.98,45.32,45.55,385400.0,30.7386,30.927,30.483,30.6377,385400.0
2008-02-11 10:30:00,45.55,45.83,45.46,45.76,278200.0,30.6377,30.8261,30.5772,30.779,278200.0
2008-02-11 11:00:00,45.76,46.36,45.74,46.04,329300.0,30.779,31.1825,30.7655,30.9673,329300.0
2008-02-11 11:30:00,46.04,46.31,45.9,46.15,368300.0,30.9673,31.1489,30.8731,31.0413,368300.0
2008-02-11 12:00:00,46.15,46.68,46.08,46.08,312900.0,31.0413,31.3978,30.9942,30.9942,312900.0
2008-02-11 12:30:00,46.07,46.54,46.02,46.47,206700.0,30.9875,31.3036,30.9539,31.2565,206700.0
2008-02-11 13:00:00,46.48,46.63,46.31,46.54,131000.0,31.2633,31.3642,31.1489,31.3036,131000.0
2008-02-11 13:30:00,46.54,46.65,46.35,46.51,210300.0,31.3036,31.3776,31.1758,31.2834,210300.0
2008-02-11 14:00:00,46.52,46.61,46.23,46.3,233400.0,31.2902,31.3507,31.0951,31.1422,233400.0
2008-02-11 14:30:00,46.29,46.49,46.16,46.33,328400.0,31.1355,31.27,31.048,31.1624,328400.0
2008-02-11 15:00:00,46.34,46.6,46.19,46.45,381800.0,31.1691,31.344,31.0682,31.2431,381800.0
2008-02-11 15:30:00,46.44,46.47,46.13,46.3,529400.0,31.2364,31.2565,31.0278,31.1422,529400.0
2008-02-12 09:30:00,46.92,47.31,46.4,46.81,606900.0,31.5592,31.8215,31.2095,31.4852,606900.0
2008-02-12 10:00:00,46.82,47.3,46.62,47.11,577200.0,31.492,31.8148,31.3574,31.687,577200.0
2008-02-12 10:30:00,47.12,47.27,46.93,47.27,381300.0,31.6937,31.7946,31.5659,31.7946,381300.0
2008-02-12 11:00:00,47.27,47.29,46.87,47.0,284900.0,31.7946,31.8081,31.5256,31.613,284900.0
2008-02-12 11:30:00,47.02,47.08,46.84,46.93,315000.0,31.6265,31.6668,31.5054,31.5659,315000.0
2008-02-12 12:00:00,46.95,46.95,46.6,46.68,285500.0,31.5794,31.5794,31.344,31.3978,285500.0
2008-02-12 12:30:00,46.69,46.8,46.5,46.65,273300.0,31.4045,31.4785,31.2767,31.3776,273300.0
2008-02-12 13:00:00,46.65,46.85,46.56,46.85,294400.0,31.3776,31.5121,31.3171,31.5121,294400.0
2008-02-12 13:30:00,46.85,47.24,46.7,47.22,504600.0,31.5121,31.7745,31.4112,31.761,504600.0
2008-02-12 14:00:00,47.23,47.25,46.77,47.0,419900.0,31.7677,31.7812,31.4583,31.613,419900.0
2008-02-12 14:30:00,46.98,47.26,46.57,47.25,552900.0,31.5996,31.7879,31.3238,31.7812,552900.0
2008-02-12 15:00:00,47.25,47.25,46.28,46.34,705400.0,31.7812,31.7812,31.1287,31.1691,705400.0
2008-02-12 15:30:00,46.35,46.83,46.0,46.8,1042400.0,31.1758,31.4987,30.9404,31.4785,1042400.0
2008-02-13 09:30:00,47.33,47.61,46.65,46.7,480300.0,31.835,32.0233,31.3776,31.4112,480300.0
2008-02-13 10:00:00,46.68,47.05,46.23,46.4,512400.0,31.3978,31.6467,31.0951,31.2095,512400.0
2008-02-13 10:30:00,46.42,46.52,46.09,46.44,492500.0,31.2229,31.2902,31.0009,31.2364,492500.0
2008-02-13 11:00:00,46.45,46.81,46.35,46.81,386400.0,31.2431,31.4852,31.1758,31.4852,386400.0
2008-02-13 11:30:00,46.81,47.21,46.67,47.02,438600.0,31.4852,31.7543,31.3911,31.6265,438600.0
2008-02-13 12:00:00,47.02,47.33,46.79,46.84,249500.0,31.6265,31.835,31.4718,31.5054,249500.0
2008-02-13 12:30:00,46.86,47.07,46.78,46.96,181800.0,31.5189,31.6601,31.465,31.5861,181800.0
2008-02-13 13:00:00,46.96,47.33,46.85,47.13,385500.0,31.5861,31.835,31.5121,31.7005,385500.0
2008-02-13 13:30:00,47.13,47.26,47.02,47.1,174400.0,31.7005,31.7879,31.6265,31.6803,174400.0
2008-02-13 14:00:00,47.1,47.12,46.72,46.8,306600.0,31.6803,31.6937,31.4247,31.4785,306600.0
2008-02-13 14:30:00,46.83,47.04,46.75,46.97,284700.0,31.4987,31.6399,31.4449,31.5928,284700.0
2008-02-13 15:00:00,46.95,47.08,46.82,47.06,479700.0,31.5794,31.6668,31.492,31.6534,479700.0
2008-02-13 15:30:00,47.06,47.38,46.98,47.23,794500.0,31.6534,31.8686,31.5996,31.7677,794500.0
2008-02-14 09:30:00,47.43,47.45,47.0,47.15,422400.0,31.9022,31.9157,31.613,31.7139,422400.0
2008-02-14 10:00:00,47.12,47.68,47.1,47.43,526600.0,31.6937,32.0704,31.6803,31.9022,526600.0
2008-02-14 10:30:00,47.45,47.48,46.7,46.78,333100.0,31.9157,31.9359,31.4112,31.465,333100.0
2008-02-14 11:00:00,46.78,46.88,46.45,46.77,355100.0,31.465,31.5323,31.2431,31.4583,355100.0
2008-02-14 11:30:00,46.78,46.8,46.41,46.6,260700.0,31.465,31.4785,31.2162,31.344,260700.0
2008-02-14 12:00:00,46.61,46.71,46.41,46.67,208300.0,31.3507,31.418,31.2162,31.3911,208300.0
2008-02-14 12:30:00,46.67,46.7,46.35,46.37,205500.0,31.3911,31.4112,31.1758,31.1893,205500.0
2008-02-14 13:00:00,46.36,46.48,46.1,46.21,283900.0,31.1825,31.2633,31.0077,31.0817,283900.0
2008-02-14 13:30:00,46.21,46.45,46.19,46.34,186200.0,31.0817,31.2431,31.0682,31.1691,186200.0
2008-02-14 14:00:00,46.35,46.53,46.2,46.37,312200.0,31.1758,31.2969,31.0749,31.1893,312200.0
2008-02-14 14:30:00,46.36,46.36,45.92,46.21,495700.0,31.1825,31.1825,30.8866,31.0817,495700.0
2008-02-14 15:00:00,46.21,46.4,46.08,46.3,472000.0,31.0817,31.2095,30.9942,31.1422,472000.0
2008-02-14 15:30:00,46.3,46.34,45.81,45.86,985100.0,31.1422,31.1691,30.8126,30.8462,985100.0
2008-02-15 09:30:00,45.62,45.94,45.0,45.08,1240400.0,30.6848,30.9,30.2678,30.3216,1240400.0
2008-02-15 10:00:00,45.05,45.76,45.05,45.74,743400.0,30.3014,30.779,30.3014,30.7655,743400.0
2008-02-15 10:30:00,45.72,46.03,45.42,45.47,468900.0,30.7521,30.9606,30.5503,30.5839,468900.0
2008-02-15 11:00:00,45.47,45.6,45.2,45.33,332000.0,30.5839,30.6714,30.4023,30.4898,332000.0
2008-02-15 11:30:00,45.33,45.35,45.09,45.27,235300.0,30.4898,30.5032,30.3283,30.4494,235300.0
2008-02-15 12:00:00,45.26,45.61,45.26,45.28,350300.0,30.4427,30.6781,30.4427,30.4561,350300.0
2008-02-15 12:30:00,45.29,45.51,45.15,45.37,264400.0,30.4628,30.6108,30.3687,30.5167,264400.0
2008-02-15 13:00:00,45.36,45.62,45.31,45.56,232800.0,30.5099,30.6848,30.4763,30.6445,232800.0
2008-02-15 13:30:00,45.55,45.86,45.55,45.85,235600.0,30.6377,30.8462,30.6377,30.8395,235600.0
2008-02-15 14:00:00,45.85,45.87,45.52,45.67,356300.0,30.8395,30.853,30.6175,30.7184,356300.0
2008-02-15 14:30:00,45.68,45.86,45.55,45.78,328800.0,30.7252,30.8462,30.6377,30.7924,328800.0
2008-02-15 15:00:00,45.78,46.09,45.75,45.96,417600.0,30.7924,31.0009,30.7723,30.9135,417600.0
2008-02-15 15:30:00,45.95,46.35,45.92,46.27,590400.0,30.9068,31.1758,30.8866,31.122,590400.0
2008-02-19 09:30:00,46.8,47.25,45.92,45.98,494100.0,31.4785,31.7812,30.8866,30.927,494100.0
2008-02-19 10:00:00,45.97,46.08,45.74,45.74,499400.0,30.9202,30.9942,30.7655,30.7655,499400.0
2008-02-19 10:30:00,45.74,45.81,45.44,45.51,417500.0,30.7655,30.8126,30.5637,30.6108,417500.0
2008-02-19 11:00:00,45.51,45.56,44.96,45.18,645400.0,30.6108,30.6445,30.2409,30.3889,645400.0
2008-02-19 11:30:00,45.16,45.38,45.06,45.28,319200.0,30.3754,30.5234,30.3081,30.4561,319200.0
2008-02-19 12:00:00,45.28,45.43,45.11,45.39,429100.0,30.4561,30.557,30.3418,30.5301,429100.0
2008-02-19 12:30:00,45.38,45.38,45.01,45.02,295600.0,30.5234,30.5234,30.2745,30.2812,295600.0
2008-02-19 13:00:00,45.04,45.55,45.04,45.45,410100.0,30.2947,30.6377,30.2947,30.5705,410100.0
2008-02-19 13:30:00,45.45,45.56,45.27,45.31,246100.0,30.5705,30.6445,30.4494,30.4763,246100.0
2008-02-19 14:00:00,45.31,45.59,45.21,45.42,302900.0,30.4763,30.6646,30.409,30.5503,302900.0
2008-02-19 14:30:00,45.42,45.47,45.01,45.02,333400.0,30.5503,30.5839,30.2745,30.2812,333400.0
2008-02-19 15:00:00,45.03,45.12,44.87,44.97,778500.0,30.288,30.3485,30.1803,30.2476,778500.0
2008-02-19 15:30:00,44.98,45.12,44.8,44.92,1056200.0,30.2543,30.3485,30.1333,30.214,1056200.0
2008-02-20 09:30:00,45.15,45.15,44.46,44.89,728500.0,30.3687,30.3687,29.9046,30.1938,728500.0
2008-02-20 10:00:00,44.88,45.15,44.71,45.14,565900.0,30.1871,30.3687,30.0727,30.362,565900.0
2008-02-20 10:30:00,45.13,45.25,44.85,44.88,486400.0,30.3552,30.4359,30.1669,30.1871,486400.0
2008-02-20 11:00:00,44.88,45.48,44.83,45.21,500700.0,30.1871,30.5906,30.1534,30.409,500700.0
2008-02-20 11:30:00,45.2,45.2,44.99,45.07,271800.0,30.4023,30.4023,30.2611,30.3149,271800.0
2008-02-20 12:00:00,45.06,45.86,44.92,45.64,656600.0,30.3081,30.8462,30.214,30.6983,656600.0
2008-02-20 12:30:00,45.66,45.81,45.45,45.5,345600.0,30.7117,30.8126,30.5705,30.6041,345600.0
2008-02-20 13:00:00,45.5,45.99,45.44,45.48,451300.0,30.6041,30.9337,30.5637,30.5906,451300.0
2008-02-20 13:30:00,45.46,45.86,45.32,45.71,430500.0,30.5772,30.8462,30.483,30.7453,430500.0
2008-02-20 14:00:00,45.7,45.9,45.23,45.45,683200.0,30.7386,30.8731,30.4225,30.5705,683200.0
2008-02-20 14:30:00,45.45,45.97,45.29,45.83,467600.0,30.5705,30.9202,30.4628,30.8261,467600.0
2008-02-20 15:00:00,45.83,45.88,45.44,45.6,415600.0,30.8261,30.8597,30.5637,30.6714,415600.0
2008-02-20 15:30:00,45.59,45.83,45.24,45.82,774100.0,30.6646,30.8261,30.4292,30.8193,774100.0
2008-02-21 09:30:00,46.07,46.36,45.17,45.97,306200.0,30.9875,31.1825,30.3821,30.9202,306200.0
2008-02-21 10:00:00,45.98,46.16,45.53,45.88,478400.0,30.927,31.048,30.6243,30.8597,478400.0
2008-02-21 10:30:00,45.88,45.99,45.57,45.57,375500.0,30.8597,30.9337,30.6512,30.6512,375500.0
2008-02-21 11:00:00,45.56,45.8,45.54,45.73,294600.0,30.6445,30.8059,30.631,30.7588,294600.0
2008-02-21 11:30:00,45.73,46.02,45.72,45.97,266000.0,30.7588,30.9539,30.7521,30.9202,266000.0
2008-02-21 12:00:00,45.95,45.98,45.51,45.65,245000.0,30.9068,30.927,30.6108,30.705,245000.0
2008-02-21 12:30:00,45.65,45.77,45.46,45.62,171500.0,30.705,30.7857,30.5772,30.6848,171500.0
2008-02-21 13:00:00,45.64,45.65,45.27,45.48,226600.0,30.6983,30.705,30.4494,30.5906,226600.0
2008-02-21 13:30:00,45.48,45.65,45.29,45.58,249500.0,30.5906,30.705,30.4628,30.6579,249500.0
2008-02-21 14:00:00,45.58,45.71,45.42,45.68,208500.0,30.6579,30.7453,30.5503,30.7252,208500.0
2008-02-21 14:30:00,45.69,45.7,45.44,45.54,392800.0,30.7319,30.7386,30.5637,30.631,392800.0
2008-02-21 15:00:00,45.54,45.57,45.18,45.49,427600.0,30.631,30.6512,30.3889,30.5974,427600.0
2008-02-21 15:30:00,45.49,45.62,45.26,45.38,874300.0,30.5974,30.6848,30.4427,30.5234,874300.0
2008-02-22 09:30:00,45.67,45.67,45.02,45.11,433000.0,30.7184,30.7184,30.2812,30.3418,433000.0
2008-02-22 10:00:00,45.12,45.13,44.78,45.0,442500.0,30.3485,30.3552,30.1198,30.2678,442500.0
2008-02-22 10:30:00,45.01,45.08,44.8,44.82,474600.0,30.2745,30.3216,30.1333,30.1467,474600.0
2008-02-22 11:00:00,44.82,45.1,44.71,44.83,376600.0,30.1467,30.335,30.0727,30.1534,376600.0
2008-02-22 11:30:00,44.83,45.0,44.75,44.92,194900.0,30.1534,30.2678,30.0996,30.214,194900.0
2008-02-22 12:00:00,44.91,44.97,44.73,44.77,353000.0,30.2073,30.2476,30.0862,30.1131,353000.0
2008-02-22 12:30:00,44.79,44.96,44.74,44.88,255100.0,30.1265,30.2409,30.0929,30.1871,255100.0
2008-02-22 13:00:00,44.87,45.05,44.8,44.92,184800.0,30.1803,30.3014,30.1333,30.214,184800.0
2008-02-22 13:30:00,44.88,44.99,44.61,44.75,362200.0,30.1871,30.2611,30.0055,30.0996,362200.0
2008-02-22 14:00:00,44.75,44.8,44.5,44.5,433400.0,30.0996,30.1333,29.9315,29.9315,433400.0
2008-02-22 14:30:00,44.51,44.82,44.47,44.66,288000.0,29.9382,30.1467,29.9113,30.0391,288000.0
2008-02-22 15:00:00,44.65,44.76,44.32,44.75,521100.0,30.0324,30.1064,29.8104,30.0996,521100.0
2008-02-22 15:30:00,44.75,46.26,44.7,46.14,1719400.0,30.0996,31.1153,30.066,31.0346,1719400.0
2008-02-25 09:30:00,45.99,46.29,45.32,45.51,705400.0,30.9337,31.1355,30.483,30.6108,705400.0
2008-02-25 10:00:00,45.52,45.87,45.44,45.86,610600.0,30.6175,30.853,30.5637,30.8462,610600.0
2008-02-25 10:30:00,45.86,46.32,45.65,46.14,423200.0,30.8462,31.1556,30.705,31.0346,423200.0
2008-02-25 11:00:00,46.14,46.22,45.94,46.08,309300.0,31.0346,31.0884,30.9,30.9942,309300.0
2008-02-25 11:30:00,46.08,46.11,45.32,45.35,353500.0,30.9942,31.0144,30.483,30.5032,353500.0
2008-02-25 12:00:00,45.35,45.68,45.31,45.43,269700.0,30.5032,30.7252,30.4763,30.557,269700.0
2008-02-25 12:30:00,45.44,45.76,45.38,45.5,196700.0,30.5637,30.779,30.5234,30.6041,196700.0
2008-02-25 13:00:00,45.51,45.78,45.41,45.51,205200.0,30.6108,30.7924,30.5436,30.6108,205200.0
2008-02-25 13:30:00,45.51,45.64,45.29,45.52,214400.0,30.6108,30.6983,30.4628,30.6175,214400.0
2008-02-25 14:00:00,45.52,46.62,45.47,46.49,535700.0,30.6175,31.3574,30.5839,31.27,535700.0
2008-02-25 14:30:00,46.51,46.67,45.8,46.2,956300.0,31.2834,31.3911,30.8059,31.0749,956300.0
2008-02-25 15:00:00,46.19,46.47,45.91,46.46,727400.0,31.0682,31.2565,30.8799,31.2498,727400.0
2008-02-25 15:30:00,46.46,46.8,46.26,46.63,1182800.0,31.2498,31.4785,31.1153,31.3642,1182800.0
2008-02-26 09:30:00,46.31,46.88,46.21,46.48,402200.0,31.1489,31.5323,31.0817,31.2633,402200.0
2008-02-26 10:00:00,46.47,46.7,46.29,46.4,319600.0,31.2565,31.4112,31.1355,31.2095,319600.0
2008-02-26 10:30:00,46.39,46.57,46.13,46.44,207400.0,31.2027,31.3238,31.0278,31.2364,207400.0
2008-02-26 11:00:00,46.43,46.66,46.31,46.6,254200.0,31.2296,31.3843,31.1489,31.344,254200.0
2008-02-26 11:30:00,46.55,46.8,46.55,46.78,187500.0,31.3103,31.4785,31.3103,31.465,187500.0
2008-02-26 12:00:00,46.77,47.23,46.74,47.03,270900.0,31.4583,31.7677,31.4381,31.6332,270900.0
2008-02-26 12:30:00,47.04,47.22,46.81,47.15,286500.0,31.6399,31.761,31.4852,31.7139,286500.0
2008-02-26 13:00:00,47.14,47.23,46.8,46.86,272400.0,31.7072,31.7677,31.4785,31.5189,272400.0
2008-02-26 13:30:00,46.86,46.88,46.0,46.61,283500.0,31.5189,31.5323,30.9404,31.3507,283500.0
2008-02-26 14:00:00,46.62,46.9,46.56,46.79,338100.0,31.3574,31.5458,31.3171,31.4718,338100.0
2008-02-26 14:30:00,46.8,46.94,46.58,46.69,280800.0,31.4785,31.5727,31.3305,31.4045,280800.0
2008-02-26 15:00:00,46.68,46.71,46.21,46.49,470200.0,31.3978,31.418,31.0817,31.27,470200.0
2008-02-26 15:30:00,46.45,46.61,46.35,46.58,911300.0,31.2431,31.3507,31.1758,31.3305,911300.0
2008-02-27 09:30:00,46.21,46.87,45.99,46.64,483400.0,31.0817,31.5256,30.9337,31.3709,483400.0
2008-02-27 10:00:00,46.63,46.75,46.3,46.32,387400.0,31.3642,31.4449,31.1422,31.1556,387400.0
2008-02-27 10:30:00,46.34,47.39,46.32,47.02,498100.0,31.1691,31.8753,31.1556,31.6265,498100.0
2008-02-27 11:00:00,47.01,47.02,46.57,46.66,391000.0,31.6197,31.6265,31.3238,31.3843,391000.0
2008-02-27 11:30:00,46.67,47.1,46.66,47.08,199500.0,31.3911,31.6803,31.3843,31.6668,199500.0
2008-02-27 12:00:00,47.07,47.08,46.75,46.84,163200.0,31.6601,31.6668,31.4449,31.5054,163200.0
2008-02-27 12:30:00,46.83,47.06,46.81,47.0,71400.0,31.4987,31.6534,31.4852,31.613,71400.0
2008-02-27 13:00:00,46.99,47.07,46.81,46.93,136700.0,31.6063,31.6601,31.4852,31.5659,136700.0
2008-02-27 13:30:00,46.92,46.97,46.64,46.77,159100.0,31.5592,31.5928,31.3709,31.4583,159100.0
2008-02-27 14:00:00,46.76,46.77,46.32,46.45,204500.0,31.4516,31.4583,31.1556,31.2431,204500.0
2008-02-27 14:30:00,46.45,46.78,46.38,46.76,212800.0,31.2431,31.465,31.196,31.4516,212800.0
2008-02-27 15:00:00,46.76,46.86,46.53,46.81,298500.0,31.4516,31.5189,31.2969,31.4852,298500.0
2008-02-27 15:30:00,46.8,46.85,46.47,46.7,487700.0,31.4785,31.5121,31.2565,31.4112,487700.0
2008-02-28 09:30:00,46.63,47.44,45.81,46.3,557400.0,31.3642,31.909,30.8126,31.1422,557400.0
2008-02-28 10:00:00,46.3,46.46,46.1,46.38,382300.0,31.1422,31.2498,31.0077,31.196,382300.0
2008-02-28 10:30:00,46.37,46.39,46.15,46.21,401200.0,31.1893,31.2027,31.0413,31.0817,401200.0
2008-02-28 11:00:00,46.21,46.27,45.76,46.05,655400.0,31.0817,31.122,30.779,30.974,655400.0
2008-02-28 11:30:00,46.05,46.29,45.92,46.25,363400.0,30.974,31.1355,30.8866,31.1086,363400.0
2008-02-28 12:00:00,46.26,46.3,46.0,46.03,210700.0,31.1153,31.1422,30.9404,30.9606,210700.0
2008-02-28 12:30:00,46.0,46.35,46.0,46.19,253000.0,30.9404,31.1758,30.9404,31.0682,253000.0
2008-02-28 13:00:00,46.19,46.41,46.09,46.11,197100.0,31.0682,31.2162,31.0009,31.0144,197100.0
2008-02-28 13:30:00,46.09,46.25,46.03,46.24,219700.0,31.0009,31.1086,30.9606,31.1018,219700.0
2008-02-28 14:00:00,46.26,46.48,46.15,46.31,204900.0,31.1153,31.2633,31.0413,31.1489,204900.0
2008-02-28 14:30:00,46.31,46.43,46.22,46.33,212700.0,31.1489,31.2296,31.0884,31.1624,212700.0
2008-02-28 15:00:00,46.33,46.35,46.13,46.21,423400.0,31.1624,31.1758,31.0278,31.0817,423400.0
2008-02-28 15:30:00,46.22,46.23,46.04,46.19,817800.0,31.0884,31.0951,30.9673,31.0682,817800.0
2008-02-29 09:30:00,45.78,45.84,45.16,45.73,874900.0,30.7924,30.8328,30.3754,30.7588,874900.0
2008-02-29 10:00:00,45.74,45.75,45.31,45.49,700500.0,30.7655,30.7723,30.4763,30.5974,700500.0
2008-02-29 10:30:00,45.49,45.5,45.15,45.25,411000.0,30.5974,30.6041,30.3687,30.4359,411000.0
2008-02-29 11:00:00,45.24,45.34,44.0,44.68,2068200.0,30.4292,30.4965,29.5952,30.0525,2068200.0
2008-02-29 11:30:00,44.7,45.06,44.6,44.62,535400.0,30.066,30.3081,29.9987,30.0122,535400.0
2008-02-29 12:00:00,44.62,44.67,43.96,44.28,1033800.0,30.0122,30.0458,29.5683,29.7835,1033800.0
2008-02-29 12:30:00,44.27,44.38,44.16,44.34,357700.0,29.7768,29.8508,29.7028,29.8239,357700.0
2008-02-29 13:00:00,44.34,44.51,44.23,44.34,569300.0,29.8239,29.9382,29.7499,29.8239,569300.0
2008-02-29 13:30:00,44.34,44.45,44.15,44.28,547800.0,29.8239,29.8978,29.6961,29.7835,547800.0
2008-02-29 14:00:00,44.27,44.34,44.09,44.13,513500.0,29.7768,29.8239,29.6557,29.6826,513500.0
2008-02-29 14:30:00,44.13,44.23,44.05,44.1,716100.0,29.6826,29.7499,29.6288,29.6624,716100.0
2008-02-29 15:00:00,44.09,44.23,43.89,44.22,1164900.0,29.6557,29.7499,29.5212,29.7431,1164900.0
2008-02-29 15:30:00,44.21,44.24,43.62,43.95,1521300.0,29.7364,29.7566,29.3396,29.5615,1521300.0
2008-03-03 09:30:00,43.76,44.49,43.27,43.52,679800.0,29.4337,29.9248,29.1042,29.2723,679800.0
2008-03-03 10:00:00,43.53,44.47,43.48,44.14,751300.0,29.279,29.9113,29.2454,29.6893,751300.0
2008-03-03 10:30:00,44.16,44.18,43.89,44.02,443600.0,29.7028,29.7162,29.5212,29.6086,443600.0
2008-03-03 11:00:00,44.01,44.35,43.74,44.22,382000.0,29.6019,29.8306,29.4203,29.7431,382000.0
2008-03-03 11:30:00,44.21,44.7,44.21,44.64,431200.0,29.7364,30.066,29.7364,30.0256,431200.0
2008-03-03 12:00:00,44.64,44.82,44.39,44.72,304100.0,30.0256,30.1467,29.8575,30.0795,304100.0
2008-03-03 12:30:00,44.7,44.81,44.3,44.4,319200.0,30.066,30.14,29.797,29.8642,319200.0
2008-03-03 13:00:00,44.4,44.51,44.31,44.41,253400.0,29.8642,29.9382,29.8037,29.8709,253400.0
2008-03-03 13:30:00,44.4,44.67,44.31,44.44,311400.0,29.8642,30.0458,29.8037,29.8911,311400.0
2008-03-03 14:00:00,44.43,44.55,44.2,44.29,526500.0,29.8844,29.9651,29.7297,29.7902,526500.0
2008-03-03 14:30:00,44.29,44.44,44.04,44.09,478500.0,29.7902,29.8911,29.6221,29.6557,478500.0
2008-03-03 15:00:00,44.09,44.16,43.93,44.08,790600.0,29.6557,29.7028,29.5481,29.649,790600.0
2008-03-03 15:30:00,44.09,44.26,44.01,44.17,937200.0,29.6557,29.7701,29.6019,29.7095,937200.0
2008-03-04 09:30:00,43.68,44.52,43.63,43.9,800100.0,29.3799,29.9449,29.3463,29.5279,800100.0
2008-03-04 10:00:00,43.89,44.1,43.8,43.88,864100.0,29.5212,29.6624,29.4606,29.5145,864100.0
2008-03-04 10:30:00,43.87,43.87,43.16,43.18,1034400.0,29.5077,29.5077,29.0302,29.0436,1034400.0
2008-03-04 11:00:00,43.18,43.85,43.16,43.84,433700.0,29.0436,29.4943,29.0302,29.4876,433700.0
2008-03-04 11:30:00,43.83,43.85,43.61,43.66,255300.0,29.4808,29.4943,29.3328,29.3665,255300.0
2008-03-04 12:00:00,43.66,44.11,43.65,44.11,408100.0,29.3665,29.6692,29.3598,29.6692,408100.0
2008-03-04 12:30:00,44.11,44.2,43.71,43.77,320200.0,29.6692,29.7297,29.4001,29.4405,320200.0
2008-03-04 13:00:00,43.76,43.92,43.58,43.81,299200.0,29.4337,29.5414,29.3127,29.4674,299200.0
2008-03-04 13:30:00,43.81,43.83,43.48,43.73,400900.0,29.4674,29.4808,29.2454,29.4136,400900.0
2008-03-04 14:00:00,43.73,44.01,43.5,43.83,588600.0,29.4136,29.6019,29.2589,29.4808,588600.0
2008-03-04 14:30:00,43.85,44.29,43.76,44.04,674600.0,29.4943,29.7902,29.4337,29.6221,674600.0
2008-03-04 15:00:00,44.05,44.47,43.95,44.17,789800.0,29.6288,29.9113,29.5615,29.7095,789800.0
2008-03-04 15:30:00,44.16,44.57,44.1,44.26,1011700.0,29.7028,29.9786,29.6624,29.7701,1011700.0
2008-03-05 09:30:00,44.99,44.99,44.47,44.78,614600.0,30.2611,30.2611,29.9113,30.1198,614600.0
2008-03-05 10:00:00,44.78,45.3,44.78,44.97,549100.0,30.1198,30.4696,30.1198,30.2476,549100.0
2008-03-05 10:30:00,44.95,45.01,44.67,44.89,493100.0,30.2342,30.2745,30.0458,30.1938,493100.0
2008-03-05 11:00:00,44.88,45.07,44.77,44.89,580800.0,30.1871,30.3149,30.1131,30.1938,580800.0
2008-03-05 11:30:00,44.89,44.93,44.63,44.71,377000.0,30.1938,30.2207,30.0189,30.0727,377000.0
2008-03-05 12:00:00,44.72,45.46,44.6,44.87,920100.0,30.0795,30.5772,29.9987,30.1803,920100.0
2008-03-05 12:30:00,44.87,44.99,44.56,44.85,375900.0,30.1803,30.2611,29.9718,30.1669,375900.0
2008-03-05 13:00:00,44.85,45.12,44.27,44.6,526400.0,30.1669,30.3485,29.7768,29.9987,526400.0
2008-03-05 13:30:00,44.59,44.82,43.94,44.33,433800.0,29.992,30.1467,29.5548,29.8171,433800.0
2008-03-05 14:00:00,44.33,44.36,44.18,44.26,636300.0,29.8171,29.8373,29.7162,29.7701,636300.0
2008-03-05 14:30:00,44.26,44.61,44.21,44.38,415300.0,29.7701,30.0055,29.7364,29.8508,415300.0
2008-03-05 15:00:00,44.39,44.56,44.13,44.45,491200.0,29.8575,29.9718,29.6826,29.8978,491200.0
2008-03-05 15:30:00,44.44,44.56,44.25,44.49,764200.0,29.8911,29.9718,29.7633,29.9248,764200.0
2008-03-06 09:30:00,44.09,44.31,43.63,44.12,622500.0,29.6557,29.8037,29.3463,29.6759,622500.0
2008-03-06 10:00:00,44.13,44.32,43.93,43.98,635000.0,29.6826,29.8104,29.5481,29.5817,635000.0
2008-03-06 10:30:00,43.98,44.21,43.95,44.07,333100.0,29.5817,29.7364,29.5615,29.6423,333100.0
2008-03-06 11:00:00,44.08,44.16,43.63,43.73,693800.0,29.649,29.7028,29.3463,29.4136,693800.0
2008-03-06 11:30:00,43.75,44.02,43.68,43.77,402100.0,29.427,29.6086,29.3799,29.4405,402100.0
2008-03-06 12:00:00,43.78,43.79,43.5,43.7,331000.0,29.4472,29.4539,29.2589,29.3934,331000.0
2008-03-06 12:30:00,43.7,44.04,43.62,43.73,212800.0,29.3934,29.6221,29.3396,29.4136,212800.0
2008-03-06 13:00:00,43.73,43.97,43.7,43.79,197000.0,29.4136,29.575,29.3934,29.4539,197000.0
2008-03-06 13:30:00,43.78,44.05,43.71,43.95,240200.0,29.4472,29.6288,29.4001,29.5615,240200.0
2008-03-06 14:00:00,43.95,44.11,43.75,43.78,277900.0,29.5615,29.6692,29.427,29.4472,277900.0
2008-03-06 14:30:00,43.78,44.11,43.64,44.03,315200.0,29.4472,29.6692,29.353,29.6153,315200.0
2008-03-06 15:00:00,44.03,44.1,43.62,43.97,656200.0,29.6153,29.6624,29.3396,29.575,656200.0
2008-03-06 15:30:00,43.99,43.99,43.32,43.36,1116300.0,29.5884,29.5884,29.1378,29.1647,1116300.0
2008-03-07 09:30:00,43.0,44.4,42.69,44.32,938200.0,28.9226,29.8642,28.714,29.8104,938200.0
2008-03-07 10:00:00,44.32,44.64,43.76,44.2,719000.0,29.8104,30.0256,29.4337,29.7297,719000.0
2008-03-07 10:30:00,44.18,44.45,43.76,43.89,430600.0,29.7162,29.8978,29.4337,29.5212,430600.0
2008-03-07 11:00:00,43.89,43.92,43.55,43.57,201700.0,29.5212,29.5414,29.2925,29.3059,201700.0
2008-03-07 11:30:00,43.55,43.79,43.36,43.68,223800.0,29.2925,29.4539,29.1647,29.3799,223800.0
2008-03-07 12:00:00,43.67,43.7,43.36,43.49,236200.0,29.3732,29.3934,29.1647,29.2521,236200.0
2008-03-07 12:30:00,43.53,43.7,43.39,43.66,193800.0,29.279,29.3934,29.1849,29.3665,193800.0
2008-03-07 13:00:00,43.64,43.65,43.36,43.6,190500.0,29.353,29.3598,29.1647,29.3261,190500.0
2008-03-07 13:30:00,43.61,43.61,43.27,43.3,242900.0,29.3328,29.3328,29.1042,29.1243,242900.0
2008-03-07 14:00:00,43.31,43.36,42.92,43.03,417100.0,29.1311,29.1647,28.8687,28.9427,417100.0
2008-03-07 14:30:00,43.03,43.59,42.86,43.58,429100.0,28.9427,29.3194,28.8284,29.3127,429100.0
2008-03-07 15:00:00,43.59,43.98,43.17,43.77,685500.0,29.3194,29.5817,29.0369,29.4405,685500.0
2008-03-07 15:30:00,43.78,43.87,43.31,43.54,902100.0,29.4472,29.5077,29.1311,29.2858,902100.0
2008-03-10 09:30:00,43.73,43.95,43.24,43.8,650100.0,29.4136,29.5615,29.084,29.4606,650100.0
2008-03-10 10:00:00,43.81,44.01,42.87,43.26,570700.0,29.4674,29.6019,28.8351,29.0974,570700.0
2008-03-10 10:30:00,43.24,43.32,42.93,43.04,467400.0,29.084,29.1378,28.8755,28.9495,467400.0
2008-03-10 11:00:00,43.04,43.43,42.66,42.78,665600.0,28.9495,29.2118,28.6939,28.7746,665600.0
2008-03-10 11:30:00,42.78,42.98,42.39,42.97,653800.0,28.7746,28.9091,28.5123,28.9024,653800.0
2008-03-10 12:00:00,42.97,43.04,42.32,42.79,566500.0,28.9024,28.9495,28.4652,28.7813,566500.0
2008-03-10 12:30:00,42.79,43.06,42.74,42.88,441400.0,28.7813,28.9629,28.7477,28.8418,441400.0
2008-03-10 13:00:00,42.9,42.96,42.69,42.83,304800.0,28.8553,28.8956,28.714,28.8082,304800.0
2008-03-10 13:30:00,42.83,42.89,42.63,42.63,250200.0,28.8082,28.8486,28.6737,28.6737,250200.0
2008-03-10 14:00:00,42.63,42.72,42.31,42.59,385400.0,28.6737,28.7342,28.4584,28.6468,385400.0
2008-03-10 14:30:00,42.58,42.86,42.5,42.51,423700.0,28.6401,28.8284,28.5862,28.593,423700.0
2008-03-10 15:00:00,42.51,42.66,42.38,42.58,507700.0,28.593,28.6939,28.5055,28.6401,507700.0
2008-03-10 15:30:00,42.59,42.63,42.22,42.37,1209100.0,28.6468,28.6737,28.3979,28.4988,1209100.0
2008-03-11 09:30:00,43.28,45.77,43.28,43.89,1365300.0,29.1109,30.7857,29.1109,29.5212,1365300.0
2008-03-11 10:00:00,43.9,44.4,43.59,44.38,771900.0,29.5279,29.8642,29.3194,29.8508,771900.0
2008-03-11 10:30:00,44.39,44.43,43.88,44.27,450800.0,29.8575,29.8844,29.5145,29.7768,450800.0
2008-03-11 11:00:00,44.27,44.33,43.94,44.01,598400.0,29.7768,29.8171,29.5548,29.6019,598400.0
2008-03-11 11:30:00,44.03,44.15,43.32,43.62,531900.0,29.6153,29.6961,29.1378,29.3396,531900.0
2008-03-11 12:00:00,43.62,44.09,43.57,43.95,367000.0,29.3396,29.6557,29.3059,29.5615,367000.0
2008-03-11 12:30:00,43.95,44.0,43.57,44.0,344200.0,29.5615,29.5952,29.3059,29.5952,344200.0
2008-03-11 13:00:00,43.99,44.06,43.62,44.04,370600.0,29.5884,29.6355,29.3396,29.6221,370600.0
2008-03-11 13:30:00,44.04,44.42,43.89,44.32,438800.0,29.6221,29.8777,29.5212,29.8104,438800.0
2008-03-11 14:00:00,44.33,44.71,44.22,44.45,979100.0,29.8171,30.0727,29.7431,29.8978,979100.0
2008-03-11 14:30:00,44.44,45.12,44.36,44.83,674000.0,29.8911,30.3485,29.8373,30.1534,674000.0
2008-03-11 15:00:00,44.84,45.35,43.88,45.32,774400.0,30.1602,30.5032,29.5145,30.483,774400.0
2008-03-11 15:30:00,45.33,46.02,45.07,45.93,1761000.0,30.4898,30.9539,30.3149,30.8933,1761000.0
2008-03-12 09:30:00,45.85,46.52,45.43,46.05,949500.0,30.8395,31.2902,30.557,30.974,949500.0
2008-03-12 10:00:00,46.05,46.28,45.8,46.2,635100.0,30.974,31.1287,30.8059,31.0749,635100.0
2008-03-12 10:30:00,46.2,46.72,46.18,46.4,793300.0,31.0749,31.4247,31.0615,31.2095,793300.0
2008-03-12 11:00:00,46.4,47.0,46.39,46.97,835600.0,31.2095,31.613,31.2027,31.5928,835600.0
2008-03-12 11:30:00,46.97,47.01,46.35,46.5,433600.0,31.5928,31.6197,31.1758,31.2767,433600.0
2008-03-12 12:00:00,46.5,46.51,46.07,46.2,433800.0,31.2767,31.2834,30.9875,31.0749,433800.0
2008-03-12 12:30:00,46.21,46.4,45.88,46.09,375400.0,31.0817,31.2095,30.8597,31.0009,375400.0
2008-03-12 13:00:00,46.08,46.36,46.04,46.13,250700.0,30.9942,31.1825,30.9673,31.0278,250700.0
2008-03-12 13:30:00,46.15,46.21,45.8,45.94,433300.0,31.0413,31.0817,30.8059,30.9,433300.0
2008-03-12 14:00:00,45.94,46.1,45.81,45.89,406200.0,30.9,31.0077,30.8126,30.8664,406200.0
2008-03-12 14:30:00,45.88,46.31,45.84,46.07,375000.0,30.8597,31.1489,30.8328,30.9875,375000.0
2008-03-12 15:00:00,46.05,46.05,45.69,45.71,500800.0,30.974,30.974,30.7319,30.7453,500800.0
2008-03-12 15:30:00,45.71,45.84,45.26,45.4,1096000.0,30.7453,30.8328,30.4427,30.5368,1096000.0
2008-03-13 09:30:00,44.89,44.89,43.35,43.9,1106400.0,30.1938,30.1938,29.158,29.5279,1106400.0
2008-03-13 10:00:00,43.91,44.38,43.78,44.23,634500.0,29.5346,29.8508,29.4472,29.7499,634500.0
2008-03-13 10:30:00,44.23,44.3,43.7,43.92,546200.0,29.7499,29.797,29.3934,29.5414,546200.0
2008-03-13 11:00:00,43.93,44.95,43.88,44.58,880400.0,29.5481,30.2342,29.5145,29.9853,880400.0
2008-03-13 11:30:00,44.56,44.89,44.41,44.8,388000.0,29.9718,30.1938,29.8709,30.1333,388000.0
2008-03-13 12:00:00,44.81,45.27,44.31,44.62,464600.0,30.14,30.4494,29.8037,30.0122,464600.0
2008-03-13 12:30:00,44.63,44.81,44.3,44.47,301700.0,30.0189,30.14,29.797,29.9113,301700.0
2008-03-13 13:00:00,44.48,45.5,44.33,45.41,385800.0,29.918,30.6041,29.8171,30.5436,385800.0
2008-03-13 13:30:00,45.43,45.89,45.29,45.57,493800.0,30.557,30.8664,30.4628,30.6512,493800.0
2008-03-13 14:00:00,45.55,45.9,45.39,45.65,563700.0,30.6377,30.8731,30.5301,30.705,563700.0
2008-03-13 14:30:00,45.65,45.65,45.12,45.42,416400.0,30.705,30.705,30.3485,30.5503,416400.0
2008-03-13 15:00:00,45.43,45.62,45.2,45.44,377200.0,30.557,30.6848,30.4023,30.5637,377200.0
2008-03-13 15:30:00,45.43,45.74,45.22,45.39,859500.0,30.557,30.7655,30.4158,30.5301,859500.0
2008-03-14 09:30:00,45.64,46.11,43.42,43.42,1140700.0,30.6983,31.0144,29.2051,29.2051,1140700.0
2008-03-14 10:00:00,43.4,43.73,41.56,43.32,2440100.0,29.1916,29.4136,27.954,29.1378,2440100.0
2008-03-14 10:30:00,43.31,43.67,42.8,43.31,1178200.0,29.1311,29.3732,28.788,29.1311,1178200.0
2008-03-14 11:00:00,43.33,43.39,42.94,43.23,912300.0,29.1445,29.1849,28.8822,29.0773,912300.0
2008-03-14 11:30:00,43.23,43.44,42.95,43.23,1283400.0,29.0773,29.2185,28.8889,29.0773,1283400.0
2008-03-14 12:00:00,43.2,43.34,43.09,43.2,684100.0,29.0571,29.1512,28.9831,29.0571,684100.0
2008-03-14 12:30:00,43.2,43.32,42.74,42.88,816000.0,29.0571,29.1378,28.7477,28.8418,816000.0
2008-03-14 13:00:00,42.87,43.02,42.64,42.83,714600.0,28.8351,28.936,28.6804,28.8082,714600.0
2008-03-14 13:30:00,42.83,43.1,42.72,42.81,471300.0,28.8082,28.9898,28.7342,28.7948,471300.0
2008-03-14 14:00:00,42.82,43.05,42.4,42.53,790900.0,28.8015,28.9562,28.519,28.6064,790900.0
2008-03-14 14:30:00,42.52,43.07,42.4,42.87,724700.0,28.5997,28.9696,28.519,28.8351,724700.0
2008-03-14 15:00:00,42.87,43.45,42.77,43.19,1508600.0,28.8351,29.2252,28.7678,29.0503,1508600.0
2008-03-14 15:30:00,43.19,43.33,42.64,43.02,2252700.0,29.0503,29.1445,28.6804,28.936,2252700.0
2008-03-17 09:30:00,39.29,41.11,38.7,40.51,1937800.0,26.4271,27.6513,26.0303,27.2477,1937800.0
2008-03-17 10:00:00,40.52,40.83,40.0,40.38,1484600.0,27.2545,27.463,26.9047,27.1603,1484600.0
2008-03-17 10:30:00,40.38,41.76,40.19,41.19,1432500.0,27.1603,28.0885,27.0325,27.7051,1432500.0
2008-03-17 11:00:00,41.19,41.34,40.19,40.32,1097300.0,27.7051,27.806,27.0325,27.1199,1097300.0
2008-03-17 11:30:00,40.3,40.53,39.03,39.04,1205800.0,27.1065,27.2612,26.2523,26.259,1205800.0
2008-03-17 12:00:00,39.04,39.63,38.83,39.23,1158200.0,26.259,26.6558,26.1177,26.3868,1158200.0
2008-03-17 12:30:00,39.22,41.09,39.07,39.77,623700.0,26.3801,27.6379,26.2792,26.75,623700.0
2008-03-17 13:00:00,39.75,39.78,39.37,39.47,852300.0,26.7365,26.7567,26.481,26.5482,852300.0
2008-03-17 13:30:00,39.47,39.68,39.23,39.54,1226100.0,26.5482,26.6895,26.3868,26.5953,1226100.0
2008-03-17 14:00:00,39.55,39.94,39.07,39.08,1703200.0,26.602,26.8643,26.2792,26.2859,1703200.0
2008-03-17 14:30:00,39.08,39.8,38.93,39.5,1308000.0,26.2859,26.7702,26.185,26.5684,1308000.0
2008-03-17 15:00:00,39.5,40.19,39.3,39.74,1452500.0,26.5684,27.0325,26.4339,26.7298,1452500.0
2008-03-17 15:30:00,39.74,40.14,39.7,39.8,2156800.0,26.7298,26.9989,26.7029,26.7702,2156800.0
2008-03-18 09:30:00,41.49,43.6,41.11,42.37,2988900.0,27.9069,29.3261,27.6513,28.4988,2988900.0
2008-03-18 10:00:00,42.37,42.74,42.24,42.3,972200.0,28.4988,28.7477,28.4114,28.4517,972200.0
2008-03-18 10:30:00,42.3,43.28,42.19,42.96,985000.0,28.4517,29.1109,28.3777,28.8956,985000.0
2008-03-18 11:00:00,42.96,43.44,42.86,43.4,624900.0,28.8956,29.2185,28.8284,29.1916,624900.0
2008-03-18 11:30:00,43.41,43.63,42.98,43.3,885300.0,29.1983,29.3463,28.9091,29.1243,885300.0
2008-03-18 12:00:00,43.3,43.38,43.21,43.37,711700.0,29.1243,29.1781,29.0638,29.1714,711700.0
2008-03-18 12:30:00,43.39,43.8,43.39,43.53,645300.0,29.1849,29.4606,29.1849,29.279,645300.0
2008-03-18 13:00:00,43.52,43.8,43.25,43.61,621400.0,29.2723,29.4606,29.0907,29.3328,621400.0
2008-03-18 13:30:00,43.62,43.7,43.43,43.54,488000.0,29.3396,29.3934,29.2118,29.2858,488000.0
2008-03-18 14:00:00,43.54,43.57,42.91,43.03,1453800.0,29.2858,29.3059,28.862,28.9427,1453800.0
2008-03-18 14:30:00,43.02,44.01,42.59,43.91,1368600.0,28.936,29.6019,28.6468,29.5346,1368600.0
2008-03-18 15:00:00,43.96,44.26,43.66,43.92,890000.0,29.5683,29.7701,29.3665,29.5414,890000.0
2008-03-18 15:30:00,43.92,44.77,43.86,44.62,1919500.0,29.5414,30.1131,29.501,30.0122,1919500.0
2008-03-19 09:30:00,45.03,45.51,43.91,44.56,1863700.0,30.288,30.6108,29.5346,29.9718,1863700.0
2008-03-19 10:00:00,44.56,44.7,44.35,44.43,948700.0,29.9718,30.066,29.8306,29.8844,948700.0
2008-03-19 10:30:00,44.43,44.49,43.89,44.41,733500.0,29.8844,29.9248,29.5212,29.8709,733500.0
2008-03-19 11:00:00,44.41,44.85,44.36,44.83,444900.0,29.8709,30.1669,29.8373,30.1534,444900.0
2008-03-19 11:30:00,44.82,45.05,44.7,44.93,510700.0,30.1467,30.3014,30.066,30.2207,510700.0
2008-03-19 12:00:00,44.93,45.02,44.43,44.47,600000.0,30.2207,30.2812,29.8844,29.9113,600000.0
2008-03-19 12:30:00,44.47,44.59,44.12,44.15,628600.0,29.9113,29.992,29.6759,29.6961,628600.0
2008-03-19 13:00:00,44.14,44.45,43.92,44.15,414600.0,29.6893,29.8978,29.5414,29.6961,414600.0
2008-03-19 13:30:00,44.15,44.15,43.54,43.63,627300.0,29.6961,29.6961,29.2858,29.3463,627300.0
2008-03-19 14:00:00,43.64,43.89,43.45,43.6,583000.0,29.353,29.5212,29.2252,29.3261,583000.0
2008-03-19 14:30:00,43.6,43.92,43.1,43.84,689900.0,29.3261,29.5414,28.9898,29.4876,689900.0
2008-03-19 15:00:00,43.83,44.0,43.39,43.53,776900.0,29.4808,29.5952,29.1849,29.279,776900.0
2008-03-19 15:30:00,43.52,43.74,43.12,43.23,1129500.0,29.2723,29.4203,29.0033,29.0773,1129500.0
2008-03-20 09:30:00,43.55,44.39,43.21,44.11,2012300.0,29.2925,29.8575,29.0638,29.6692,2012300.0
2008-03-20 10:00:00,44.12,44.41,43.88,44.19,699500.0,29.6759,29.8709,29.5145,29.723,699500.0
2008-03-20 10:30:00,44.15,44.66,43.91,44.64,334400.0,29.6961,30.0391,29.5346,30.0256,334400.0
2008-03-20 11:00:00,44.66,44.9,44.29,44.82,424900.0,30.0391,30.2005,29.7902,30.1467,424900.0
2008-03-20 11:30:00,44.83,44.94,44.33,44.4,447300.0,30.1534,30.2274,29.8171,29.8642,447300.0
2008-03-20 12:00:00,44.41,44.85,44.22,44.51,473600.0,29.8709,30.1669,29.7431,29.9382,473600.0
2008-03-20 12:30:00,44.51,44.68,44.17,44.53,359300.0,29.9382,30.0525,29.7095,29.9517,359300.0
2008-03-20 13:00:00,44.53,44.95,44.51,44.93,481100.0,29.9517,30.2342,29.9382,30.2207,481100.0
2008-03-20 13:30:00,44.93,45.25,44.87,45.23,660300.0,30.2207,30.4359,30.1803,30.4225,660300.0
2008-03-20 14:00:00,45.23,45.72,45.21,45.72,1071500.0,30.4225,30.7521,30.409,30.7521,1071500.0
2008-03-20 14:30:00,45.72,46.32,45.69,46.3,1492000.0,30.7521,31.1556,30.7319,31.1422,1492000.0
2008-03-20 15:00:00,46.29,46.48,45.99,46.0,927100.0,31.1355,31.2633,30.9337,30.9404,927100.0
2008-03-20 15:30:00,46.02,46.67,43.24,46.62,1990500.0,30.9539,31.3911,29.084,31.3574,1990500.0
2008-03-24 09:30:00,46.67,47.0,46.07,46.76,1090300.0,31.3911,31.613,30.9875,31.4516,1090300.0
2008-03-24 10:00:00,46.76,47.38,45.7,45.8,1223200.0,31.4516,31.8686,30.7386,30.8059,1223200.0
2008-03-24 10:30:00,45.77,46.05,45.53,45.61,821200.0,30.7857,30.974,30.6243,30.6781,821200.0
2008-03-24 11:00:00,45.6,45.81,45.51,45.73,562200.0,30.6714,30.8126,30.6108,30.7588,562200.0
2008-03-24 11:30:00,45.74,45.98,45.5,45.52,462000.0,30.7655,30.927,30.6041,30.6175,462000.0
2008-03-24 12:00:00,45.52,45.66,45.29,45.64,457200.0,30.6175,30.7117,30.4628,30.6983,457200.0
2008-03-24 12:30:00,45.65,45.83,45.5,45.5,363900.0,30.705,30.8261,30.6041,30.6041,363900.0
2008-03-24 13:00:00,45.51,45.55,45.36,45.47,293000.0,30.6108,30.6377,30.5099,30.5839,293000.0
2008-03-24 13:30:00,45.45,45.46,45.1,45.17,682300.0,30.5705,30.5772,30.335,30.3821,682300.0
2008-03-24 14:00:00,45.19,45.2,44.7,44.85,971700.0,30.3956,30.4023,30.066,30.1669,971700.0
2008-03-24 14:30:00,44.84,44.87,44.28,44.43,1035600.0,30.1602,30.1803,29.7835,29.8844,1035600.0
2008-03-24 15:00:00,44.43,44.53,43.84,43.84,1500400.0,29.8844,29.9517,29.4876,29.4876,1500400.0
2008-03-24 15:30:00,43.86,44.07,43.58,44.01,2505300.0,29.501,29.6423,29.3127,29.6019,2505300.0
2008-03-25 09:30:00,44.09,44.29,43.26,43.5,909300.0,29.6557,29.7902,29.0974,29.2589,909300.0
2008-03-25 10:00:00,43.49,44.07,43.21,44.01,904200.0,29.2521,29.6423,29.0638,29.6019,904200.0
2008-03-25 10:30:00,44.03,44.19,43.84,43.96,570900.0,29.6153,29.723,29.4876,29.5683,570900.0
2008-03-25 11:00:00,43.96,44.18,43.9,44.11,383600.0,29.5683,29.7162,29.5279,29.6692,383600.0
2008-03-25 11:30:00,44.11,44.25,43.79,43.88,730300.0,29.6692,29.7633,29.4539,29.5145,730300.0
2008-03-25 12:00:00,43.88,44.35,43.8,44.29,450500.0,29.5145,29.8306,29.4606,29.7902,450500.0
2008-03-25 12:30:00,44.29,44.47,44.14,44.25,399400.0,29.7902,29.9113,29.6893,29.7633,399400.0
2008-03-25 13:00:00,44.25,44.66,44.24,44.66,298700.0,29.7633,30.0391,29.7566,30.0391,298700.0
2008-03-25 13:30:00,44.65,44.9,44.59,44.72,633000.0,30.0324,30.2005,29.992,30.0795,633000.0
2008-03-25 14:00:00,44.71,44.83,44.35,44.49,543500.0,30.0727,30.1534,29.8306,29.9248,543500.0
2008-03-25 14:30:00,44.5,44.5,44.23,44.42,497200.0,29.9315,29.9315,29.7499,29.8777,497200.0
2008-03-25 15:00:00,44.42,44.59,44.33,44.51,432000.0,29.8777,29.992,29.8171,29.9382,432000.0
2008-03-25 15:30:00,44.5,44.6,44.19,44.37,661700.0,29.9315,29.9987,29.723,29.844,661700.0
2008-03-26 09:30:00,44.04,44.21,43.5,43.67,502000.0,29.6221,29.7364,29.2589,29.3732,502000.0
2008-03-26 10:00:00,43.67,44.06,43.44,43.68,454500.0,29.3732,29.6355,29.2185,29.3799,454500.0
2008-03-26 10:30:00,43.67,43.71,43.11,43.27,486900.0,29.3732,29.4001,28.9965,29.1042,486900.0
2008-03-26 11:00:00,43.27,43.41,43.08,43.19,610400.0,29.1042,29.1983,28.9764,29.0503,610400.0
2008-03-26 11:30:00,43.18,43.24,43.01,43.08,412400.0,29.0436,29.084,28.9293,28.9764,412400.0
2008-03-26 12:00:00,43.08,43.19,43.03,43.09,342300.0,28.9764,29.0503,28.9427,28.9831,342300.0
2008-03-26 12:30:00,43.07,43.13,42.71,42.75,452100.0,28.9696,29.01,28.7275,28.7544,452100.0
2008-03-26 13:00:00,42.75,42.95,42.7,42.78,536900.0,28.7544,28.8889,28.7208,28.7746,536900.0
2008-03-26 13:30:00,42.76,42.78,42.45,42.57,558600.0,28.7611,28.7746,28.5526,28.6333,558600.0
2008-03-26 14:00:00,42.57,42.69,42.48,42.58,679400.0,28.6333,28.714,28.5728,28.6401,679400.0
2008-03-26 14:30:00,42.58,43.11,42.45,43.07,847100.0,28.6401,28.9965,28.5526,28.9696,847100.0
2008-03-26 15:00:00,43.08,43.19,42.69,42.74,813400.0,28.9764,29.0503,28.714,28.7477,813400.0
2008-03-26 15:30:00,42.75,42.88,42.59,42.76,1434100.0,28.7544,28.8418,28.6468,28.7611,1434100.0
2008-03-27 09:30:00,42.03,42.53,41.75,42.45,1758700.0,28.2701,28.6064,28.0818,28.5526,1758700.0
2008-03-27 10:00:00,42.45,42.8,41.71,41.74,1081800.0,28.5526,28.788,28.0549,28.0751,1081800.0
2008-03-27 10:30:00,41.74,42.36,41.7,42.27,631800.0,28.0751,28.4921,28.0481,28.4315,631800.0
2008-03-27 11:00:00,42.26,42.36,42.01,42.15,848700.0,28.4248,28.4921,28.2567,28.3508,848700.0
2008-03-27 11:30:00,42.16,42.45,42.11,42.44,880800.0,28.3576,28.5526,28.3239,28.5459,880800.0
2008-03-27 12:00:00,42.43,42.77,42.34,42.76,788200.0,28.5392,28.7678,28.4786,28.7611,788200.0
2008-03-27 12:30:00,42.76,42.91,42.41,42.43,353800.0,28.7611,28.862,28.5257,28.5392,353800.0
2008-03-27 13:00:00,42.43,42.68,42.31,42.42,255500.0,28.5392,28.7073,28.4584,28.5324,255500.0
2008-03-27 13:30:00,42.45,42.5,41.97,42.19,394500.0,28.5526,28.5862,28.2298,28.3777,394500.0
2008-03-27 14:00:00,42.18,42.6,42.01,42.53,444000.0,28.371,28.6535,28.2567,28.6064,444000.0
2008-03-27 14:30:00,42.52,42.92,42.35,42.4,585300.0,28.5997,28.8687,28.4854,28.519,585300.0
2008-03-27 15:00:00,42.39,42.61,42.27,42.39,484900.0,28.5123,28.6602,28.4315,28.5123,484900.0
2008-03-27 15:30:00,42.38,42.45,41.87,41.93,1149400.0,28.5055,28.5526,28.1625,28.2029,1149400.0
2008-03-28 09:30:00,42.1,42.87,41.99,42.04,592500.0,28.3172,28.8351,28.2432,28.2768,592500.0
2008-03-28 10:00:00,42.04,42.25,41.85,42.01,459600.0,28.2768,28.4181,28.149,28.2567,459600.0
2008-03-28 10:30:00,42.01,42.01,41.64,41.83,547200.0,28.2567,28.2567,28.0078,28.1356,547200.0
2008-03-28 11:00:00,41.84,42.0,41.73,41.87,369400.0,28.1423,28.2499,28.0683,28.1625,369400.0
2008-03-28 11:30:00,41.87,42.17,41.82,41.99,807300.0,28.1625,28.3643,28.1289,28.2432,807300.0
2008-03-28 12:00:00,42.0,42.03,41.54,41.7,438700.0,28.2499,28.2701,27.9405,28.0481,438700.0
2008-03-28 12:30:00,41.7,41.75,41.54,41.65,254700.0,28.0481,28.0818,27.9405,28.0145,254700.0
2008-03-28 13:00:00,41.65,41.78,41.62,41.71,234900.0,28.0145,28.102,27.9943,28.0549,234900.0
2008-03-28 13:30:00,41.7,41.73,41.37,41.51,432100.0,28.0481,28.0683,27.8262,27.9204,432100.0
2008-03-28 14:00:00,41.51,41.63,41.3,41.37,392600.0,27.9204,28.0011,27.7791,27.8262,392600.0
2008-03-28 14:30:00,41.38,41.52,41.3,41.51,519400.0,27.8329,27.9271,27.7791,27.9204,519400.0
2008-03-28 15:00:00,41.51,41.51,41.21,41.45,641600.0,27.9204,27.9204,27.7186,27.88,641600.0
2008-03-28 15:30:00,41.44,41.58,41.15,41.26,1244100.0,27.8733,27.9674,27.6782,27.7522,1244100.0
2008-03-31 09:30:00,41.35,41.71,40.86,41.49,685300.0,27.8127,28.0549,27.4832,27.9069,685300.0
2008-03-31 10:00:00,41.49,41.57,41.32,41.43,501100.0,27.9069,27.9607,27.7926,27.8665,501100.0
2008-03-31 10:30:00,41.43,41.72,41.36,41.7,701900.0,27.8665,28.0616,27.8195,28.0481,701900.0
2008-03-31 11:00:00,41.69,41.72,41.42,41.52,538800.0,28.0414,28.0616,27.8598,27.9271,538800.0
2008-03-31 11:30:00,41.51,41.8,41.49,41.68,1074100.0,27.9204,28.1154,27.9069,28.0347,1074100.0
2008-03-31 12:00:00,41.69,41.87,41.65,41.85,442100.0,28.0414,28.1625,28.0145,28.149,442100.0
2008-03-31 12:30:00,41.85,42.01,41.77,42.01,526600.0,28.149,28.2567,28.0952,28.2567,526600.0
2008-03-31 13:00:00,42.0,42.04,41.89,42.03,512700.0,28.2499,28.2768,28.1759,28.2701,512700.0
2008-03-31 13:30:00,42.03,42.07,41.79,41.8,412200.0,28.2701,28.297,28.1087,28.1154,412200.0
2008-03-31 14:00:00,41.8,41.86,41.66,41.72,529000.0,28.1154,28.1558,28.0212,28.0616,529000.0
2008-03-31 14:30:00,41.71,41.83,41.49,41.69,365400.0,28.0549,28.1356,27.9069,28.0414,365400.0
2008-03-31 15:00:00,41.69,41.76,41.49,41.59,632900.0,28.0414,28.0885,27.9069,27.9742,632900.0
2008-03-31 15:30:00,41.59,41.9,41.55,41.71,1202500.0,27.9742,28.1827,27.9473,28.0549,1202500.0
2008-04-01 08:00:00,41.73,41.73,41.73,41.73,100.0,28.0683,28.0683,28.0683,28.0683,100.0
2008-04-01 08:30:00,43.3,43.3,43.3,43.3,100.0,29.1243,29.1243,29.1243,29.1243,100.0
2008-04-01 09:00:00,43.3,43.3,43.3,43.3,0.0,29.1243,29.1243,29.1243,29.1243,0.0
2008-04-01 09:30:00,43.22,43.87,42.61,42.91,1042800.0,29.0705,29.5077,28.6602,28.862,1042800.0
2008-04-01 10:00:00,42.92,43.38,42.77,43.36,661100.0,28.8687,29.1781,28.7678,29.1647,661100.0
2008-04-01 10:30:00,43.37,43.85,43.3,43.78,540800.0,29.1714,29.4943,29.1243,29.4472,540800.0
2008-04-01 11:00:00,43.77,43.88,43.41,43.41,375000.0,29.4405,29.5145,29.1983,29.1983,375000.0
2008-04-01 11:30:00,43.41,43.5,43.17,43.38,349500.0,29.1983,29.2589,29.0369,29.1781,349500.0
2008-04-01 12:00:00,43.39,43.89,43.33,43.72,457700.0,29.1849,29.5212,29.1445,29.4068,457700.0
2008-04-01 12:30:00,43.72,43.78,43.57,43.59,263800.0,29.4068,29.4472,29.3059,29.3194,263800.0
2008-04-01 13:00:00,43.59,43.71,43.55,43.62,404800.0,29.3194,29.4001,29.2925,29.3396,404800.0
2008-04-01 13:30:00,43.62,43.77,43.54,43.61,287700.0,29.3396,29.4405,29.2858,29.3328,287700.0
2008-04-01 14:00:00,43.61,43.83,43.53,43.71,550300.0,29.3328,29.4808,29.279,29.4001,550300.0
2008-04-01 14:30:00,43.71,43.95,43.59,43.68,813100.0,29.4001,29.5615,29.3194,29.3799,813100.0
2008-04-01 15:00:00,43.68,43.86,43.61,43.75,790500.0,29.3799,29.501,29.3328,29.427,790500.0
2008-04-01 15:30:00,43.75,44.24,43.54,44.06,2458100.0,29.427,29.7566,29.2858,29.6355,2458100.0
2008-04-02 09:30:00,43.93,44.28,42.04,42.4,2705800.0,29.5481,29.7835,28.2768,28.519,2705800.0
2008-04-02 10:00:00,42.4,42.58,42.26,42.49,1625700.0,28.519,28.6401,28.4248,28.5795,1625700.0
2008-04-02 10:30:00,42.5,42.53,41.72,41.81,2383300.0,28.5862,28.6064,28.0616,28.1221,2383300.0
2008-04-02 11:00:00,41.82,42.2,41.25,41.32,2265500.0,28.1289,28.3845,27.7455,27.7926,2265500.0
2008-04-02 11:30:00,41.32,42.2,41.29,42.12,1564700.0,27.7926,28.3845,27.7724,28.3306,1564700.0
2008-04-02 12:00:00,42.11,42.22,41.93,42.22,1008900.0,28.3239,28.3979,28.2029,28.3979,1008900.0
2008-04-02 12:30:00,42.21,42.25,41.96,42.08,824300.0,28.3912,28.4181,28.223,28.3037,824300.0
2008-04-02 13:00:00,42.08,42.14,41.74,41.89,812800.0,28.3037,28.3441,28.0751,28.1759,812800.0
2008-04-02 13:30:00,41.89,42.09,41.77,41.92,601400.0,28.1759,28.3105,28.0952,28.1961,601400.0
2008-04-02 14:00:00,41.91,41.98,41.68,41.69,781400.0,28.1894,28.2365,28.0347,28.0414,781400.0
2008-04-02 14:30:00,41.69,41.83,41.59,41.71,1822900.0,28.0414,28.1356,27.9742,28.0549,1822900.0
2008-04-02 15:00:00,41.72,41.96,41.55,41.91,1643700.0,28.0616,28.223,27.9473,28.1894,1643700.0
2008-04-02 15:30:00,41.92,42.08,41.73,42.06,2022100.0,28.1961,28.3037,28.0683,28.2903,2022100.0
2008-04-03 09:30:00,41.67,42.45,41.5,42.23,1394000.0,28.028,28.5526,27.9136,28.4046,1394000.0
2008-04-03 10:00:00,42.23,42.4,41.96,42.25,1195600.0,28.4046,28.519,28.223,28.4181,1195600.0
2008-04-03 10:30:00,42.26,42.47,42.13,42.19,566100.0,28.4248,28.5661,28.3374,28.3777,566100.0
2008-04-03 11:00:00,42.19,42.5,42.14,42.42,430900.0,28.3777,28.5862,28.3441,28.5324,430900.0
2008-04-03 11:30:00,42.43,42.46,42.21,42.43,482100.0,28.5392,28.5593,28.3912,28.5392,482100.0
2008-04-03 12:00:00,42.42,42.44,42.26,42.26,323000.0,28.5324,28.5459,28.4248,28.4248,323000.0
2008-04-03 12:30:00,42.25,42.43,42.18,42.26,652500.0,28.4181,28.5392,28.371,28.4248,652500.0
2008-04-03 13:00:00,42.26,42.41,42.19,42.4,676400.0,28.4248,28.5257,28.3777,28.519,676400.0
2008-04-03 13:30:00,42.41,42.45,42.28,42.43,972600.0,28.5257,28.5526,28.4383,28.5392,972600.0
2008-04-03 14:00:00,42.43,42.45,42.31,42.4,625600.0,28.5392,28.5526,28.4584,28.519,625600.0
2008-04-03 14:30:00,42.41,42.48,42.26,42.47,1067000.0,28.5257,28.5728,28.4248,28.5661,1067000.0
2008-04-03 15:00:00,42.46,42.46,42.27,42.31,578400.0,28.5593,28.5593,28.4315,28.4584,578400.0
2008-04-03 15:30:00,42.3,42.49,42.13,42.45,1375200.0,28.4517,28.5795,28.3374,28.5526,1375200.0
2008-04-04 09:30:00,42.39,42.41,41.16,41.29,1414900.0,28.5123,28.5257,27.6849,27.7724,1414900.0
2008-04-04 10:00:00,41.29,41.35,40.71,41.03,1382000.0,27.7724,27.8127,27.3823,27.5975,1382000.0
2008-04-04 10:30:00,41.03,41.07,40.71,40.74,889800.0,27.5975,27.6244,27.3823,27.4024,889800.0
2008-04-04 11:00:00,40.76,41.23,40.54,41.1,2148200.0,27.4159,27.732,27.2679,27.6446,2148200.0
2008-04-04 11:30:00,41.09,41.22,41.01,41.07,1123000.0,27.6379,27.7253,27.584,27.6244,1123000.0
2008-04-04 12:00:00,41.07,41.14,40.87,41.02,872200.0,27.6244,27.6715,27.4899,27.5908,872200.0
2008-04-04 12:30:00,41.02,41.06,40.94,41.0,556500.0,27.5908,27.6177,27.537,27.5773,556500.0
2008-04-04 13:00:00,40.99,41.21,40.91,41.09,883400.0,27.5706,27.7186,27.5168,27.6379,883400.0
2008-04-04 13:30:00,41.09,41.09,40.86,41.03,748500.0,27.6379,27.6379,27.4832,27.5975,748500.0
2008-04-04 14:00:00,41.03,41.04,40.73,40.89,754300.0,27.5975,27.6042,27.3957,27.5033,754300.0
2008-04-04 14:30:00,40.89,41.01,40.82,40.92,779500.0,27.5033,27.584,27.4562,27.5235,779500.0
2008-04-04 15:00:00,40.92,41.01,40.85,40.93,776400.0,27.5235,27.584,27.4764,27.5302,776400.0
2008-04-04 15:30:00,40.92,40.97,40.58,40.69,1707100.0,27.5235,27.5571,27.2948,27.3688,1707100.0
2008-04-07 09:30:00,42.7,42.78,42.35,42.7,2560700.0,28.7208,28.7746,28.4854,28.7208,2560700.0
2008-04-07 10:00:00,42.69,42.76,42.59,42.65,1444700.0,28.714,28.7611,28.6468,28.6871,1444700.0
2008-04-07 10:30:00,42.64,42.65,42.5,42.59,993900.0,28.6804,28.6871,28.5862,28.6468,993900.0
2008-04-07 11:00:00,42.59,42.6,42.37,42.53,947600.0,28.6468,28.6535,28.4988,28.6064,947600.0
2008-04-07 11:30:00,42.53,42.54,42.46,42.5,1083500.0,28.6064,28.6131,28.5593,28.5862,1083500.0
2008-04-07 12:00:00,42.5,42.68,42.42,42.67,1393000.0,28.5862,28.7073,28.5324,28.7006,1393000.0
2008-04-07 12:30:00,42.66,42.68,42.43,42.5,1144600.0,28.6939,28.7073,28.5392,28.5862,1144600.0
2008-04-07 13:00:00,42.51,42.66,42.48,42.59,1134700.0,28.593,28.6939,28.5728,28.6468,1134700.0
2008-04-07 13:30:00,42.59,42.91,42.58,42.84,836800.0,28.6468,28.862,28.6401,28.8149,836800.0
2008-04-07 14:00:00,42.83,43.07,42.51,43.03,913300.0,28.8082,28.9696,28.593,28.9427,913300.0
2008-04-07 14:30:00,43.02,43.55,42.91,43.52,1640300.0,28.936,29.2925,28.862,29.2723,1640300.0
2008-04-07 15:00:00,43.52,43.56,43.12,43.24,1361900.0,29.2723,29.2992,29.0033,29.084,1361900.0
2008-04-07 15:30:00,43.24,43.4,42.9,43.31,1926300.0,29.084,29.1916,28.8553,29.1311,1926300.0
2008-04-08 09:30:00,43.8,43.86,43.1,43.73,1606400.0,29.4606,29.501,28.9898,29.4136,1606400.0
2008-04-08 10:00:00,43.74,43.85,43.65,43.84,1762700.0,29.4203,29.4943,29.3598,29.4876,1762700.0
2008-04-08 10:30:00,43.84,43.9,43.72,43.72,728700.0,29.4876,29.5279,29.4068,29.4068,728700.0
2008-04-08 11:00:00,43.71,43.72,43.41,43.42,738400.0,29.4001,29.4068,29.1983,29.2051,738400.0
2008-04-08 11:30:00,43.41,43.48,43.16,43.16,527400.0,29.1983,29.2454,29.0302,29.0302,527400.0
2008-04-08 12:00:00,43.16,43.19,43.04,43.06,559800.0,29.0302,29.0503,28.9495,28.9629,559800.0
2008-04-08 12:30:00,43.05,43.06,42.81,42.88,576200.0,28.9562,28.9629,28.7948,28.8418,576200.0
2008-04-08 13:00:00,42.86,42.87,42.56,42.66,555200.0,28.8284,28.8351,28.6266,28.6939,555200.0
2008-04-08 13:30:00,42.65,42.81,42.6,42.78,530400.0,28.6871,28.7948,28.6535,28.7746,530400.0
2008-04-08 14:00:00,42.78,42.81,42.56,42.8,707500.0,28.7746,28.7948,28.6266,28.788,707500.0
2008-04-08 14:30:00,42.8,43.04,42.74,43.03,616100.0,28.788,28.9495,28.7477,28.9427,616100.0
2008-04-08 15:00:00,43.03,43.06,42.71,42.9,594600.0,28.9427,28.9629,28.7275,28.8553,594600.0
2008-04-08 15:30:00,42.9,43.15,42.87,43.02,1283400.0,28.8553,29.0234,28.8351,28.936,1283400.0
2008-04-09 09:30:00,42.53,43.88,42.53,43.34,1327600.0,28.6064,29.5145,28.6064,29.1512,1327600.0
2008-04-09 10:00:00,43.34,43.52,43.14,43.39,539300.0,29.1512,29.2723,29.0167,29.1849,539300.0
2008-04-09 10:30:00,43.4,43.69,43.0,43.69,597300.0,29.1916,29.3867,28.9226,29.3867,597300.0
2008-04-09 11:00:00,43.69,43.75,43.42,43.44,619800.0,29.3867,29.427,29.2051,29.2185,619800.0
2008-04-09 11:30:00,43.46,43.57,43.37,43.51,591800.0,29.232,29.3059,29.1714,29.2656,591800.0
2008-04-09 12:00:00,43.51,43.6,43.46,43.55,395900.0,29.2656,29.3261,29.232,29.2925,395900.0
2008-04-09 12:30:00,43.55,43.59,43.44,43.5,391600.0,29.2925,29.3194,29.2185,29.2589,391600.0
2008-04-09 13:00:00,43.5,43.6,43.39,43.42,479100.0,29.2589,29.3261,29.1849,29.2051,479100.0
2008-04-09 13:30:00,43.42,43.55,43.37,43.49,748300.0,29.2051,29.2925,29.1714,29.2521,748300.0
2008-04-09 14:00:00,43.5,43.8,43.5,43.74,906200.0,29.2589,29.4606,29.2589,29.4203,906200.0
2008-04-09 14:30:00,43.74,43.76,43.6,43.65,707500.0,29.4203,29.4337,29.3261,29.3598,707500.0
2008-04-09 15:00:00,43.65,43.65,43.43,43.45,902500.0,29.3598,29.3598,29.2118,29.2252,902500.0
2008-04-09 15:30:00,43.45,43.52,43.31,43.42,1358600.0,29.2252,29.2723,29.1311,29.2051,1358600.0
2008-04-10 09:30:00,43.29,43.95,43.0,43.07,503800.0,29.1176,29.5615,28.9226,28.9696,503800.0
2008-04-10 10:00:00,43.07,43.52,43.01,43.52,504100.0,28.9696,29.2723,28.9293,29.2723,504100.0
2008-04-10 10:30:00,43.52,43.79,43.26,43.74,476800.0,29.2723,29.4539,29.0974,29.4203,476800.0
2008-04-10 11:00:00,43.73,44.12,43.57,44.04,603600.0,29.4136,29.6759,29.3059,29.6221,603600.0
2008-04-10 11:30:00,44.03,44.17,43.95,44.11,551700.0,29.6153,29.7095,29.5615,29.6692,551700.0
2008-04-10 12:00:00,44.11,44.17,43.77,43.82,297900.0,29.6692,29.7095,29.4405,29.4741,297900.0
2008-04-10 12:30:00,43.82,43.88,43.55,43.66,453500.0,29.4741,29.5145,29.2925,29.3665,453500.0
2008-04-10 13:00:00,43.66,43.84,43.57,43.67,282200.0,29.3665,29.4876,29.3059,29.3732,282200.0
2008-04-10 13:30:00,43.68,43.73,43.36,43.39,461100.0,29.3799,29.4136,29.1647,29.1849,461100.0
2008-04-10 14:00:00,43.38,43.44,43.18,43.25,544900.0,29.1781,29.2185,29.0436,29.0907,544900.0
2008-04-10 14:30:00,43.24,43.44,43.11,43.39,489500.0,29.084,29.2185,28.9965,29.1849,489500.0
2008-04-10 15:00:00,43.39,43.48,43.25,43.39,551700.0,29.1849,29.2454,29.0907,29.1849,551700.0
2008-04-10 15:30:00,43.39,43.4,43.02,43.3,1229600.0,29.1849,29.1916,28.936,29.1243,1229600.0
2008-04-11 09:30:00,42.8,43.27,42.48,43.09,760000.0,28.788,29.1042,28.5728,28.9831,760000.0
2008-04-11 10:00:00,43.09,43.52,42.84,43.29,495000.0,28.9831,29.2723,28.8149,29.1176,495000.0
2008-04-11 10:30:00,43.3,43.77,43.29,43.59,521700.0,29.1243,29.4405,29.1176,29.3194,521700.0
2008-04-11 11:00:00,43.59,43.59,43.21,43.4,321100.0,29.3194,29.3194,29.0638,29.1916,321100.0
2008-04-11 11:30:00,43.4,43.4,43.09,43.15,384400.0,29.1916,29.1916,28.9831,29.0234,384400.0
2008-04-11 12:00:00,43.16,43.22,42.83,42.87,261800.0,29.0302,29.0705,28.8082,28.8351,261800.0
2008-04-11 12:30:00,42.86,43.13,42.86,43.1,179700.0,28.8284,29.01,28.8284,28.9898,179700.0
2008-04-11 13:00:00,43.1,43.21,43.04,43.07,244700.0,28.9898,29.0638,28.9495,28.9696,244700.0
2008-04-11 13:30:00,43.07,43.12,42.96,43.08,257000.0,28.9696,29.0033,28.8956,28.9764,257000.0
2008-04-11 14:00:00,43.09,43.13,42.83,42.92,416700.0,28.9831,29.01,28.8082,28.8687,416700.0
2008-04-11 14:30:00,42.92,43.05,42.92,43.0,463800.0,28.8687,28.9562,28.8687,28.9226,463800.0
2008-04-11 15:00:00,42.99,43.01,42.84,42.9,742500.0,28.9158,28.9293,28.8149,28.8553,742500.0
2008-04-11 15:30:00,42.9,42.94,42.64,42.68,962100.0,28.8553,28.8822,28.6804,28.7073,962100.0
2008-04-14 09:30:00,42.57,42.83,42.23,42.24,605500.0,28.6333,28.8082,28.4046,28.4114,605500.0
2008-04-14 10:00:00,42.23,42.26,41.81,42.02,544700.0,28.4046,28.4248,28.1221,28.2634,544700.0
2008-04-14 10:30:00,42.03,42.13,41.91,42.07,438700.0,28.2701,28.3374,28.1894,28.297,438700.0
2008-04-14 11:00:00,42.07,42.13,41.85,41.91,253100.0,28.297,28.3374,28.149,28.1894,253100.0
2008-04-14 11:30:00,41.91,42.1,41.79,42.08,293700.0,28.1894,28.3172,28.1087,28.3037,293700.0
2008-04-14 12:00:00,42.08,42.31,42.07,42.28,376100.0,28.3037,28.4584,28.297,28.4383,376100.0
2008-04-14 12:30:00,42.29,42.48,42.23,42.38,255400.0,28.445,28.5728,28.4046,28.5055,255400.0
2008-04-14 13:00:00,42.37,42.41,42.16,42.23,193000.0,28.4988,28.5257,28.3576,28.4046,193000.0
2008-04-14 13:30:00,42.22,42.26,42.04,42.1,198700.0,28.3979,28.4248,28.2768,28.3172,198700.0
2008-04-14 14:00:00,42.11,42.17,41.97,42.04,267700.0,28.3239,28.3643,28.2298,28.2768,267700.0
2008-04-14 14:30:00,42.05,42.1,41.89,41.9,280500.0,28.2836,28.3172,28.1759,28.1827,280500.0
2008-04-14 15:00:00,41.91,42.12,41.9,41.97,626300.0,28.1894,28.3306,28.1827,28.2298,626300.0
2008-04-14 15:30:00,41.97,42.19,41.96,42.14,1647700.0,28.2298,28.3777,28.223,28.3441,1647700.0
2008-04-15 09:30:00,42.62,44.01,41.56,41.6,2215000.0,28.667,29.6019,27.954,27.9809,2215000.0
2008-04-15 10:00:00,41.63,42.05,40.81,41.12,3088100.0,28.0011,28.2836,27.4495,27.658,3088100.0
2008-04-15 10:30:00,41.12,42.37,40.99,42.22,1572700.0,27.658,28.4988,27.5706,28.3979,1572700.0
2008-04-15 11:00:00,42.23,42.29,42.02,42.06,547300.0,28.4046,28.445,28.2634,28.2903,547300.0
2008-04-15 11:30:00,42.04,42.18,42.02,42.07,353600.0,28.2768,28.371,28.2634,28.297,353600.0
2008-04-15 12:00:00,42.08,42.14,42.03,42.13,234100.0,28.3037,28.3441,28.2701,28.3374,234100.0
2008-04-15 12:30:00,42.14,42.16,42.0,42.07,280100.0,28.3441,28.3576,28.2499,28.297,280100.0
2008-04-15 13:00:00,42.05,42.23,42.02,42.17,370400.0,28.2836,28.4046,28.2634,28.3643,370400.0
2008-04-15 13:30:00,42.16,42.28,41.99,42.28,458100.0,28.3576,28.4383,28.2432,28.4383,458100.0
2008-04-15 14:00:00,42.28,42.34,42.19,42.26,619700.0,28.4383,28.4786,28.3777,28.4248,619700.0
2008-04-15 14:30:00,42.26,42.41,42.23,42.23,611400.0,28.4248,28.5257,28.4046,28.4046,611400.0
2008-04-15 15:00:00,42.23,42.36,42.12,42.28,512000.0,28.4046,28.4921,28.3306,28.4383,512000.0
2008-04-15 15:30:00,42.28,42.71,42.27,42.71,1138000.0,28.4383,28.7275,28.4315,28.7275,1138000.0
2008-04-16 09:30:00,43.02,44.27,43.02,44.02,971900.0,28.936,29.7768,28.936,29.6086,971900.0
2008-04-16 10:00:00,44.01,44.01,43.57,43.8,562700.0,29.6019,29.6019,29.3059,29.4606,562700.0
2008-04-16 10:30:00,43.8,44.08,43.66,43.83,619900.0,29.4606,29.649,29.3665,29.4808,619900.0
2008-04-16 11:00:00,43.83,43.83,43.12,43.47,828800.0,29.4808,29.4808,29.0033,29.2387,828800.0
2008-04-16 11:30:00,43.46,43.6,42.93,43.03,438500.0,29.232,29.3261,28.8755,28.9427,438500.0
2008-04-16 12:00:00,43.01,43.25,42.91,43.02,429900.0,28.9293,29.0907,28.862,28.936,429900.0
2008-04-16 12:30:00,43.0,43.66,42.96,43.23,448900.0,28.9226,29.3665,28.8956,29.0773,448900.0
2008-04-16 13:00:00,43.22,43.24,42.99,43.02,449000.0,29.0705,29.084,28.9158,28.936,449000.0
2008-04-16 13:30:00,43.02,43.08,42.81,43.06,269200.0,28.936,28.9764,28.7948,28.9629,269200.0
2008-04-16 14:00:00,43.06,43.07,42.45,42.79,547700.0,28.9629,28.9696,28.5526,28.7813,547700.0
2008-04-16 14:30:00,42.79,43.07,42.78,42.96,405700.0,28.7813,28.9696,28.7746,28.8956,405700.0
2008-04-16 15:00:00,42.96,43.54,42.94,43.4,805200.0,28.8956,29.2858,28.8822,29.1916,805200.0
2008-04-16 15:30:00,43.41,44.01,43.28,43.93,1786500.0,29.1983,29.6019,29.1109,29.5481,1786500.0
2008-04-17 09:30:00,43.5,43.5,42.44,43.0,1391100.0,29.2589,29.2589,28.5459,28.9226,1391100.0
2008-04-17 10:00:00,43.0,43.25,42.63,43.02,931400.0,28.9226,29.0907,28.6737,28.936,931400.0
2008-04-17 10:30:00,43.01,43.17,42.71,42.72,463800.0,28.9293,29.0369,28.7275,28.7342,463800.0
2008-04-17 11:00:00,42.74,43.01,42.53,42.6,401100.0,28.7477,28.9293,28.6064,28.6535,401100.0
2008-04-17 11:30:00,42.6,42.64,42.31,42.31,371800.0,28.6535,28.6804,28.4584,28.4584,371800.0
2008-04-17 12:00:00,42.31,42.63,42.31,42.33,268300.0,28.4584,28.6737,28.4584,28.4719,268300.0
2008-04-17 12:30:00,42.35,42.79,42.32,42.75,338200.0,28.4854,28.7813,28.4652,28.7544,338200.0
2008-04-17 13:00:00,42.75,43.1,42.71,43.0,495700.0,28.7544,28.9898,28.7275,28.9226,495700.0
2008-04-17 13:30:00,43.0,43.25,42.9,43.07,565300.0,28.9226,29.0907,28.8553,28.9696,565300.0
2008-04-17 14:00:00,43.07,43.12,42.73,42.8,294000.0,28.9696,29.0033,28.7409,28.788,294000.0
2008-04-17 14:30:00,42.8,43.0,42.75,42.8,323300.0,28.788,28.9226,28.7544,28.788,323300.0
2008-04-17 15:00:00,42.8,43.06,42.76,43.03,464800.0,28.788,28.9629,28.7611,28.9427,464800.0
2008-04-17 15:30:00,43.03,43.26,42.88,42.99,1275900.0,28.9427,29.0974,28.8418,28.9158,1275900.0
2008-04-18 09:30:00,43.53,44.65,43.53,43.69,1714000.0,29.279,30.0324,29.279,29.3867,1714000.0
2008-04-18 10:00:00,43.69,43.7,43.15,43.26,767800.0,29.3867,29.3934,29.0234,29.0974,767800.0
2008-04-18 10:30:00,43.26,43.47,43.08,43.1,653300.0,29.0974,29.2387,28.9764,28.9898,653300.0
2008-04-18 11:00:00,43.1,43.13,42.71,43.1,692800.0,28.9898,29.01,28.7275,28.9898,692800.0
2008-04-18 11:30:00,43.1,43.38,43.06,43.34,425100.0,28.9898,29.1781,28.9629,29.1512,425100.0
2008-04-18 12:00:00,43.34,43.35,43.04,43.15,396700.0,29.1512,29.158,28.9495,29.0234,396700.0
2008-04-18 12:30:00,43.16,43.3,43.12,43.18,329400.0,29.0302,29.1243,29.0033,29.0436,329400.0
2008-04-18 13:00:00,43.18,43.28,43.11,43.23,328900.0,29.0436,29.1109,28.9965,29.0773,328900.0
2008-04-18 13:30:00,43.21,43.23,42.96,42.99,357600.0,29.0638,29.0773,28.8956,28.9158,357600.0
2008-04-18 14:00:00,42.99,43.0,42.32,42.48,879200.0,28.9158,28.9226,28.4652,28.5728,879200.0
2008-04-18 14:30:00,42.47,42.59,42.21,42.51,831100.0,28.5661,28.6468,28.3912,28.593,831100.0
2008-04-18 15:00:00,42.51,42.78,42.4,42.49,1054800.0,28.593,28.7746,28.519,28.5795,1054800.0
2008-04-18 15:30:00,42.49,42.75,42.23,42.4,1537300.0,28.5795,28.7544,28.4046,28.519,1537300.0
2008-04-21 09:30:00,41.81,42.33,41.54,42.19,786600.0,28.2851,28.6369,28.1024,28.5422,786600.0
2008-04-21 10:00:00,42.18,42.25,41.88,41.93,574900.0,28.5354,28.5828,28.3324,28.3663,574900.0
2008-04-21 10:30:00,41.94,42.03,41.88,42.0,453400.0,28.373,28.4339,28.3324,28.4136,453400.0
2008-04-21 11:00:00,42.01,42.15,41.99,42.09,529700.0,28.4204,28.5151,28.4069,28.4745,529700.0
2008-04-21 11:30:00,42.08,42.15,41.96,41.99,540500.0,28.4677,28.5151,28.3866,28.4069,540500.0
2008-04-21 12:00:00,41.99,42.03,41.94,41.96,258900.0,28.4069,28.4339,28.373,28.3866,258900.0
2008-04-21 12:30:00,41.96,41.97,41.81,41.83,360300.0,28.3866,28.3933,28.2851,28.2986,360300.0
2008-04-21 13:00:00,41.82,41.86,41.72,41.82,237400.0,28.2919,28.3189,28.2242,28.2919,237400.0
2008-04-21 13:30:00,41.83,41.87,41.75,41.77,239400.0,28.2986,28.3257,28.2445,28.258,239400.0
2008-04-21 14:00:00,41.77,41.82,41.59,41.59,250500.0,28.258,28.2919,28.1363,28.1363,250500.0
2008-04-21 14:30:00,41.59,41.67,41.5,41.59,311800.0,28.1363,28.1904,28.0754,28.1363,311800.0
2008-04-21 15:00:00,41.58,41.74,41.57,41.72,417200.0,28.1295,28.2377,28.1227,28.2242,417200.0
2008-04-21 15:30:00,41.72,41.72,41.39,41.47,1491600.0,28.2242,28.2242,28.0009,28.0551,1491600.0
2008-04-22 09:30:00,41.32,41.33,40.38,40.76,1486300.0,27.9536,27.9604,27.3177,27.5747,1486300.0
2008-04-22 10:00:00,40.75,41.06,40.6,40.72,873800.0,27.568,27.7777,27.4665,27.5477,873800.0
2008-04-22 10:30:00,40.72,41.08,40.7,41.05,658100.0,27.5477,27.7912,27.5342,27.7709,658100.0
2008-04-22 11:00:00,41.05,41.09,40.77,40.81,532200.0,27.7709,27.798,27.5815,27.6086,532200.0
2008-04-22 11:30:00,40.81,40.93,5.91,40.78,623300.0,27.6086,27.6898,3.9982,27.5883,623300.0
2008-04-22 12:00:00,40.78,40.98,40.72,40.74,522600.0,27.5883,27.7236,27.5477,27.5612,522600.0
2008-04-22 12:30:00,40.75,40.94,40.74,40.85,392000.0,27.568,27.6965,27.5612,27.6356,392000.0
2008-04-22 13:00:00,40.85,40.95,40.83,40.91,344800.0,27.6356,27.7033,27.6221,27.6762,344800.0
2008-04-22 13:30:00,40.9,40.92,40.8,40.83,275400.0,27.6695,27.683,27.6018,27.6221,275400.0
2008-04-22 14:00:00,40.83,40.92,40.77,40.9,387800.0,27.6221,27.683,27.5815,27.6695,387800.0
2008-04-22 14:30:00,40.9,40.91,40.69,40.71,409400.0,27.6695,27.6762,27.5274,27.5409,409400.0
2008-04-22 15:00:00,40.72,40.85,40.67,40.8,554500.0,27.5477,27.6356,27.5139,27.6018,554500.0
2008-04-22 15:30:00,40.79,40.8,40.6,40.65,1112400.0,27.595,27.6018,27.4665,27.5003,1112400.0
2008-04-23 09:30:00,40.86,41.02,40.52,40.75,644600.0,27.6424,27.7506,27.4124,27.568,644600.0
2008-04-23 10:00:00,40.76,41.15,40.74,41.15,604800.0,27.5747,27.8386,27.5612,27.8386,604800.0
2008-04-23 10:30:00,41.15,41.77,40.62,41.72,907500.0,27.8386,28.258,27.48,28.2242,907500.0
2008-04-23 11:00:00,41.72,41.79,41.47,41.61,440400.0,28.2242,28.2716,28.0551,28.1498,440400.0
2008-04-23 11:30:00,41.63,41.69,41.35,41.36,357700.0,28.1633,28.2039,27.9739,27.9807,357700.0
2008-04-23 12:00:00,41.36,41.4,41.1,41.18,532700.0,27.9807,28.0077,27.8048,27.8589,532700.0
2008-04-23 12:30:00,41.2,41.22,40.94,41.0,325500.0,27.8724,27.8859,27.6965,27.7371,325500.0
2008-04-23 13:00:00,41.0,41.25,40.98,41.25,209300.0,27.7371,27.9062,27.7236,27.9062,209300.0
2008-04-23 13:30:00,41.25,41.28,41.06,41.15,150400.0,27.9062,27.9265,27.7777,27.8386,150400.0
2008-04-23 14:00:00,41.15,41.27,41.0,41.13,206400.0,27.8386,27.9198,27.7371,27.8251,206400.0
2008-04-23 14:30:00,41.13,41.31,41.12,41.17,264200.0,27.8251,27.9468,27.8183,27.8521,264200.0
2008-04-23 15:00:00,41.17,41.3,41.09,41.12,411500.0,27.8521,27.9401,27.798,27.8183,411500.0
2008-04-23 15:30:00,41.11,41.26,41.06,41.18,1311100.0,27.8115,27.913,27.7777,27.8589,1311100.0
2008-04-24 09:30:00,41.19,42.0,41.19,41.46,481300.0,27.8656,28.4136,27.8656,28.0483,481300.0
2008-04-24 10:00:00,41.45,42.13,41.19,41.87,605200.0,28.0415,28.5016,27.8656,28.3257,605200.0
2008-04-24 10:30:00,41.87,42.13,41.61,42.13,482100.0,28.3257,28.5016,28.1498,28.5016,482100.0
2008-04-24 11:00:00,42.11,42.56,42.03,42.49,565900.0,28.488,28.7925,28.4339,28.7451,565900.0
2008-04-24 11:30:00,42.51,42.91,42.49,42.86,573300.0,28.7586,29.0293,28.7451,28.9954,573300.0
2008-04-24 12:00:00,42.87,43.28,42.84,43.15,664100.0,29.0022,29.2796,28.9819,29.1916,664100.0
2008-04-24 12:30:00,43.15,43.35,43.13,43.21,921500.0,29.1916,29.3269,29.1781,29.2322,921500.0
2008-04-24 13:00:00,43.21,43.36,43.15,43.21,847900.0,29.2322,29.3337,29.1916,29.2322,847900.0
2008-04-24 13:30:00,43.21,43.29,43.05,43.26,342900.0,29.2322,29.2863,29.124,29.266,342900.0
2008-04-24 14:00:00,43.25,43.55,43.2,43.52,638300.0,29.2593,29.4622,29.2254,29.4419,638300.0
2008-04-24 14:30:00,43.53,43.71,43.42,43.49,928200.0,29.4487,29.5705,29.3743,29.4216,928200.0
2008-04-24 15:00:00,43.48,43.53,43.27,43.31,799900.0,29.4149,29.4487,29.2728,29.2999,799900.0
2008-04-24 15:30:00,43.32,43.69,43.31,43.47,2301600.0,29.3066,29.5569,29.2999,29.4081,2301600.0
2008-04-25 09:30:00,43.89,43.89,43.28,43.43,461400.0,29.6922,29.6922,29.2796,29.381,461400.0
2008-04-25 10:00:00,43.41,43.94,43.34,43.78,587800.0,29.3675,29.7261,29.3202,29.6178,587800.0
2008-04-25 10:30:00,43.78,43.86,43.5,43.79,469100.0,29.6178,29.6719,29.4284,29.6246,469100.0
2008-04-25 11:00:00,43.78,43.88,43.44,43.56,598200.0,29.6178,29.6855,29.3878,29.469,598200.0
2008-04-25 11:30:00,43.55,43.82,43.5,43.72,298700.0,29.4622,29.6449,29.4284,29.5772,298700.0
2008-04-25 12:00:00,43.72,43.88,43.67,43.82,281400.0,29.5772,29.6855,29.5434,29.6449,281400.0
2008-04-25 12:30:00,43.81,43.83,43.6,43.63,248800.0,29.6381,29.6516,29.496,29.5163,248800.0
2008-04-25 13:00:00,43.62,43.7,43.57,43.67,323500.0,29.5096,29.5637,29.4758,29.5434,323500.0
2008-04-25 13:30:00,43.67,43.8,43.57,43.8,339400.0,29.5434,29.6313,29.4758,29.6313,339400.0
2008-04-25 14:00:00,43.79,44.01,43.78,44.0,338100.0,29.6246,29.7734,29.6178,29.7667,338100.0
2008-04-25 14:30:00,44.01,44.42,44.0,44.24,705500.0,29.7734,30.0508,29.7667,29.929,705500.0
2008-04-25 15:00:00,44.24,44.54,44.19,44.36,689200.0,29.929,30.132,29.8952,30.0102,689200.0
2008-04-25 15:30:00,44.37,44.46,44.25,44.46,1417400.0,30.017,30.0778,29.9358,30.0778,1417400.0
2008-04-28 09:30:00,44.59,45.32,43.97,44.38,630300.0,30.1658,30.6597,29.7464,30.0237,630300.0
2008-04-28 10:00:00,44.38,44.49,44.04,44.11,311200.0,30.0237,30.0981,29.7937,29.8411,311200.0
2008-04-28 10:30:00,44.12,44.46,44.06,44.17,285500.0,29.8478,30.0778,29.8072,29.8817,285500.0
2008-04-28 11:00:00,44.18,44.18,43.96,43.99,203400.0,29.8884,29.8884,29.7396,29.7599,203400.0
2008-04-28 11:30:00,43.99,44.17,43.96,44.17,243300.0,29.7599,29.8817,29.7396,29.8817,243300.0
2008-04-28 12:00:00,44.16,44.33,44.15,44.28,196900.0,29.8749,29.9899,29.8681,29.9561,196900.0
2008-04-28 12:30:00,44.29,44.33,44.16,44.19,113100.0,29.9628,29.9899,29.8749,29.8952,113100.0
2008-04-28 13:00:00,44.19,44.38,44.16,44.38,132700.0,29.8952,30.0237,29.8749,30.0237,132700.0
2008-04-28 13:30:00,44.38,44.65,44.32,44.6,485500.0,30.0237,30.2064,29.9831,30.1726,485500.0
2008-04-28 14:00:00,44.63,44.82,44.56,44.63,415300.0,30.1929,30.3214,30.1455,30.1929,415300.0
2008-04-28 14:30:00,44.62,44.72,44.5,44.66,385000.0,30.1861,30.2537,30.1049,30.2132,385000.0
2008-04-28 15:00:00,44.66,44.81,44.61,44.65,623600.0,30.2132,30.3146,30.1793,30.2064,623600.0
2008-04-28 15:30:00,44.65,44.7,44.39,44.43,729200.0,30.2064,30.2402,30.0305,30.0576,729200.0
2008-04-29 09:30:00,44.26,44.87,44.19,44.25,519600.0,29.9425,30.3552,29.8952,29.9358,519600.0
2008-04-29 10:00:00,44.25,44.32,43.95,44.06,684000.0,29.9358,29.9831,29.7328,29.8072,684000.0
2008-04-29 10:30:00,44.06,44.28,43.98,44.16,232700.0,29.8072,29.9561,29.7531,29.8749,232700.0
2008-04-29 11:00:00,44.14,44.37,44.02,44.3,199800.0,29.8614,30.017,29.7802,29.9696,199800.0
2008-04-29 11:30:00,44.3,44.44,44.23,44.24,127500.0,29.9696,30.0643,29.9223,29.929,127500.0
2008-04-29 12:00:00,44.24,44.33,44.1,44.28,96900.0,29.929,29.9899,29.8343,29.9561,96900.0
2008-04-29 12:30:00,44.25,44.37,44.15,44.15,79100.0,29.9358,30.017,29.8681,29.8681,79100.0
2008-04-29 13:00:00,44.16,44.25,44.09,44.1,114200.0,29.8749,29.9358,29.8275,29.8343,114200.0
2008-04-29 13:30:00,44.1,44.2,43.99,44.11,210900.0,29.8343,29.902,29.7599,29.8411,210900.0
2008-04-29 14:00:00,44.09,44.21,44.01,44.13,224900.0,29.8275,29.9087,29.7734,29.8546,224900.0
2008-04-29 14:30:00,44.13,44.4,44.1,44.36,207000.0,29.8546,30.0373,29.8343,30.0102,207000.0
2008-04-29 15:00:00,44.37,44.39,44.15,44.18,237800.0,30.017,30.0305,29.8681,29.8884,237800.0
2008-04-29 15:30:00,44.17,44.27,44.09,44.13,560500.0,29.8817,29.9493,29.8275,29.8546,560500.0
2008-04-30 09:30:00,44.05,44.28,43.81,43.84,368400.0,29.8005,29.9561,29.6381,29.6584,368400.0
2008-04-30 10:00:00,43.85,43.87,43.51,43.57,320700.0,29.6652,29.6787,29.4352,29.4758,320700.0
2008-04-30 10:30:00,43.57,43.84,43.57,43.79,211900.0,29.4758,29.6584,29.4758,29.6246,211900.0
2008-04-30 11:00:00,43.8,44.04,43.79,43.9,160100.0,29.6313,29.7937,29.6246,29.699,160100.0
2008-04-30 11:30:00,43.89,44.01,43.75,44.0,201600.0,29.6922,29.7734,29.5975,29.7667,201600.0
2008-04-30 12:00:00,44.0,44.13,43.91,44.0,264500.0,29.7667,29.8546,29.7058,29.7667,264500.0
2008-04-30 12:30:00,43.99,44.12,43.99,44.08,144200.0,29.7599,29.8478,29.7599,29.8208,144200.0
2008-04-30 13:00:00,44.07,44.14,44.04,44.13,114300.0,29.814,29.8614,29.7937,29.8546,114300.0
2008-04-30 13:30:00,44.13,44.19,44.04,44.14,124900.0,29.8546,29.8952,29.7937,29.8614,124900.0
2008-04-30 14:00:00,44.13,44.61,43.92,44.3,628000.0,29.8546,30.1793,29.7125,29.9696,628000.0
2008-04-30 14:30:00,44.3,44.49,43.98,43.99,556200.0,29.9696,30.0981,29.7531,29.7599,556200.0
2008-04-30 15:00:00,43.99,44.04,43.58,43.71,522900.0,29.7599,29.7937,29.4825,29.5705,522900.0
2008-04-30 15:30:00,43.72,43.8,43.37,43.47,1084000.0,29.5772,29.6313,29.3404,29.4081,1084000.0
2008-05-01 09:30:00,43.55,44.13,43.17,44.04,472900.0,29.4622,29.8546,29.2051,29.7937,472900.0
2008-05-01 10:00:00,44.04,44.15,43.71,44.09,333000.0,29.7937,29.8681,29.5705,29.8275,333000.0
2008-05-01 10:30:00,44.12,44.43,43.98,44.41,457700.0,29.8478,30.0576,29.7531,30.044,457700.0
2008-05-01 11:00:00,44.4,44.78,44.37,44.56,410400.0,30.0373,30.2943,30.017,30.1455,410400.0
2008-05-01 11:30:00,44.55,44.81,44.48,44.8,524600.0,30.1387,30.3146,30.0914,30.3079,524600.0
2008-05-01 12:00:00,44.8,45.3,44.76,45.18,565600.0,30.3079,30.6461,30.2808,30.5649,565600.0
2008-05-01 12:30:00,45.18,45.57,45.18,45.44,484800.0,30.5649,30.8288,30.5649,30.7408,484800.0
2008-05-01 13:00:00,45.42,45.44,45.15,45.28,718900.0,30.7273,30.7408,30.5446,30.6326,718900.0
2008-05-01 13:30:00,45.28,45.28,44.89,44.9,419900.0,30.6326,30.6326,30.3688,30.3755,419900.0
2008-05-01 14:00:00,44.9,45.12,44.76,44.82,454000.0,30.3755,30.5243,30.2808,30.3214,454000.0
2008-05-01 14:30:00,44.82,45.06,44.71,44.91,516000.0,30.3214,30.4838,30.247,30.3823,516000.0
2008-05-01 15:00:00,44.89,45.06,44.82,44.98,992400.0,30.3688,30.4838,30.3214,30.4296,992400.0
2008-05-01 15:30:00,44.98,45.22,44.87,45.14,1297100.0,30.4296,30.592,30.3552,30.5379,1297100.0
2008-05-02 09:30:00,45.66,46.89,45.28,45.9,1039900.0,30.8897,31.7218,30.6326,31.052,1039900.0
2008-05-02 10:00:00,45.92,46.21,45.79,45.82,839000.0,31.0656,31.2618,30.9776,30.9979,839000.0
2008-05-02 10:30:00,45.82,45.96,45.34,45.4,746200.0,30.9979,31.0926,30.6732,30.7138,746200.0
2008-05-02 11:00:00,45.41,46.02,45.38,45.53,983000.0,30.7205,31.1332,30.7002,30.8017,983000.0
2008-05-02 11:30:00,45.53,45.53,44.88,45.23,844800.0,30.8017,30.8017,30.362,30.5988,844800.0
2008-05-02 12:00:00,45.22,45.29,44.94,45.19,278000.0,30.592,30.6394,30.4026,30.5717,278000.0
2008-05-02 12:30:00,45.18,45.22,45.07,45.18,194600.0,30.5649,30.592,30.4905,30.5649,194600.0
2008-05-02 13:00:00,45.19,45.24,45.01,45.19,210600.0,30.5717,30.6055,30.4499,30.5717,210600.0
2008-05-02 13:30:00,45.2,45.32,45.03,45.23,233700.0,30.5785,30.6597,30.4635,30.5988,233700.0
2008-05-02 14:00:00,45.22,45.32,44.89,45.02,330600.0,30.592,30.6597,30.3688,30.4567,330600.0
2008-05-02 14:30:00,45.0,45.27,44.95,44.99,326500.0,30.4432,30.6258,30.4093,30.4364,326500.0
2008-05-02 15:00:00,44.97,45.11,44.73,45.03,441400.0,30.4229,30.5176,30.2605,30.4635,441400.0
2008-05-02 15:30:00,45.04,45.34,44.99,45.28,764400.0,30.4702,30.6732,30.4364,30.6326,764400.0
2008-05-05 09:30:00,45.76,45.76,45.31,45.42,646300.0,30.9573,30.9573,30.6529,30.7273,646300.0
2008-05-05 10:00:00,45.42,45.6,44.93,44.96,511200.0,30.7273,30.8491,30.3958,30.4161,511200.0
2008-05-05 10:30:00,44.97,45.14,44.73,44.73,376000.0,30.4229,30.5379,30.2605,30.2605,376000.0
2008-05-05 11:00:00,44.73,44.99,44.69,44.9,271100.0,30.2605,30.4364,30.2334,30.3755,271100.0
2008-05-05 11:30:00,44.9,45.2,44.88,45.13,208000.0,30.3755,30.5785,30.362,30.5311,208000.0
2008-05-05 12:00:00,45.14,45.24,45.02,45.08,155800.0,30.5379,30.6055,30.4567,30.4973,155800.0
2008-05-05 12:30:00,45.08,45.15,45.0,45.09,130000.0,30.4973,30.5446,30.4432,30.5041,130000.0
2008-05-05 13:00:00,45.09,45.19,45.07,45.15,121300.0,30.5041,30.5717,30.4905,30.5446,121300.0
2008-05-05 13:30:00,45.15,45.21,45.11,45.19,208600.0,30.5446,30.5852,30.5176,30.5717,208600.0
2008-05-05 14:00:00,45.18,45.39,45.1,45.33,301300.0,30.5649,30.707,30.5108,30.6664,301300.0
2008-05-05 14:30:00,45.33,45.44,45.27,45.36,413600.0,30.6664,30.7408,30.6258,30.6867,413600.0
2008-05-05 15:00:00,45.36,45.48,45.31,45.4,311500.0,30.6867,30.7679,30.6529,30.7138,311500.0
2008-05-05 15:30:00,45.4,45.41,45.23,45.35,704800.0,30.7138,30.7205,30.5988,30.6799,704800.0
2008-05-06 09:30:00,45.41,45.41,44.9,45.0,662200.0,30.7205,30.7205,30.3755,30.4432,662200.0
2008-05-06 10:00:00,44.98,45.3,44.94,45.28,498000.0,30.4296,30.6461,30.4026,30.6326,498000.0
2008-05-06 10:30:00,45.28,45.47,45.21,45.47,401900.0,30.6326,30.7611,30.5852,30.7611,401900.0
2008-05-06 11:00:00,45.47,45.64,45.37,45.39,325500.0,30.7611,30.8761,30.6935,30.707,325500.0
2008-05-06 11:30:00,45.39,45.61,45.34,45.61,166600.0,30.707,30.8558,30.6732,30.8558,166600.0
2008-05-06 12:00:00,45.62,46.0,45.62,45.87,430300.0,30.8626,31.1197,30.8626,31.0317,430300.0
2008-05-06 12:30:00,45.89,45.89,45.58,45.81,263800.0,31.0453,31.0453,30.8355,30.9911,263800.0
2008-05-06 13:00:00,45.82,45.83,45.36,45.39,426900.0,30.9979,31.0047,30.6867,30.707,426900.0
2008-05-06 13:30:00,45.38,45.51,45.33,45.5,360900.0,30.7002,30.7882,30.6664,30.7814,360900.0
2008-05-06 14:00:00,45.5,45.56,45.32,45.46,220800.0,30.7814,30.822,30.6597,30.7544,220800.0
2008-05-06 14:30:00,45.46,45.62,45.32,45.6,323500.0,30.7544,30.8626,30.6597,30.8491,323500.0
2008-05-06 15:00:00,45.59,45.78,45.54,45.73,295500.0,30.8423,30.9708,30.8085,30.937,295500.0
2008-05-06 15:30:00,45.72,45.94,45.55,45.68,962700.0,30.9303,31.0791,30.8153,30.9032,962700.0
2008-05-07 09:30:00,45.77,45.9,45.19,45.48,436300.0,30.9641,31.052,30.5717,30.7679,436300.0
2008-05-07 10:00:00,45.45,45.53,45.2,45.35,248200.0,30.7476,30.8017,30.5785,30.6799,248200.0
2008-05-07 10:30:00,45.36,45.6,45.08,45.13,271100.0,30.6867,30.8491,30.4973,30.5311,271100.0
2008-05-07 11:00:00,45.1,45.17,44.9,44.99,323300.0,30.5108,30.5582,30.3755,30.4364,323300.0
2008-05-07 11:30:00,44.99,45.1,44.94,45.03,238500.0,30.4364,30.5108,30.4026,30.4635,238500.0
2008-05-07 12:00:00,45.03,45.26,44.99,45.17,255600.0,30.4635,30.6191,30.4364,30.5582,255600.0
2008-05-07 12:30:00,45.17,45.25,45.1,45.2,159700.0,30.5582,30.6123,30.5108,30.5785,159700.0
2008-05-07 13:00:00,45.2,45.2,44.9,44.95,289700.0,30.5785,30.5785,30.3755,30.4093,289700.0
2008-05-07 13:30:00,44.94,44.96,44.73,44.82,226500.0,30.4026,30.4161,30.2605,30.3214,226500.0
2008-05-07 14:00:00,44.81,44.95,44.72,44.72,522100.0,30.3146,30.4093,30.2537,30.2537,522100.0
2008-05-07 14:30:00,44.72,44.74,44.49,44.49,505000.0,30.2537,30.2673,30.0981,30.0981,505000.0
2008-05-07 15:00:00,44.49,44.68,44.31,44.33,834900.0,30.0981,30.2267,29.9764,29.9899,834900.0
2008-05-07 15:30:00,44.31,44.53,44.21,44.35,1303300.0,29.9764,30.1252,29.9087,30.0034,1303300.0
2008-05-08 09:30:00,44.45,45.0,43.86,44.13,499300.0,30.0711,30.4432,29.6719,29.8546,499300.0
2008-05-08 10:00:00,44.12,44.13,43.85,44.11,303300.0,29.8478,29.8546,29.6652,29.8411,303300.0
2008-05-08 10:30:00,44.1,44.13,43.24,43.45,603700.0,29.8343,29.8546,29.2525,29.3946,603700.0
2008-05-08 11:00:00,43.44,43.98,43.39,43.98,592400.0,29.3878,29.7531,29.354,29.7531,592400.0
2008-05-08 11:30:00,43.97,44.04,43.69,43.99,526700.0,29.7464,29.7937,29.5569,29.7599,526700.0
2008-05-08 12:00:00,43.99,44.02,43.87,43.92,241100.0,29.7599,29.7802,29.6787,29.7125,241100.0
2008-05-08 12:30:00,43.92,43.99,43.87,43.98,131600.0,29.7125,29.7599,29.6787,29.7531,131600.0
2008-05-08 13:00:00,43.99,44.24,43.82,44.2,288100.0,29.7599,29.929,29.6449,29.902,288100.0
2008-05-08 13:30:00,44.2,44.47,44.11,44.42,291000.0,29.902,30.0846,29.8411,30.0508,291000.0
2008-05-08 14:00:00,44.44,44.44,43.94,43.95,302700.0,30.0643,30.0643,29.7261,29.7328,302700.0
2008-05-08 14:30:00,43.95,44.02,43.76,43.85,754000.0,29.7328,29.7802,29.6043,29.6652,754000.0
2008-05-08 15:00:00,43.85,44.01,43.62,43.79,980100.0,29.6652,29.7734,29.5096,29.6246,980100.0
2008-05-08 15:30:00,43.79,43.86,43.65,43.73,1030100.0,29.6246,29.6719,29.5299,29.584,1030100.0
2008-05-09 09:30:00,42.27,43.09,42.26,43.0,894000.0,28.5963,29.151,28.5895,29.0901,894000.0
2008-05-09 10:00:00,43.01,43.3,42.95,43.25,383700.0,29.0969,29.2931,29.0563,29.2593,383700.0
2008-05-09 10:30:00,43.24,44.02,43.23,43.7,797000.0,29.2525,29.7802,29.2457,29.5637,797000.0
2008-05-09 11:00:00,43.7,43.73,43.3,43.54,421600.0,29.5637,29.584,29.2931,29.4555,421600.0
2008-05-09 11:30:00,43.55,43.59,43.16,43.23,352800.0,29.4622,29.4893,29.1984,29.2457,352800.0
2008-05-09 12:00:00,43.23,43.39,43.13,43.39,312500.0,29.2457,29.354,29.1781,29.354,312500.0
2008-05-09 12:30:00,43.39,43.48,43.21,43.46,285000.0,29.354,29.4149,29.2322,29.4013,285000.0
2008-05-09 13:00:00,43.45,43.45,42.96,43.0,293000.0,29.3946,29.3946,29.0631,29.0901,293000.0
2008-05-09 13:30:00,43.0,43.2,42.91,43.16,315600.0,29.0901,29.2254,29.0293,29.1984,315600.0
2008-05-09 14:00:00,43.17,43.29,43.09,43.14,471000.0,29.2051,29.2863,29.151,29.1849,471000.0
2008-05-09 14:30:00,43.13,43.23,43.07,43.09,252300.0,29.1781,29.2457,29.1375,29.151,252300.0
2008-05-09 15:00:00,43.09,43.34,43.06,43.34,377600.0,29.151,29.3202,29.1307,29.3202,377600.0
2008-05-09 15:30:00,43.34,43.44,43.08,43.1,689300.0,29.3202,29.3878,29.1443,29.1578,689300.0
2008-05-12 09:30:00,43.15,44.98,43.15,43.94,480800.0,29.1916,30.4296,29.1916,29.7261,480800.0
2008-05-12 10:00:00,43.95,43.95,43.51,43.71,471300.0,29.7328,29.7328,29.4352,29.5705,471300.0
2008-05-12 10:30:00,43.71,44.1,43.64,43.94,364300.0,29.5705,29.8343,29.5231,29.7261,364300.0
2008-05-12 11:00:00,43.94,44.03,43.77,44.02,191600.0,29.7261,29.7869,29.6111,29.7802,191600.0
2008-05-12 11:30:00,44.01,44.1,43.85,44.02,209100.0,29.7734,29.8343,29.6652,29.7802,209100.0
2008-05-12 12:00:00,44.02,44.18,43.87,44.01,212100.0,29.7802,29.8884,29.6787,29.7734,212100.0
2008-05-12 12:30:00,44.01,44.25,43.9,44.12,207100.0,29.7734,29.9358,29.699,29.8478,207100.0
2008-05-12 13:00:00,44.11,44.15,43.95,43.99,227000.0,29.8411,29.8681,29.7328,29.7599,227000.0
2008-05-12 13:30:00,43.98,44.01,43.8,43.96,300900.0,29.7531,29.7734,29.6313,29.7396,300900.0
2008-05-12 14:00:00,43.96,44.26,43.94,44.14,357100.0,29.7396,29.9425,29.7261,29.8614,357100.0
2008-05-12 14:30:00,44.13,44.47,44.12,44.3,316300.0,29.8546,30.0846,29.8478,29.9696,316300.0
2008-05-12 15:00:00,44.31,44.43,44.17,44.21,356300.0,29.9764,30.0576,29.8817,29.9087,356300.0
2008-05-12 15:30:00,44.2,44.32,44.12,44.32,956000.0,29.902,29.9831,29.8478,29.9831,956000.0
2008-05-13 09:30:00,44.47,44.52,43.73,44.07,471600.0,30.0846,30.1184,29.584,29.814,471600.0
2008-05-13 10:00:00,44.09,44.2,43.82,43.98,404300.0,29.8275,29.902,29.6449,29.7531,404300.0
2008-05-13 10:30:00,43.98,44.0,43.62,43.67,210700.0,29.7531,29.7667,29.5096,29.5434,210700.0
2008-05-13 11:00:00,43.67,43.94,43.48,43.85,337800.0,29.5434,29.7261,29.4149,29.6652,337800.0
2008-05-13 11:30:00,43.85,43.92,43.61,43.92,166900.0,29.6652,29.7125,29.5028,29.7125,166900.0
2008-05-13 12:00:00,43.91,44.11,43.91,44.02,246300.0,29.7058,29.8411,29.7058,29.7802,246300.0
2008-05-13 12:30:00,44.02,44.13,43.85,43.87,272800.0,29.7802,29.8546,29.6652,29.6787,272800.0
2008-05-13 13:00:00,43.87,43.89,43.75,43.84,201100.0,29.6787,29.6922,29.5975,29.6584,201100.0
2008-05-13 13:30:00,43.86,43.99,43.79,43.91,284000.0,29.6719,29.7599,29.6246,29.7058,284000.0
2008-05-13 14:00:00,43.9,44.01,43.78,43.87,288300.0,29.699,29.7734,29.6178,29.6787,288300.0
2008-05-13 14:30:00,43.87,44.03,43.81,43.96,260700.0,29.6787,29.7869,29.6381,29.7396,260700.0
2008-05-13 15:00:00,43.96,44.01,43.69,43.77,414500.0,29.7396,29.7734,29.5569,29.6111,414500.0
2008-05-13 15:30:00,43.77,43.78,43.52,43.69,683200.0,29.6111,29.6178,29.4419,29.5569,683200.0
2008-05-14 09:30:00,43.97,45.14,43.97,45.11,666100.0,29.7464,30.5379,29.7464,30.5176,666100.0
2008-05-14 10:00:00,45.1,45.12,44.71,44.86,525100.0,30.5108,30.5243,30.247,30.3485,525100.0
2008-05-14 10:30:00,44.85,45.0,44.49,44.55,268600.0,30.3417,30.4432,30.0981,30.1387,268600.0
2008-05-14 11:00:00,44.56,44.76,44.4,44.75,300100.0,30.1455,30.2808,30.0373,30.274,300100.0
2008-05-14 11:30:00,44.73,44.83,44.64,44.64,199600.0,30.2605,30.3282,30.1996,30.1996,199600.0
2008-05-14 12:00:00,44.66,44.85,44.62,44.75,227500.0,30.2132,30.3417,30.1861,30.274,227500.0
2008-05-14 12:30:00,44.75,44.78,44.63,44.72,185500.0,30.274,30.2943,30.1929,30.2537,185500.0
2008-05-14 13:00:00,44.72,45.0,44.66,44.97,419800.0,30.2537,30.4432,30.2132,30.4229,419800.0
2008-05-14 13:30:00,44.97,45.01,44.84,44.92,277800.0,30.4229,30.4499,30.3349,30.389,277800.0
2008-05-14 14:00:00,44.93,45.0,44.84,44.96,322700.0,30.3958,30.4432,30.3349,30.4161,322700.0
2008-05-14 14:30:00,44.97,45.05,44.95,45.01,439800.0,30.4229,30.477,30.4093,30.4499,439800.0
2008-05-14 15:00:00,45.01,45.02,44.81,44.91,616700.0,30.4499,30.4567,30.3146,30.3823,616700.0
2008-05-14 15:30:00,44.92,44.93,44.74,44.85,907400.0,30.389,30.3958,30.2673,30.3417,907400.0
2008-05-15 09:30:00,44.96,45.52,44.81,45.41,518700.0,30.4161,30.795,30.3146,30.7205,518700.0
2008-05-15 10:00:00,45.4,45.44,44.83,45.1,443600.0,30.7138,30.7408,30.3282,30.5108,443600.0
2008-05-15 10:30:00,45.1,45.34,45.09,45.13,360100.0,30.5108,30.6732,30.5041,30.5311,360100.0
2008-05-15 11:00:00,45.13,45.24,44.87,44.94,345800.0,30.5311,30.6055,30.3552,30.4026,345800.0
2008-05-15 11:30:00,44.94,45.09,44.9,45.06,368800.0,30.4026,30.5041,30.3755,30.4838,368800.0
2008-05-15 12:00:00,45.05,45.58,45.03,45.57,330800.0,30.477,30.8355,30.4635,30.8288,330800.0
2008-05-15 12:30:00,45.56,45.79,45.51,45.62,407600.0,30.822,30.9776,30.7882,30.8626,407600.0
2008-05-15 13:00:00,45.63,45.76,45.5,45.54,311000.0,30.8694,30.9573,30.7814,30.8085,311000.0
2008-05-15 13:30:00,45.56,45.56,45.26,45.29,349500.0,30.822,30.822,30.6191,30.6394,349500.0
2008-05-15 14:00:00,45.29,45.51,45.24,45.27,236300.0,30.6394,30.7882,30.6055,30.6258,236300.0
2008-05-15 14:30:00,45.28,45.38,45.21,45.27,240700.0,30.6326,30.7002,30.5852,30.6258,240700.0
2008-05-15 15:00:00,45.27,45.42,45.18,45.39,323800.0,30.6258,30.7273,30.5649,30.707,323800.0
2008-05-15 15:30:00,45.4,45.82,45.31,45.72,798000.0,30.7138,30.9979,30.6529,30.9303,798000.0
2008-05-16 09:30:00,45.87,46.08,45.41,45.41,1159900.0,31.0317,31.1738,30.7205,30.7205,1159900.0
2008-05-16 10:00:00,45.41,45.54,45.2,45.53,336500.0,30.7205,30.8085,30.5785,30.8017,336500.0
2008-05-16 10:30:00,45.53,45.54,44.98,44.98,232600.0,30.8017,30.8085,30.4296,30.4296,232600.0
2008-05-16 11:00:00,45.0,45.22,44.96,45.13,326200.0,30.4432,30.592,30.4161,30.5311,326200.0
2008-05-16 11:30:00,45.14,45.31,45.1,45.25,237200.0,30.5379,30.6529,30.5108,30.6123,237200.0
2008-05-16 12:00:00,45.25,45.46,45.23,45.44,255000.0,30.6123,30.7544,30.5988,30.7408,255000.0
2008-05-16 12:30:00,45.44,45.71,45.39,45.64,264300.0,30.7408,30.9235,30.707,30.8761,264300.0
2008-05-16 13:00:00,45.64,45.68,45.5,45.57,197900.0,30.8761,30.9032,30.7814,30.8288,197900.0
2008-05-16 13:30:00,45.58,45.58,45.44,45.48,225800.0,30.8355,30.8355,30.7408,30.7679,225800.0
2008-05-16 14:00:00,45.47,45.53,45.4,45.51,265100.0,30.7611,30.8017,30.7138,30.7882,265100.0
2008-05-16 14:30:00,45.51,45.67,45.44,45.64,213000.0,30.7882,30.8964,30.7408,30.8761,213000.0
2008-05-16 15:00:00,45.64,45.72,45.58,45.64,395800.0,30.8761,30.9303,30.8355,30.8761,395800.0
2008-05-16 15:30:00,45.63,45.66,45.44,45.55,688100.0,30.8694,30.8897,30.7408,30.8153,688100.0
2008-05-19 09:30:00,45.98,45.98,45.51,45.9,569100.0,31.1062,31.1062,30.7882,31.052,569100.0
2008-05-19 10:00:00,45.9,45.99,45.74,45.85,404300.0,31.052,31.1129,30.9438,31.0182,404300.0
2008-05-19 10:30:00,45.84,46.1,45.78,45.89,209300.0,31.0114,31.1873,30.9708,31.0453,209300.0
2008-05-19 11:00:00,45.88,46.05,45.73,46.02,303400.0,31.0385,31.1535,30.937,31.1332,303400.0
2008-05-19 11:30:00,46.04,46.21,45.99,46.04,300600.0,31.1467,31.2618,31.1129,31.1467,300600.0
2008-05-19 12:00:00,46.03,46.03,45.77,45.8,268800.0,31.14,31.14,30.9641,30.9844,268800.0
2008-05-19 12:30:00,45.8,45.89,45.6,45.69,176800.0,30.9844,31.0453,30.8491,30.91,176800.0
2008-05-19 13:00:00,45.7,45.87,45.66,45.85,126500.0,30.9167,31.0317,30.8897,31.0182,126500.0
2008-05-19 13:30:00,45.84,45.87,45.49,45.54,211000.0,31.0114,31.0317,30.7747,30.8085,211000.0
2008-05-19 14:00:00,45.54,45.55,45.22,45.31,321500.0,30.8085,30.8153,30.592,30.6529,321500.0
2008-05-19 14:30:00,45.32,45.49,45.24,45.39,202900.0,30.6597,30.7747,30.6055,30.707,202900.0
2008-05-19 15:00:00,45.39,45.49,45.34,45.46,398400.0,30.707,30.7747,30.6732,30.7544,398400.0
2008-05-19 15:30:00,45.46,45.47,45.11,45.21,519800.0,30.7544,30.7611,30.5176,30.5852,519800.0
2008-05-20 09:30:00,44.92,44.96,44.36,44.53,546700.0,30.389,30.4161,30.0102,30.1252,546700.0
2008-05-20 10:00:00,44.53,44.53,44.25,44.46,302500.0,30.1252,30.1252,29.9358,30.0778,302500.0
2008-05-20 10:30:00,44.47,44.52,44.26,44.49,298000.0,30.0846,30.1184,29.9425,30.0981,298000.0
2008-05-20 11:00:00,44.5,44.52,44.25,44.46,294900.0,30.1049,30.1184,29.9358,30.0778,294900.0
2008-05-20 11:30:00,44.46,44.48,44.13,44.2,272800.0,30.0778,30.0914,29.8546,29.902,272800.0
2008-05-20 12:00:00,44.19,44.46,44.17,44.37,177300.0,29.8952,30.0778,29.8817,30.017,177300.0
2008-05-20 12:30:00,44.38,44.42,44.21,44.25,104400.0,30.0237,30.0508,29.9087,29.9358,104400.0
2008-05-20 13:00:00,44.25,44.48,44.23,44.45,221000.0,29.9358,30.0914,29.9223,30.0711,221000.0
2008-05-20 13:30:00,44.45,44.71,44.37,44.52,445400.0,30.0711,30.247,30.017,30.1184,445400.0
2008-05-20 14:00:00,44.52,44.59,44.21,44.25,195100.0,30.1184,30.1658,29.9087,29.9358,195100.0
2008-05-20 14:30:00,44.24,44.44,44.22,44.35,231300.0,29.929,30.0643,29.9155,30.0034,231300.0
2008-05-20 15:00:00,44.36,44.53,44.31,44.35,244200.0,30.0102,30.1252,29.9764,30.0034,244200.0
2008-05-20 15:30:00,44.34,44.43,44.1,44.33,802700.0,29.9967,30.0576,29.8343,29.9899,802700.0
2008-05-21 09:30:00,44.44,44.85,44.16,44.24,408800.0,30.0643,30.3417,29.8749,29.929,408800.0
2008-05-21 10:00:00,44.23,44.63,44.0,44.54,281200.0,29.9223,30.1929,29.7667,30.132,281200.0
2008-05-21 10:30:00,44.53,44.54,43.94,43.99,379200.0,30.1252,30.132,29.7261,29.7599,379200.0
2008-05-21 11:00:00,44.0,44.18,43.97,44.11,259700.0,29.7667,29.8884,29.7464,29.8411,259700.0
2008-05-21 11:30:00,44.11,44.11,43.96,44.0,198600.0,29.8411,29.8411,29.7396,29.7667,198600.0
2008-05-21 12:00:00,44.01,44.02,43.81,43.86,175800.0,29.7734,29.7802,29.6381,29.6719,175800.0
2008-05-21 12:30:00,43.86,44.04,43.84,43.93,194000.0,29.6719,29.7937,29.6584,29.7193,194000.0
2008-05-21 13:00:00,43.92,43.94,43.78,43.82,257800.0,29.7125,29.7261,29.6178,29.6449,257800.0
2008-05-21 13:30:00,43.83,44.03,43.75,43.77,222100.0,29.6516,29.7869,29.5975,29.6111,222100.0
2008-05-21 14:00:00,43.79,43.83,43.37,43.48,448800.0,29.6246,29.6516,29.3404,29.4149,448800.0
2008-05-21 14:30:00,43.46,43.63,43.19,43.33,605300.0,29.4013,29.5163,29.2187,29.3134,605300.0
2008-05-21 15:00:00,43.35,43.71,43.32,43.55,435900.0,29.3269,29.5705,29.3066,29.4622,435900.0
2008-05-21 15:30:00,43.54,43.71,43.39,43.56,1269300.0,29.4555,29.5705,29.354,29.469,1269300.0
2008-05-22 09:30:00,43.6,43.66,43.02,43.58,384100.0,29.496,29.5366,29.1037,29.4825,384100.0
2008-05-22 10:00:00,43.59,44.25,43.59,44.25,348000.0,29.4893,29.9358,29.4893,29.9358,348000.0
2008-05-22 10:30:00,44.24,44.4,43.87,44.02,268700.0,29.929,30.0373,29.6787,29.7802,268700.0
2008-05-22 11:00:00,44.04,44.34,43.97,44.17,276100.0,29.7937,29.9967,29.7464,29.8817,276100.0
2008-05-22 11:30:00,44.16,44.19,43.84,43.94,208300.0,29.8749,29.8952,29.6584,29.7261,208300.0
2008-05-22 12:00:00,43.94,43.94,43.75,43.81,220300.0,29.7261,29.7261,29.5975,29.6381,220300.0
2008-05-22 12:30:00,43.82,43.98,43.74,43.92,248300.0,29.6449,29.7531,29.5908,29.7125,248300.0
2008-05-22 13:00:00,43.92,43.97,43.79,43.81,181100.0,29.7125,29.7464,29.6246,29.6381,181100.0
2008-05-22 13:30:00,43.8,44.01,43.73,43.9,193000.0,29.6313,29.7734,29.584,29.699,193000.0
2008-05-22 14:00:00,43.91,44.08,43.7,43.8,252600.0,29.7058,29.8208,29.5637,29.6313,252600.0
2008-05-22 14:30:00,43.81,44.02,43.77,44.01,224600.0,29.6381,29.7802,29.6111,29.7734,224600.0
2008-05-22 15:00:00,44.01,44.09,43.89,43.95,296000.0,29.7734,29.8275,29.6922,29.7328,296000.0
2008-05-22 15:30:00,43.95,44.16,43.88,44.09,581400.0,29.7328,29.8749,29.6855,29.8275,581400.0
2008-05-23 09:30:00,44.03,44.06,43.52,43.69,382600.0,29.7869,29.8072,29.4419,29.5569,382600.0
2008-05-23 10:00:00,43.68,44.03,43.6,43.68,451800.0,29.5502,29.7869,29.496,29.5502,451800.0
2008-05-23 10:30:00,43.67,43.79,43.54,43.79,296300.0,29.5434,29.6246,29.4555,29.6246,296300.0
2008-05-23 11:00:00,43.79,43.89,43.72,43.78,301900.0,29.6246,29.6922,29.5772,29.6178,301900.0
2008-05-23 11:30:00,43.78,43.98,43.63,43.79,281100.0,29.6178,29.7531,29.5163,29.6246,281100.0
2008-05-23 12:00:00,43.79,44.04,43.79,43.89,202100.0,29.6246,29.7937,29.6246,29.6922,202100.0
2008-05-23 12:30:00,43.9,43.95,43.73,43.75,289400.0,29.699,29.7328,29.584,29.5975,289400.0
2008-05-23 13:00:00,43.75,43.86,43.68,43.74,167700.0,29.5975,29.6719,29.5502,29.5908,167700.0
2008-05-23 13:30:00,43.74,43.9,43.71,43.77,243500.0,29.5908,29.699,29.5705,29.6111,243500.0
2008-05-23 14:00:00,43.77,43.91,43.71,43.86,206900.0,29.6111,29.7058,29.5705,29.6719,206900.0
2008-05-23 14:30:00,43.87,43.97,43.75,43.8,213300.0,29.6787,29.7464,29.5975,29.6313,213300.0
2008-05-23 15:00:00,43.79,43.87,43.67,43.75,281100.0,29.6246,29.6787,29.5434,29.5975,281100.0
2008-05-23 15:30:00,43.75,43.86,43.55,43.58,688700.0,29.5975,29.6719,29.4622,29.4825,688700.0
2008-05-27 09:30:00,43.59,44.32,43.59,44.04,421800.0,29.4893,29.9831,29.4893,29.7937,421800.0
2008-05-27 10:00:00,44.03,44.07,43.75,43.78,207900.0,29.7869,29.814,29.5975,29.6178,207900.0
2008-05-27 10:30:00,43.78,44.0,43.62,43.9,220600.0,29.6178,29.7667,29.5096,29.699,220600.0
2008-05-27 11:00:00,43.89,43.99,43.53,43.58,136900.0,29.6922,29.7599,29.4487,29.4825,136900.0
2008-05-27 11:30:00,43.56,43.75,43.52,43.62,214500.0,29.469,29.5975,29.4419,29.5096,214500.0
2008-05-27 12:00:00,43.61,43.65,43.49,43.57,272800.0,29.5028,29.5299,29.4216,29.4758,272800.0
2008-05-27 12:30:00,43.57,43.75,43.53,43.74,256900.0,29.4758,29.5975,29.4487,29.5908,256900.0
2008-05-27 13:00:00,43.74,43.78,43.6,43.72,160500.0,29.5908,29.6178,29.496,29.5772,160500.0
2008-05-27 13:30:00,43.72,43.88,43.71,43.81,204200.0,29.5772,29.6855,29.5705,29.6381,204200.0
2008-05-27 14:00:00,43.81,44.09,43.79,43.94,235500.0,29.6381,29.8275,29.6246,29.7261,235500.0
2008-05-27 14:30:00,43.94,44.2,43.93,44.07,317100.0,29.7261,29.902,29.7193,29.814,317100.0
2008-05-27 15:00:00,44.07,44.13,43.99,44.03,318800.0,29.814,29.8546,29.7599,29.7869,318800.0
2008-05-27 15:30:00,44.05,44.15,43.94,44.02,551600.0,29.8005,29.8681,29.7261,29.7802,551600.0
2008-05-28 09:30:00,44.21,44.25,43.13,43.4,535900.0,29.9087,29.9358,29.1781,29.3607,535900.0
2008-05-28 10:00:00,43.41,43.52,43.31,43.5,584800.0,29.3675,29.4419,29.2999,29.4284,584800.0
2008-05-28 10:30:00,43.51,43.78,43.4,43.69,295200.0,29.4352,29.6178,29.3607,29.5569,295200.0
2008-05-28 11:00:00,43.68,43.69,43.43,43.55,204500.0,29.5502,29.5569,29.381,29.4622,204500.0
2008-05-28 11:30:00,43.55,43.73,43.45,43.48,215700.0,29.4622,29.584,29.3946,29.4149,215700.0
2008-05-28 12:00:00,43.5,43.63,43.31,43.56,251800.0,29.4284,29.5163,29.2999,29.469,251800.0
2008-05-28 12:30:00,43.55,43.61,43.43,43.54,281400.0,29.4622,29.5028,29.381,29.4555,281400.0
2008-05-28 13:00:00,43.55,43.82,43.53,43.74,262400.0,29.4622,29.6449,29.4487,29.5908,262400.0
2008-05-28 13:30:00,43.73,43.79,43.35,43.45,246700.0,29.584,29.6246,29.3269,29.3946,246700.0
2008-05-28 14:00:00,43.45,43.58,43.36,43.45,245400.0,29.3946,29.4825,29.3337,29.3946,245400.0
2008-05-28 14:30:00,43.44,43.58,43.39,43.48,242400.0,29.3878,29.4825,29.354,29.4149,242400.0
2008-05-28 15:00:00,43.48,43.99,43.48,43.88,417300.0,29.4149,29.7599,29.4149,29.6855,417300.0
2008-05-28 15:30:00,43.88,44.0,43.69,43.96,598600.0,29.6855,29.7667,29.5569,29.7396,598600.0
2008-05-29 09:30:00,43.9,44.42,43.75,44.11,377700.0,29.699,30.0508,29.5975,29.8411,377700.0
2008-05-29 10:00:00,44.12,44.58,43.8,44.4,365600.0,29.8478,30.159,29.6313,30.0373,365600.0
2008-05-29 10:30:00,44.36,44.75,43.94,44.61,408300.0,30.0102,30.274,29.7261,30.1793,408300.0
2008-05-29 11:00:00,44.61,44.75,44.42,44.75,218600.0,30.1793,30.274,30.0508,30.274,218600.0
2008-05-29 11:30:00,44.75,45.12,44.71,45.07,370000.0,30.274,30.5243,30.247,30.4905,370000.0
2008-05-29 12:00:00,45.09,45.1,44.82,44.95,255700.0,30.5041,30.5108,30.3214,30.4093,255700.0
2008-05-29 12:30:00,44.95,45.3,44.91,45.2,235200.0,30.4093,30.6461,30.3823,30.5785,235200.0
2008-05-29 13:00:00,45.2,45.27,45.05,45.07,176300.0,30.5785,30.6258,30.477,30.4905,176300.0
2008-05-29 13:30:00,45.07,45.19,45.01,45.03,223200.0,30.4905,30.5717,30.4499,30.4635,223200.0
2008-05-29 14:00:00,45.02,45.25,44.97,45.16,269100.0,30.4567,30.6123,30.4229,30.5514,269100.0
2008-05-29 14:30:00,45.16,45.19,44.72,44.73,374200.0,30.5514,30.5717,30.2537,30.2605,374200.0
2008-05-29 15:00:00,44.73,44.75,44.52,44.57,496100.0,30.2605,30.274,30.1184,30.1523,496100.0
2008-05-29 15:30:00,44.57,44.69,44.5,44.63,693600.0,30.1523,30.2334,30.1049,30.1929,693600.0
2008-05-30 09:30:00,44.71,44.99,44.22,44.24,382900.0,30.247,30.4364,29.9155,29.929,382900.0
2008-05-30 10:00:00,44.3,44.93,44.2,44.89,272300.0,29.9696,30.3958,29.902,30.3688,272300.0
2008-05-30 10:30:00,44.92,44.92,44.49,44.61,207000.0,30.389,30.389,30.0981,30.1793,207000.0
2008-05-30 11:00:00,44.62,44.75,44.5,44.64,333900.0,30.1861,30.274,30.1049,30.1996,333900.0
2008-05-30 11:30:00,44.63,44.83,44.62,44.78,183100.0,30.1929,30.3282,30.1861,30.2943,183100.0
2008-05-30 12:00:00,44.78,44.78,44.48,44.58,308600.0,30.2943,30.2943,30.0914,30.159,308600.0
2008-05-30 12:30:00,44.58,44.64,44.47,44.57,224500.0,30.159,30.1996,30.0846,30.1523,224500.0
2008-05-30 13:00:00,44.57,44.6,44.49,44.54,219200.0,30.1523,30.1726,30.0981,30.132,219200.0
2008-05-30 13:30:00,44.54,44.6,44.46,44.57,342000.0,30.132,30.1726,30.0778,30.1523,342000.0
2008-05-30 14:00:00,44.56,44.58,44.46,44.5,334700.0,30.1455,30.159,30.0778,30.1049,334700.0
2008-05-30 14:30:00,44.51,44.58,44.5,44.57,509700.0,30.1117,30.159,30.1049,30.1523,509700.0
2008-05-30 15:00:00,44.56,44.57,44.45,44.57,718900.0,30.1455,30.1523,30.0711,30.1523,718900.0
2008-05-30 15:30:00,44.57,44.57,44.43,44.47,1616100.0,30.1523,30.1523,30.0576,30.0846,1616100.0
2008-06-02 09:30:00,43.4,43.96,43.0,43.25,949900.0,29.3607,29.7396,29.0901,29.2593,949900.0
2008-06-02 10:00:00,43.24,43.46,42.89,42.99,894600.0,29.2525,29.4013,29.0157,29.0834,894600.0
2008-06-02 10:30:00,42.99,43.23,42.89,43.17,436600.0,29.0834,29.2457,29.0157,29.2051,436600.0
2008-06-02 11:00:00,43.17,43.19,42.87,42.92,395900.0,29.2051,29.2187,29.0022,29.036,395900.0
2008-06-02 11:30:00,42.91,42.97,42.75,42.75,408800.0,29.0293,29.0698,28.921,28.921,408800.0
2008-06-02 12:00:00,42.76,42.89,42.69,42.78,241600.0,28.9278,29.0157,28.8804,28.9413,241600.0
2008-06-02 12:30:00,42.77,42.81,42.28,42.29,752000.0,28.9345,28.9616,28.603,28.6098,752000.0
2008-06-02 13:00:00,42.29,42.38,42.01,42.36,675800.0,28.6098,28.6707,28.4204,28.6572,675800.0
2008-06-02 13:30:00,42.35,42.59,42.33,42.57,544800.0,28.6504,28.8128,28.6369,28.7992,544800.0
2008-06-02 14:00:00,42.56,42.73,42.5,42.53,470600.0,28.7925,28.9075,28.7519,28.7722,470600.0
2008-06-02 14:30:00,42.52,42.71,42.38,42.63,772700.0,28.7654,28.8939,28.6707,28.8398,772700.0
2008-06-02 15:00:00,42.62,42.69,42.47,42.62,687500.0,28.8331,28.8804,28.7316,28.8331,687500.0
2008-06-02 15:30:00,42.62,42.71,42.5,42.58,1651800.0,28.8331,28.8939,28.7519,28.806,1651800.0
2008-06-03 09:30:00,42.76,42.99,41.92,41.95,877400.0,28.9278,29.0834,28.3595,28.3798,877400.0
2008-06-03 10:00:00,41.97,42.29,41.91,41.93,618300.0,28.3933,28.6098,28.3527,28.3663,618300.0
2008-06-03 10:30:00,41.96,42.14,41.82,41.92,930400.0,28.3866,28.5083,28.2919,28.3595,930400.0
2008-06-03 11:00:00,41.92,42.29,41.9,42.11,639500.0,28.3595,28.6098,28.346,28.488,639500.0
2008-06-03 11:30:00,42.13,42.27,42.04,42.23,532800.0,28.5016,28.5963,28.4407,28.5692,532800.0
2008-06-03 12:00:00,42.25,42.37,42.15,42.15,415700.0,28.5828,28.6639,28.5151,28.5151,415700.0
2008-06-03 12:30:00,42.15,42.22,42.07,42.14,367200.0,28.5151,28.5625,28.461,28.5083,367200.0
2008-06-03 13:00:00,42.14,42.3,42.14,42.21,413400.0,28.5083,28.6166,28.5083,28.5557,413400.0
2008-06-03 13:30:00,42.2,42.24,41.93,42.13,734800.0,28.5489,28.576,28.3663,28.5016,734800.0
2008-06-03 14:00:00,42.13,42.14,41.8,41.88,740000.0,28.5016,28.5083,28.2783,28.3324,740000.0
2008-06-03 14:30:00,41.88,42.17,41.86,42.15,555200.0,28.3324,28.5286,28.3189,28.5151,555200.0
2008-06-03 15:00:00,42.16,42.47,41.99,42.24,762300.0,28.5219,28.7316,28.4069,28.576,762300.0
2008-06-03 15:30:00,42.24,42.37,42.16,42.18,1211500.0,28.576,28.6639,28.5219,28.5354,1211500.0
2008-06-04 09:30:00,42.03,42.21,41.67,41.7,781700.0,28.4339,28.5557,28.1904,28.2107,781700.0
2008-06-04 10:00:00,41.73,41.82,41.41,41.7,713900.0,28.231,28.2919,28.0145,28.2107,713900.0
2008-06-04 10:30:00,41.69,41.84,41.46,41.77,830700.0,28.2039,28.3054,28.0483,28.258,830700.0
2008-06-04 11:00:00,41.78,41.98,41.49,41.68,589900.0,28.2648,28.4001,28.0686,28.1971,589900.0
2008-06-04 11:30:00,41.69,41.69,41.31,41.42,705000.0,28.2039,28.2039,27.9468,28.0212,705000.0
2008-06-04 12:00:00,41.42,41.63,41.36,41.47,387700.0,28.0212,28.1633,27.9807,28.0551,387700.0
2008-06-04 12:30:00,41.47,41.56,41.21,41.21,477100.0,28.0551,28.116,27.8792,27.8792,477100.0
2008-06-04 13:00:00,41.21,41.56,41.03,41.54,699700.0,27.8792,28.116,27.7574,28.1024,699700.0
2008-06-04 13:30:00,41.53,41.61,41.47,41.55,679400.0,28.0957,28.1498,28.0551,28.1092,679400.0
2008-06-04 14:00:00,41.54,41.62,41.2,41.24,1019600.0,28.1024,28.1565,27.8724,27.8995,1019600.0
2008-06-04 14:30:00,41.23,41.52,41.17,41.24,754600.0,27.8927,28.0889,27.8521,27.8995,754600.0
2008-06-04 15:00:00,41.24,41.68,41.21,41.5,665800.0,27.8995,28.1971,27.8792,28.0754,665800.0
2008-06-04 15:30:00,41.51,41.58,41.36,41.5,848400.0,28.0821,28.1295,27.9807,28.0754,848400.0
2008-06-05 09:30:00,41.54,42.56,41.22,42.1,777500.0,28.1024,28.7925,27.8859,28.4813,777500.0
2008-06-05 10:00:00,42.09,42.27,41.81,42.18,639200.0,28.4745,28.5963,28.2851,28.5354,639200.0
2008-06-05 10:30:00,42.18,42.6,42.16,42.53,487400.0,28.5354,28.8195,28.5219,28.7722,487400.0
2008-06-05 11:00:00,42.54,42.56,42.22,42.47,569600.0,28.7789,28.7925,28.5625,28.7316,569600.0
2008-06-05 11:30:00,42.45,42.55,42.31,42.53,226800.0,28.7181,28.7857,28.6233,28.7722,226800.0
2008-06-05 12:00:00,42.53,42.71,42.44,42.69,327600.0,28.7722,28.8939,28.7113,28.8804,327600.0
2008-06-05 12:30:00,42.67,42.83,42.64,42.64,315000.0,28.8669,28.9751,28.8466,28.8466,315000.0
2008-06-05 13:00:00,42.65,42.8,42.65,42.71,303600.0,28.8534,28.9548,28.8534,28.8939,303600.0
2008-06-05 13:30:00,42.71,42.86,42.65,42.74,321500.0,28.8939,28.9954,28.8534,28.9142,321500.0
2008-06-05 14:00:00,42.74,42.74,42.14,42.34,489700.0,28.9142,28.9142,28.5083,28.6436,489700.0
2008-06-05 14:30:00,42.34,42.72,42.34,42.7,512500.0,28.6436,28.9007,28.6436,28.8872,512500.0
2008-06-05 15:00:00,42.7,42.9,42.58,42.74,409100.0,28.8872,29.0225,28.806,28.9142,409100.0
2008-06-05 15:30:00,42.73,42.98,42.7,42.87,879400.0,28.9075,29.0766,28.8872,29.0022,879400.0
2008-06-06 09:30:00,42.47,42.61,42.1,42.21,605300.0,28.7316,28.8263,28.4813,28.5557,605300.0
2008-06-06 10:00:00,42.21,42.27,41.91,42.01,538900.0,28.5557,28.5963,28.3527,28.4204,538900.0
2008-06-06 10:30:00,42.01,42.26,41.83,41.98,493500.0,28.4204,28.5895,28.2986,28.4001,493500.0
2008-06-06 11:00:00,41.97,42.03,41.77,41.91,491500.0,28.3933,28.4339,28.258,28.3527,491500.0
2008-06-06 11:30:00,41.91,42.18,41.9,42.07,291900.0,28.3527,28.5354,28.346,28.461,291900.0
2008-06-06 12:00:00,42.07,42.13,41.92,41.99,193300.0,28.461,28.5016,28.3595,28.4069,193300.0
2008-06-06 12:30:00,41.99,42.13,41.92,42.0,226500.0,28.4069,28.5016,28.3595,28.4136,226500.0
2008-06-06 13:00:00,42.0,42.03,41.65,41.82,391300.0,28.4136,28.4339,28.1768,28.2919,391300.0
2008-06-06 13:30:00,41.82,41.94,41.55,41.72,269500.0,28.2919,28.373,28.1092,28.2242,269500.0
2008-06-06 14:00:00,41.71,41.77,41.58,41.66,715600.0,28.2174,28.258,28.1295,28.1836,715600.0
2008-06-06 14:30:00,41.65,41.81,41.6,41.74,436400.0,28.1768,28.2851,28.143,28.2377,436400.0
2008-06-06 15:00:00,41.74,42.07,41.61,41.68,744100.0,28.2377,28.461,28.1498,28.1971,744100.0
2008-06-06 15:30:00,41.66,41.69,40.96,41.07,1883300.0,28.1836,28.2039,27.71,27.7845,1883300.0
2008-06-09 09:30:00,41.23,41.75,41.1,41.28,626400.0,27.8927,28.2445,27.8048,27.9265,626400.0
2008-06-09 10:00:00,41.3,41.76,41.29,41.7,569400.0,27.9401,28.2513,27.9333,28.2107,569400.0
2008-06-09 10:30:00,41.68,41.76,41.43,41.46,356700.0,28.1971,28.2513,28.028,28.0483,356700.0
2008-06-09 11:00:00,41.48,41.69,41.4,41.69,259700.0,28.0618,28.2039,28.0077,28.2039,259700.0
2008-06-09 11:30:00,41.69,41.79,41.3,41.32,195500.0,28.2039,28.2716,27.9401,27.9536,195500.0
2008-06-09 12:00:00,41.31,41.38,41.19,41.24,169600.0,27.9468,27.9942,27.8656,27.8995,169600.0
2008-06-09 12:30:00,41.23,41.24,41.06,41.13,238400.0,27.8927,27.8995,27.7777,27.8251,238400.0
2008-06-09 13:00:00,41.13,41.17,40.74,40.95,347100.0,27.8251,27.8521,27.5612,27.7033,347100.0
2008-06-09 13:30:00,40.94,41.07,40.71,40.82,336200.0,27.6965,27.7845,27.5409,27.6153,336200.0
2008-06-09 14:00:00,40.8,40.9,40.37,40.85,557900.0,27.6018,27.6695,27.3109,27.6356,557900.0
2008-06-09 14:30:00,40.85,41.02,40.56,40.59,727600.0,27.6356,27.7506,27.4394,27.4597,727600.0
2008-06-09 15:00:00,40.59,40.62,40.37,40.46,674300.0,27.4597,27.48,27.3109,27.3718,674300.0
2008-06-09 15:30:00,40.46,41.15,40.46,41.12,1679800.0,27.3718,27.8386,27.3718,27.8183,1679800.0
2008-06-10 09:30:00,40.7,42.19,40.7,41.53,748100.0,27.5342,28.5422,27.5342,28.0957,748100.0
2008-06-10 10:00:00,41.53,42.59,41.48,42.14,799700.0,28.0957,28.8128,28.0618,28.5083,799700.0
2008-06-10 10:30:00,42.14,42.28,41.66,41.77,601300.0,28.5083,28.603,28.1836,28.258,601300.0
2008-06-10 11:00:00,41.75,41.91,41.51,41.69,436700.0,28.2445,28.3527,28.0821,28.2039,436700.0
2008-06-10 11:30:00,41.69,42.1,41.52,41.94,547100.0,28.2039,28.4813,28.0889,28.373,547100.0
2008-06-10 12:00:00,41.94,42.14,41.75,41.98,384100.0,28.373,28.5083,28.2445,28.4001,384100.0
2008-06-10 12:30:00,42.0,42.03,41.73,41.76,389700.0,28.4136,28.4339,28.231,28.2513,389700.0
2008-06-10 13:00:00,41.75,41.94,41.6,41.9,461600.0,28.2445,28.373,28.143,28.346,461600.0
2008-06-10 13:30:00,41.89,41.9,41.64,41.72,360600.0,28.3392,28.346,28.1701,28.2242,360600.0
2008-06-10 14:00:00,41.7,41.78,41.32,41.47,412900.0,28.2107,28.2648,27.9536,28.0551,412900.0
2008-06-10 14:30:00,41.47,41.54,41.37,41.52,337500.0,28.0551,28.1024,27.9874,28.0889,337500.0
2008-06-10 15:00:00,41.52,41.67,41.52,41.54,778600.0,28.0889,28.1904,28.0889,28.1024,778600.0
2008-06-10 15:30:00,41.54,41.54,41.31,41.37,1058500.0,28.1024,28.1024,27.9468,27.9874,1058500.0
2008-06-11 09:30:00,41.36,41.67,40.5,41.14,475100.0,27.9807,28.1904,27.3989,27.8318,475100.0
2008-06-11 10:00:00,41.15,41.31,40.5,40.61,1003900.0,27.8386,27.9468,27.3989,27.4733,1003900.0
2008-06-11 10:30:00,40.61,41.52,40.61,41.49,744700.0,27.4733,28.0889,27.4733,28.0686,744700.0
2008-06-11 11:00:00,41.49,41.53,40.96,41.0,616700.0,28.0686,28.0957,27.71,27.7371,616700.0
2008-06-11 11:30:00,41.0,41.02,40.66,40.9,488000.0,27.7371,27.7506,27.5071,27.6695,488000.0
2008-06-11 12:00:00,40.91,41.02,40.73,40.73,235500.0,27.6762,27.7506,27.5544,27.5544,235500.0
2008-06-11 12:30:00,40.73,40.79,40.54,40.75,237500.0,27.5544,27.595,27.4259,27.568,237500.0
2008-06-11 13:00:00,40.75,40.94,40.71,40.81,234700.0,27.568,27.6965,27.5409,27.6086,234700.0
2008-06-11 13:30:00,40.81,40.82,40.47,40.58,437900.0,27.6086,27.6153,27.3786,27.453,437900.0
2008-06-11 14:00:00,40.58,40.79,40.52,40.72,492100.0,27.453,27.595,27.4124,27.5477,492100.0
2008-06-11 14:30:00,40.72,40.75,40.49,40.49,428500.0,27.5477,27.568,27.3921,27.3921,428500.0
2008-06-11 15:00:00,40.5,40.55,40.35,40.51,580200.0,27.3989,27.4327,27.2974,27.4056,580200.0
2008-06-11 15:30:00,40.51,40.54,40.18,40.25,1914500.0,27.4056,27.4259,27.1824,27.2297,1914500.0
2008-06-12 09:30:00,40.5,41.74,40.46,41.36,886700.0,27.3989,28.2377,27.3718,27.9807,886700.0
2008-06-12 10:00:00,41.34,41.45,40.74,41.01,607100.0,27.9671,28.0415,27.5612,27.7439,607100.0
2008-06-12 10:30:00,41.02,41.22,40.91,41.01,381800.0,27.7506,27.8859,27.6762,27.7439,381800.0
2008-06-12 11:00:00,41.01,41.25,40.97,41.21,662300.0,27.7439,27.9062,27.7168,27.8792,662300.0
2008-06-12 11:30:00,41.21,41.26,40.87,40.94,460600.0,27.8792,27.913,27.6492,27.6965,460600.0
2008-06-12 12:00:00,40.94,41.13,40.89,41.05,479100.0,27.6965,27.8251,27.6627,27.7709,479100.0
2008-06-12 12:30:00,41.06,41.23,40.95,40.96,366100.0,27.7777,27.8927,27.7033,27.71,366100.0
2008-06-12 13:00:00,40.98,41.14,40.82,40.9,310500.0,27.7236,27.8318,27.6153,27.6695,310500.0
2008-06-12 13:30:00,40.89,40.89,40.36,40.51,581100.0,27.6627,27.6627,27.3041,27.4056,581100.0
2008-06-12 14:00:00,40.51,40.52,40.21,40.25,890100.0,27.4056,27.4124,27.2027,27.2297,890100.0
2008-06-12 14:30:00,40.25,40.35,40.12,40.32,530500.0,27.2297,27.2974,27.1418,27.2771,530500.0
2008-06-12 15:00:00,40.32,40.39,39.94,40.0,1110200.0,27.2771,27.3244,27.02,27.0606,1110200.0
2008-06-12 15:30:00,40.0,40.58,39.99,40.57,1966500.0,27.0606,27.453,27.0538,27.4462,1966500.0
2008-06-13 09:30:00,41.06,41.57,40.55,40.89,901500.0,27.7777,28.1227,27.4327,27.6627,901500.0
2008-06-13 10:00:00,40.89,41.61,40.84,41.32,924400.0,27.6627,28.1498,27.6289,27.9536,924400.0
2008-06-13 10:30:00,41.32,41.38,41.0,41.27,428700.0,27.9536,27.9942,27.7371,27.9198,428700.0
2008-06-13 11:00:00,41.28,41.41,41.16,41.39,336500.0,27.9265,28.0145,27.8454,28.0009,336500.0
2008-06-13 11:30:00,41.39,41.4,41.16,41.16,240300.0,28.0009,28.0077,27.8454,27.8454,240300.0
2008-06-13 12:00:00,41.16,41.22,41.04,41.09,167300.0,27.8454,27.8859,27.7642,27.798,167300.0
2008-06-13 12:30:00,41.09,41.19,40.83,40.86,254300.0,27.798,27.8656,27.6221,27.6424,254300.0
2008-06-13 13:00:00,40.86,40.94,40.67,40.86,283500.0,27.6424,27.6965,27.5139,27.6424,283500.0
2008-06-13 13:30:00,40.87,40.99,40.68,40.96,218800.0,27.6492,27.7303,27.5206,27.71,218800.0
2008-06-13 14:00:00,40.95,41.22,40.86,41.11,371100.0,27.7033,27.8859,27.6424,27.8115,371100.0
2008-06-13 14:30:00,41.1,41.26,41.04,41.25,349800.0,27.8048,27.913,27.7642,27.9062,349800.0
2008-06-13 15:00:00,41.25,41.48,41.22,41.3,474500.0,27.9062,28.0618,27.8859,27.9401,474500.0
2008-06-13 15:30:00,41.31,41.76,41.15,41.7,1074000.0,27.9468,28.2513,27.8386,28.2107,1074000.0
2008-06-16 09:30:00,41.17,41.67,40.8,41.53,806800.0,27.8521,28.1904,27.6018,28.0957,806800.0
2008-06-16 10:00:00,41.51,42.04,41.42,42.0,782800.0,28.0821,28.4407,28.0212,28.4136,782800.0
2008-06-16 10:30:00,42.0,42.29,41.93,42.26,824600.0,28.4136,28.6098,28.3663,28.5895,824600.0
2008-06-16 11:00:00,42.26,42.27,41.84,41.96,494200.0,28.5895,28.5963,28.3054,28.3866,494200.0
2008-06-16 11:30:00,41.95,42.03,41.89,41.97,222400.0,28.3798,28.4339,28.3392,28.3933,222400.0
2008-06-16 12:00:00,41.95,42.02,41.76,41.78,307900.0,28.3798,28.4272,28.2513,28.2648,307900.0
2008-06-16 12:30:00,41.77,42.01,41.74,41.89,347000.0,28.258,28.4204,28.2377,28.3392,347000.0
2008-06-16 13:00:00,41.89,42.16,41.72,42.15,334000.0,28.3392,28.5219,28.2242,28.5151,334000.0
2008-06-16 13:30:00,42.15,42.23,42.02,42.04,385700.0,28.5151,28.5692,28.4272,28.4407,385700.0
2008-06-16 14:00:00,42.05,42.23,42.05,42.1,656800.0,28.4474,28.5692,28.4474,28.4813,656800.0
2008-06-16 14:30:00,42.1,42.23,42.04,42.23,380300.0,28.4813,28.5692,28.4407,28.5692,380300.0
2008-06-16 15:00:00,42.22,42.24,42.02,42.03,763600.0,28.5625,28.576,28.4272,28.4339,763600.0
2008-06-16 15:30:00,42.03,42.04,41.74,41.93,1051000.0,28.4339,28.4407,28.2377,28.3663,1051000.0
2008-06-17 09:30:00,42.23,42.57,41.85,41.85,938700.0,28.5692,28.7992,28.3121,28.3121,938700.0
2008-06-17 10:00:00,41.85,42.26,41.83,41.88,1321700.0,28.3121,28.5895,28.2986,28.3324,1321700.0
2008-06-17 10:30:00,41.87,41.88,41.55,41.6,643900.0,28.3257,28.3324,28.1092,28.143,643900.0
2008-06-17 11:00:00,41.59,41.73,41.01,41.12,730700.0,28.1363,28.231,27.7439,27.8183,730700.0
2008-06-17 11:30:00,41.12,41.21,40.86,41.14,811300.0,27.8183,27.8792,27.6424,27.8318,811300.0
2008-06-17 12:00:00,41.14,41.43,41.05,41.12,561200.0,27.8318,28.028,27.7709,27.8183,561200.0
2008-06-17 12:30:00,41.12,41.24,41.02,41.14,510100.0,27.8183,27.8995,27.7506,27.8318,510100.0
2008-06-17 13:00:00,41.14,41.23,41.01,41.18,365900.0,27.8318,27.8927,27.7439,27.8589,365900.0
2008-06-17 13:30:00,41.18,41.23,41.09,41.13,628600.0,27.8589,27.8927,27.798,27.8251,628600.0
2008-06-17 14:00:00,41.13,41.17,40.43,40.45,1023700.0,27.8251,27.8521,27.3515,27.365,1023700.0
2008-06-17 14:30:00,40.45,40.88,40.41,40.75,978000.0,27.365,27.6559,27.338,27.568,978000.0
2008-06-17 15:00:00,40.75,40.81,40.55,40.67,1134300.0,27.568,27.6086,27.4327,27.5139,1134300.0
2008-06-17 15:30:00,40.66,40.73,40.52,40.6,2158900.0,27.5071,27.5544,27.4124,27.4665,2158900.0
2008-06-18 09:30:00,40.19,40.57,39.48,39.49,1217500.0,27.1891,27.4462,26.7088,26.7156,1217500.0
2008-06-18 10:00:00,39.49,39.78,39.4,39.71,1245000.0,26.7156,26.9118,26.6547,26.8644,1245000.0
2008-06-18 10:30:00,39.71,39.9,39.6,39.86,1476300.0,26.8644,26.9929,26.79,26.9659,1476300.0
2008-06-18 11:00:00,39.86,40.15,39.82,40.11,1246400.0,26.9659,27.1621,26.9388,27.135,1246400.0
2008-06-18 11:30:00,40.12,40.69,40.11,40.63,1229600.0,27.1418,27.5274,27.135,27.4868,1229600.0
2008-06-18 12:00:00,40.62,40.63,40.25,40.44,594200.0,27.48,27.4868,27.2297,27.3583,594200.0
2008-06-18 12:30:00,40.43,40.55,40.29,40.4,403700.0,27.3515,27.4327,27.2568,27.3312,403700.0
2008-06-18 13:00:00,40.4,40.4,40.07,40.16,373300.0,27.3312,27.3312,27.1079,27.1688,373300.0
2008-06-18 13:30:00,40.18,40.28,40.06,40.12,361200.0,27.1824,27.25,27.1012,27.1418,361200.0
2008-06-18 14:00:00,40.13,40.35,40.03,40.09,522800.0,27.1485,27.2974,27.0809,27.1215,522800.0
2008-06-18 14:30:00,40.1,40.41,40.03,40.31,632500.0,27.1282,27.338,27.0809,27.2703,632500.0
2008-06-18 15:00:00,40.31,40.53,40.14,40.42,935500.0,27.2703,27.4191,27.1553,27.3447,935500.0
2008-06-18 15:30:00,40.41,40.41,39.99,40.23,1101600.0,27.338,27.338,27.0538,27.2162,1101600.0
2008-06-19 09:30:00,40.07,40.51,39.4,39.88,715500.0,27.1079,27.4056,26.6547,26.9794,715500.0
2008-06-19 10:00:00,39.89,39.98,39.61,39.92,490900.0,26.9862,27.0471,26.7968,27.0065,490900.0
2008-06-19 10:30:00,39.93,40.16,39.82,40.05,399200.0,27.0132,27.1688,26.9388,27.0944,399200.0
2008-06-19 11:00:00,40.05,40.18,39.55,39.75,1155100.0,27.0944,27.1824,26.7562,26.8915,1155100.0
2008-06-19 11:30:00,39.75,40.01,39.72,39.86,474500.0,26.8915,27.0674,26.8712,26.9659,474500.0
2008-06-19 12:00:00,39.86,40.19,39.84,39.97,467900.0,26.9659,27.1891,26.9524,27.0403,467900.0
2008-06-19 12:30:00,39.98,40.06,39.75,39.81,295400.0,27.0471,27.1012,26.8915,26.9321,295400.0
2008-06-19 13:00:00,39.81,39.84,39.68,39.75,326200.0,26.9321,26.9524,26.8441,26.8915,326200.0
2008-06-19 13:30:00,39.75,39.87,39.66,39.7,503700.0,26.8915,26.9726,26.8306,26.8576,503700.0
2008-06-19 14:00:00,39.71,40.14,39.62,40.12,1085400.0,26.8644,27.1553,26.8035,27.1418,1085400.0
2008-06-19 14:30:00,40.12,40.46,40.02,40.46,1046200.0,27.1418,27.3718,27.0741,27.3718,1046200.0
2008-06-19 15:00:00,40.45,40.82,40.44,40.62,1024200.0,27.365,27.6153,27.3583,27.48,1024200.0
2008-06-19 15:30:00,40.62,40.81,40.59,40.69,1643300.0,27.48,27.6086,27.4597,27.5274,1643300.0
2008-06-20 09:30:00,38.72,40.3,38.72,40.15,2918100.0,26.1947,27.2635,26.1947,27.1621,2918100.0
2008-06-20 10:00:00,40.14,40.32,39.84,40.22,909700.0,27.1553,27.2771,26.9524,27.2094,909700.0
2008-06-20 10:30:00,40.22,40.44,39.93,40.35,626700.0,27.2094,27.3583,27.0132,27.2974,626700.0
2008-06-20 11:00:00,40.36,40.81,40.32,40.75,959000.0,27.3041,27.6086,27.2771,27.568,959000.0
2008-06-20 11:30:00,40.74,40.94,40.52,40.74,592600.0,27.5612,27.6965,27.4124,27.5612,592600.0
2008-06-20 12:00:00,40.74,40.75,40.4,40.62,519600.0,27.5612,27.568,27.3312,27.48,519600.0
2008-06-20 12:30:00,40.61,40.91,40.58,40.8,551600.0,27.4733,27.6762,27.453,27.6018,551600.0
2008-06-20 13:00:00,40.79,40.94,40.51,40.53,448600.0,27.595,27.6965,27.4056,27.4191,448600.0
2008-06-20 13:30:00,40.53,40.68,40.38,40.5,691800.0,27.4191,27.5206,27.3177,27.3989,691800.0
2008-06-20 14:00:00,40.5,40.59,40.27,40.41,535800.0,27.3989,27.4597,27.2433,27.338,535800.0
2008-06-20 14:30:00,40.4,40.53,40.14,40.17,547500.0,27.3312,27.4191,27.1553,27.1756,547500.0
2008-06-20 15:00:00,40.18,40.66,40.13,40.5,808900.0,27.1824,27.5071,27.1485,27.3989,808900.0
2008-06-20 15:30:00,40.47,40.65,40.41,40.47,1153600.0,27.3786,27.5003,27.338,27.3786,1153600.0
2008-06-23 09:30:00,40.65,41.1,40.26,40.33,808300.0,27.5003,27.8048,27.2365,27.2838,808300.0
2008-06-23 10:00:00,40.33,40.53,39.98,40.28,820600.0,27.2838,27.4191,27.0471,27.25,820600.0
2008-06-23 10:30:00,40.28,40.6,40.28,40.53,441300.0,27.25,27.4665,27.25,27.4191,441300.0
2008-06-23 11:00:00,40.52,40.57,40.02,40.15,548200.0,27.4124,27.4462,27.0741,27.1621,548200.0
2008-06-23 11:30:00,40.16,40.35,40.05,40.27,339800.0,27.1688,27.2974,27.0944,27.2433,339800.0
2008-06-23 12:00:00,40.27,40.35,40.0,40.01,228300.0,27.2433,27.2974,27.0606,27.0674,228300.0
2008-06-23 12:30:00,40.0,40.13,39.97,40.13,392400.0,27.0606,27.1485,27.0403,27.1485,392400.0
2008-06-23 13:00:00,40.12,40.25,40.0,40.18,264300.0,27.1418,27.2297,27.0606,27.1824,264300.0
2008-06-23 13:30:00,40.17,40.35,40.09,40.31,311200.0,27.1756,27.2974,27.1215,27.2703,311200.0
2008-06-23 14:00:00,40.29,40.38,40.02,40.04,444300.0,27.2568,27.3177,27.0741,27.0877,444300.0
2008-06-23 14:30:00,40.03,40.11,39.99,40.06,381600.0,27.0809,27.135,27.0538,27.1012,381600.0
2008-06-23 15:00:00,40.07,40.25,39.97,40.22,369200.0,27.1079,27.2297,27.0403,27.2094,369200.0
2008-06-23 15:30:00,40.23,40.23,40.02,40.14,671100.0,27.2162,27.2162,27.0741,27.1553,671100.0
2008-06-24 09:30:00,39.99,40.46,39.54,39.65,749200.0,27.0538,27.3718,26.7494,26.8238,749200.0
2008-06-24 10:00:00,39.64,39.72,39.32,39.42,671900.0,26.817,26.8712,26.6006,26.6682,671900.0
2008-06-24 10:30:00,39.42,40.18,39.28,40.15,1304100.0,26.6682,27.1824,26.5735,27.1621,1304100.0
2008-06-24 11:00:00,40.16,40.42,40.05,40.15,987400.0,27.1688,27.3447,27.0944,27.1621,987400.0
2008-06-24 11:30:00,40.17,40.56,39.94,40.45,483000.0,27.1756,27.4394,27.02,27.365,483000.0
2008-06-24 12:00:00,40.45,40.9,40.38,40.88,301600.0,27.365,27.6695,27.3177,27.6559,301600.0
2008-06-24 12:30:00,40.87,40.9,40.49,40.56,474700.0,27.6492,27.6695,27.3921,27.4394,474700.0
2008-06-24 13:00:00,40.56,40.75,40.44,40.67,390200.0,27.4394,27.568,27.3583,27.5139,390200.0
2008-06-24 13:30:00,40.68,40.75,40.57,40.73,994600.0,27.5206,27.568,27.4462,27.5544,994600.0
2008-06-24 14:00:00,40.72,41.04,40.72,40.86,649100.0,27.5477,27.7642,27.5477,27.6424,649100.0
2008-06-24 14:30:00,40.86,40.97,40.52,40.65,704500.0,27.6424,27.7168,27.4124,27.5003,704500.0
2008-06-24 15:00:00,40.64,40.76,40.39,40.51,879300.0,27.4936,27.5747,27.3244,27.4056,879300.0
2008-06-24 15:30:00,40.5,40.77,40.4,40.75,1156500.0,27.3989,27.5815,27.3312,27.568,1156500.0
2008-06-25 09:30:00,40.84,41.98,40.45,41.57,828600.0,27.6289,28.4001,27.365,28.1227,828600.0
2008-06-25 10:00:00,41.57,41.82,41.39,41.43,542100.0,28.1227,28.2919,28.0009,28.028,542100.0
2008-06-25 10:30:00,41.42,42.0,41.4,41.71,602200.0,28.0212,28.4136,28.0077,28.2174,602200.0
2008-06-25 11:00:00,41.72,41.82,41.55,41.78,464600.0,28.2242,28.2919,28.1092,28.2648,464600.0
2008-06-25 11:30:00,41.78,41.91,41.5,41.73,355800.0,28.2648,28.3527,28.0754,28.231,355800.0
2008-06-25 12:00:00,41.72,41.9,41.64,41.87,333700.0,28.2242,28.346,28.1701,28.3257,333700.0
2008-06-25 12:30:00,41.88,41.97,41.83,41.83,393300.0,28.3324,28.3933,28.2986,28.2986,393300.0
2008-06-25 13:00:00,41.83,41.89,41.7,41.76,315200.0,28.2986,28.3392,28.2107,28.2513,315200.0
2008-06-25 13:30:00,41.75,41.83,41.63,41.65,369900.0,28.2445,28.2986,28.1633,28.1768,369900.0
2008-06-25 14:00:00,41.64,41.91,41.39,41.43,1243100.0,28.1701,28.3527,28.0009,28.028,1243100.0
2008-06-25 14:30:00,41.44,41.74,41.24,41.59,869100.0,28.0348,28.2377,27.8995,28.1363,869100.0
2008-06-25 15:00:00,41.59,41.82,41.14,41.31,934200.0,28.1363,28.2919,27.8318,27.9468,934200.0
2008-06-25 15:30:00,41.31,41.31,40.83,41.03,1753200.0,27.9468,27.9468,27.6221,27.7574,1753200.0
2008-06-26 09:30:00,39.76,40.4,39.25,39.57,1076500.0,26.8982,27.3312,26.5532,26.7697,1076500.0
2008-06-26 10:00:00,39.57,40.13,39.43,40.03,561100.0,26.7697,27.1485,26.675,27.0809,561100.0
2008-06-26 10:30:00,40.02,40.21,39.69,39.75,395400.0,27.0741,27.2027,26.8509,26.8915,395400.0
2008-06-26 11:00:00,39.75,40.14,39.75,39.92,323100.0,26.8915,27.1553,26.8915,27.0065,323100.0
2008-06-26 11:30:00,39.9,40.35,39.87,40.25,318700.0,26.9929,27.2974,26.9726,27.2297,318700.0
2008-06-26 12:00:00,40.25,40.33,39.98,40.11,266600.0,27.2297,27.2838,27.0471,27.135,266600.0
2008-06-26 12:30:00,40.1,40.15,39.9,40.05,337200.0,27.1282,27.1621,26.9929,27.0944,337200.0
2008-06-26 13:00:00,40.04,40.19,39.79,39.82,310100.0,27.0877,27.1891,26.9185,26.9388,310100.0
2008-06-26 13:30:00,39.81,40.13,39.79,40.0,336800.0,26.9321,27.1485,26.9185,27.0606,336800.0
2008-06-26 14:00:00,40.0,40.1,39.67,39.79,446200.0,27.0606,27.1282,26.8373,26.9185,446200.0
2008-06-26 14:30:00,39.79,39.88,39.51,39.59,534700.0,26.9185,26.9794,26.7291,26.7832,534700.0
2008-06-26 15:00:00,39.6,39.92,39.58,39.8,599000.0,26.79,27.0065,26.7765,26.9253,599000.0
2008-06-26 15:30:00,39.79,39.81,39.25,39.28,1878300.0,26.9185,26.9321,26.5532,26.5735,1878300.0
2008-06-27 09:30:00,39.37,39.9,39.03,39.39,860100.0,26.6344,26.9929,26.4044,26.6479,860100.0
2008-06-27 10:00:00,39.39,39.73,39.35,39.54,716300.0,26.6479,26.8779,26.6209,26.7494,716300.0
2008-06-27 10:30:00,39.53,39.8,39.21,39.33,415200.0,26.7426,26.9253,26.5261,26.6073,415200.0
2008-06-27 11:00:00,39.32,39.45,39.15,39.2,601300.0,26.6006,26.6885,26.4856,26.5194,601300.0
2008-06-27 11:30:00,39.19,39.2,38.92,38.99,441200.0,26.5126,26.5194,26.33,26.3773,441200.0
2008-06-27 12:00:00,38.98,39.1,38.9,38.95,855300.0,26.3705,26.4517,26.3164,26.3503,855300.0
2008-06-27 12:30:00,38.95,38.99,38.64,38.92,673000.0,26.3503,26.3773,26.1405,26.33,673000.0
2008-06-27 13:00:00,38.92,38.94,38.4,38.48,719400.0,26.33,26.3435,25.9782,26.0323,719400.0
2008-06-27 13:30:00,38.47,38.66,38.28,38.59,611200.0,26.0255,26.1541,25.897,26.1067,611200.0
2008-06-27 14:00:00,38.59,38.91,38.54,38.84,543800.0,26.1067,26.3232,26.0729,26.2758,543800.0
2008-06-27 14:30:00,38.84,39.09,38.75,38.99,435500.0,26.2758,26.445,26.2149,26.3773,435500.0
2008-06-27 15:00:00,38.99,38.99,38.69,38.72,428000.0,26.3773,26.3773,26.1744,26.1947,428000.0
2008-06-27 15:30:00,38.72,39.0,38.59,38.71,1399800.0,26.1947,26.3841,26.1067,26.1879,1399800.0
2008-06-30 09:30:00,38.44,38.52,36.98,37.11,1295800.0,26.0052,26.0594,25.0175,25.1055,1295800.0
2008-06-30 10:00:00,37.11,37.74,36.92,37.64,1325200.0,25.1055,25.5317,24.9769,25.464,1325200.0
2008-06-30 10:30:00,37.64,37.84,37.42,37.81,783800.0,25.464,25.5993,25.3152,25.579,783800.0
2008-06-30 11:00:00,37.81,38.19,37.62,38.18,1057300.0,25.579,25.8361,25.4505,25.8293,1057300.0
2008-06-30 11:30:00,38.19,38.19,37.86,38.11,599900.0,25.8361,25.8361,25.6129,25.782,599900.0
2008-06-30 12:00:00,38.11,38.5,38.07,38.5,587100.0,25.782,26.0458,25.7549,26.0458,587100.0
2008-06-30 12:30:00,38.49,38.5,38.27,38.32,332800.0,26.0391,26.0458,25.8902,25.924,332800.0
2008-06-30 13:00:00,38.32,38.33,37.97,38.01,329200.0,25.924,25.9308,25.6873,25.7143,329200.0
2008-06-30 13:30:00,38.0,38.06,37.7,37.96,449200.0,25.7076,25.7482,25.5046,25.6805,449200.0
2008-06-30 14:00:00,37.94,38.07,37.88,38.03,409400.0,25.667,25.7549,25.6264,25.7279,409400.0
2008-06-30 14:30:00,38.03,38.06,37.87,38.0,520900.0,25.7279,25.7482,25.6196,25.7076,520900.0
2008-06-30 15:00:00,38.01,38.35,37.99,38.29,723600.0,25.7143,25.9443,25.7008,25.9038,723600.0
2008-06-30 15:30:00,38.28,38.29,37.73,37.8,1732800.0,25.897,25.9038,25.5249,25.5723,1732800.0
2008-07-01 09:30:00,37.32,38.09,37.23,37.87,860100.0,25.2475,25.7685,25.1866,25.6196,860100.0
2008-07-01 10:00:00,37.87,38.29,37.6,37.91,829700.0,25.6196,25.9038,25.437,25.6467,829700.0
2008-07-01 10:30:00,37.91,38.25,37.88,38.11,773800.0,25.6467,25.8767,25.6264,25.782,773800.0
2008-07-01 11:00:00,38.12,38.2,37.61,37.62,562200.0,25.7887,25.8429,25.4437,25.4505,562200.0
2008-07-01 11:30:00,37.62,37.79,37.36,37.38,412800.0,25.4505,25.5655,25.2746,25.2881,412800.0
2008-07-01 12:00:00,37.39,37.41,36.91,37.06,733600.0,25.2949,25.3084,24.9702,25.0716,733600.0
2008-07-01 12:30:00,37.08,37.44,37.04,37.37,549100.0,25.0852,25.3287,25.0581,25.2814,549100.0
2008-07-01 13:00:00,37.36,37.55,37.17,37.42,458100.0,25.2746,25.4031,25.1461,25.3152,458100.0
2008-07-01 13:30:00,37.42,37.84,37.23,37.66,579400.0,25.3152,25.5993,25.1866,25.4775,579400.0
2008-07-01 14:00:00,37.65,38.21,37.59,38.12,927300.0,25.4708,25.8496,25.4302,25.7887,927300.0
2008-07-01 14:30:00,38.11,38.54,37.94,38.36,773300.0,25.782,26.0729,25.667,25.9511,773300.0
2008-07-01 15:00:00,38.36,38.49,38.11,38.13,1076600.0,25.9511,26.0391,25.782,25.7955,1076600.0
2008-07-01 15:30:00,38.12,38.57,38.1,38.55,1153800.0,25.7887,26.0932,25.7752,26.0796,1153800.0
2008-07-02 09:30:00,38.52,39.25,38.52,39.23,775400.0,26.0594,26.5532,26.0594,26.5397,775400.0
2008-07-02 10:00:00,39.22,39.41,38.98,39.05,632300.0,26.5329,26.6614,26.3705,26.4179,632300.0
2008-07-02 10:30:00,39.05,39.19,38.83,38.85,601500.0,26.4179,26.5126,26.2691,26.2826,601500.0
2008-07-02 11:00:00,38.85,38.85,38.37,38.4,630100.0,26.2826,26.2826,25.9579,25.9782,630100.0
2008-07-02 11:30:00,38.39,38.47,38.15,38.26,469300.0,25.9714,26.0255,25.809,25.8835,469300.0
2008-07-02 12:00:00,38.27,38.54,38.07,38.14,391100.0,25.8902,26.0729,25.7549,25.8023,391100.0
2008-07-02 12:30:00,38.14,38.45,38.05,38.38,356900.0,25.8023,26.012,25.7414,25.9646,356900.0
2008-07-02 13:00:00,38.36,38.37,38.12,38.29,537100.0,25.9511,25.9579,25.7887,25.9038,537100.0
2008-07-02 13:30:00,38.29,38.56,38.18,38.47,564500.0,25.9038,26.0864,25.8293,26.0255,564500.0
2008-07-02 14:00:00,38.47,38.49,38.0,38.04,675700.0,26.0255,26.0391,25.7076,25.7346,675700.0
2008-07-02 14:30:00,38.02,38.14,37.45,37.46,1743700.0,25.7211,25.8023,25.3355,25.3422,1743700.0
2008-07-02 15:00:00,37.45,37.48,36.7,36.86,2631900.0,25.3355,25.3558,24.8281,24.9363,2631900.0
2008-07-02 15:30:00,36.86,36.88,36.31,36.54,2777800.0,24.9363,24.9499,24.5643,24.7199,2777800.0
2008-07-03 09:30:00,37.29,37.48,36.57,37.02,1002200.0,25.2272,25.3558,24.7401,25.0446,1002200.0
2008-07-03 10:00:00,37.01,37.42,36.63,37.32,991100.0,25.0378,25.3152,24.7807,25.2475,991100.0
2008-07-03 10:30:00,37.32,37.75,37.21,37.52,755600.0,25.2475,25.5384,25.1731,25.3828,755600.0
2008-07-03 11:00:00,37.52,37.79,37.46,37.75,709300.0,25.3828,25.5655,25.3422,25.5384,709300.0
2008-07-03 11:30:00,37.75,37.85,37.64,37.68,669200.0,25.5384,25.6061,25.464,25.4911,669200.0
2008-07-03 12:00:00,37.68,37.69,37.34,37.35,702400.0,25.4911,25.4978,25.2611,25.2678,702400.0
2008-07-03 12:30:00,37.35,37.35,36.86,36.97,1439100.0,25.2678,25.2678,24.9363,25.0108,1439100.0
2008-07-07 09:30:00,37.42,37.42,36.37,36.44,1137000.0,25.3152,25.3152,24.6048,24.6522,1137000.0
2008-07-07 10:00:00,36.46,36.56,35.91,35.95,1001200.0,24.6657,24.7334,24.2936,24.3207,1001200.0
2008-07-07 10:30:00,35.95,36.11,35.83,36.1,811500.0,24.3207,24.429,24.2395,24.4222,811500.0
2008-07-07 11:00:00,36.1,36.32,36.02,36.25,907300.0,24.4222,24.571,24.3681,24.5237,907300.0
2008-07-07 11:30:00,36.25,36.32,36.01,36.23,455800.0,24.5237,24.571,24.3613,24.5101,455800.0
2008-07-07 12:00:00,36.22,36.27,35.51,35.59,737300.0,24.5034,24.5372,24.023,24.0772,737300.0
2008-07-07 12:30:00,35.59,35.85,35.31,35.38,699900.0,24.0772,24.2531,23.8877,23.9351,699900.0
2008-07-07 13:00:00,35.39,35.66,35.14,35.52,680500.0,23.9419,24.1245,23.7727,24.0298,680500.0
2008-07-07 13:30:00,35.52,35.67,35.33,35.44,516700.0,24.0298,24.1313,23.9013,23.9757,516700.0
2008-07-07 14:00:00,35.43,35.76,35.37,35.68,871800.0,23.9689,24.1922,23.9283,24.138,871800.0
2008-07-07 14:30:00,35.67,35.7,35.45,35.55,612300.0,24.1313,24.1516,23.9825,24.0501,612300.0
2008-07-07 15:00:00,35.55,35.98,35.55,35.97,915700.0,24.0501,24.341,24.0501,24.3342,915700.0
2008-07-07 15:30:00,35.97,36.25,35.55,35.58,1723700.0,24.3342,24.5237,24.0501,24.0704,1723700.0
2008-07-08 09:30:00,35.06,35.66,34.53,35.24,1425900.0,23.7186,24.1245,23.3601,23.8404,1425900.0
2008-07-08 10:00:00,35.23,35.53,35.04,35.25,1259000.0,23.8336,24.0366,23.7051,23.8471,1259000.0
2008-07-08 10:30:00,35.23,35.32,34.87,35.26,1073900.0,23.8336,23.8945,23.5901,23.8539,1073900.0
2008-07-08 11:00:00,35.26,35.72,35.08,35.53,1379100.0,23.8539,24.1651,23.7321,24.0366,1379100.0
2008-07-08 11:30:00,35.54,35.55,35.15,35.22,855700.0,24.0433,24.0501,23.7795,23.8269,855700.0
2008-07-08 12:00:00,35.21,35.9,35.08,35.89,993100.0,23.8201,24.2869,23.7321,24.2801,993100.0
2008-07-08 12:30:00,35.9,36.01,35.51,35.6,911400.0,24.2869,24.3613,24.023,24.0839,911400.0
2008-07-08 13:00:00,35.61,35.95,35.58,35.76,448800.0,24.0907,24.3207,24.0704,24.1922,448800.0
2008-07-08 13:30:00,35.75,35.77,35.43,35.51,511300.0,24.1854,24.1989,23.9689,24.023,511300.0
2008-07-08 14:00:00,35.51,35.9,35.46,35.89,625600.0,24.023,24.2869,23.9892,24.2801,625600.0
2008-07-08 14:30:00,35.9,36.47,35.81,36.44,1083600.0,24.2869,24.6725,24.226,24.6522,1083600.0
2008-07-08 15:00:00,36.44,36.85,36.37,36.83,1645200.0,24.6522,24.9296,24.6048,24.916,1645200.0
2008-07-08 15:30:00,36.82,37.66,36.76,37.29,2417200.0,24.9093,25.4775,24.8687,25.2272,2417200.0
2008-07-09 09:30:00,37.42,37.74,37.04,37.25,1077200.0,25.3152,25.5317,25.0581,25.2002,1077200.0
2008-07-09 10:00:00,37.24,37.26,36.75,37.2,807400.0,25.1934,25.2069,24.8619,25.1664,807400.0
2008-07-09 10:30:00,37.19,37.35,36.84,37.19,828600.0,25.1596,25.2678,24.9228,25.1596,828600.0
2008-07-09 11:00:00,37.19,37.59,37.15,37.56,807300.0,25.1596,25.4302,25.1325,25.4099,807300.0
2008-07-09 11:30:00,37.56,37.58,36.87,37.06,523800.0,25.4099,25.4234,24.9431,25.0716,523800.0
2008-07-09 12:00:00,37.06,37.26,36.97,37.01,373100.0,25.0716,25.2069,25.0108,25.0378,373100.0
2008-07-09 12:30:00,37.0,37.1,36.79,36.86,370900.0,25.031,25.0987,24.889,24.9363,370900.0
2008-07-09 13:00:00,36.85,36.86,36.59,36.71,337000.0,24.9296,24.9363,24.7537,24.8349,337000.0
2008-07-09 13:30:00,36.72,36.88,36.71,36.86,346300.0,24.8416,24.9499,24.8349,24.9363,346300.0
2008-07-09 14:00:00,36.85,36.87,36.52,36.59,489900.0,24.9296,24.9431,24.7063,24.7537,489900.0
2008-07-09 14:30:00,36.57,36.6,36.0,36.19,650200.0,24.7401,24.7604,24.3545,24.4831,650200.0
2008-07-09 15:00:00,36.18,36.18,35.89,35.95,713300.0,24.4763,24.4763,24.2801,24.3207,713300.0
2008-07-09 15:30:00,35.95,36.08,35.27,35.52,1832500.0,24.3207,24.4087,23.8607,24.0298,1832500.0
2008-07-10 09:30:00,35.37,36.48,35.12,35.51,1069500.0,23.9283,24.6793,23.7592,24.023,1069500.0
2008-07-10 10:00:00,35.51,35.61,34.91,35.37,823600.0,24.023,24.0907,23.6171,23.9283,823600.0
2008-07-10 10:30:00,35.35,36.25,35.33,35.64,816900.0,23.9148,24.5237,23.9013,24.111,816900.0
2008-07-10 11:00:00,35.64,36.25,35.51,35.83,471700.0,24.111,24.5237,24.023,24.2395,471700.0
2008-07-10 11:30:00,35.84,36.37,35.83,36.24,544700.0,24.2463,24.6048,24.2395,24.5169,544700.0
2008-07-10 12:00:00,36.23,36.49,35.95,36.05,388100.0,24.5101,24.686,24.3207,24.3884,388100.0
2008-07-10 12:30:00,36.07,36.12,35.67,35.81,435900.0,24.4019,24.4357,24.1313,24.226,435900.0
2008-07-10 13:00:00,35.81,36.25,35.81,36.19,462000.0,24.226,24.5237,24.226,24.4831,462000.0
2008-07-10 13:30:00,36.19,36.51,36.19,36.24,708400.0,24.4831,24.6996,24.4831,24.5169,708400.0
2008-07-10 14:00:00,36.24,36.32,35.78,35.93,886700.0,24.5169,24.571,24.2057,24.3072,886700.0
2008-07-10 14:30:00,35.93,36.07,35.54,35.72,615700.0,24.3072,24.4019,24.0433,24.1651,615700.0
2008-07-10 15:00:00,35.73,36.16,35.7,36.03,630600.0,24.1719,24.4628,24.1516,24.3748,630600.0
2008-07-10 15:30:00,36.03,36.25,35.73,36.15,1043500.0,24.3748,24.5237,24.1719,24.456,1043500.0
2008-07-11 09:30:00,35.69,36.26,35.17,35.91,1135900.0,24.1448,24.5304,23.793,24.2936,1135900.0
2008-07-11 10:00:00,35.93,36.36,35.37,35.65,1176700.0,24.3072,24.5981,23.9283,24.1178,1176700.0
2008-07-11 10:30:00,35.65,35.74,35.14,35.5,906000.0,24.1178,24.1786,23.7727,24.0163,906000.0
2008-07-11 11:00:00,35.5,35.72,35.11,35.15,525200.0,24.0163,24.1651,23.7524,23.7795,525200.0
2008-07-11 11:30:00,35.14,35.39,34.83,35.32,621800.0,23.7727,23.9419,23.563,23.8945,621800.0
2008-07-11 12:00:00,35.32,35.35,34.95,35.17,407700.0,23.8945,23.9148,23.6442,23.793,407700.0
2008-07-11 12:30:00,35.17,35.17,34.92,35.07,443200.0,23.793,23.793,23.6239,23.7254,443200.0
2008-07-11 13:00:00,35.06,35.34,34.91,35.28,255000.0,23.7186,23.908,23.6171,23.8674,255000.0
2008-07-11 13:30:00,35.28,35.74,35.2,35.64,478000.0,23.8674,24.1786,23.8133,24.111,478000.0
2008-07-11 14:00:00,35.63,36.02,35.43,35.46,644100.0,24.1042,24.3681,23.9689,23.9892,644100.0
2008-07-11 14:30:00,35.48,36.4,35.24,36.19,766900.0,24.0027,24.6251,23.8404,24.4831,766900.0
2008-07-11 15:00:00,36.17,36.7,35.53,35.72,863100.0,24.4695,24.8281,24.0366,24.1651,863100.0
2008-07-11 15:30:00,35.73,36.07,35.28,35.69,1139900.0,24.1719,24.4019,23.8674,24.1448,1139900.0
2008-07-14 09:30:00,36.12,37.25,35.4,35.46,1162700.0,24.4357,25.2002,23.9486,23.9892,1162700.0
2008-07-14 10:00:00,35.48,35.81,35.0,35.19,771700.0,24.0027,24.226,23.678,23.8066,771700.0
2008-07-14 10:30:00,35.19,35.79,34.95,35.78,747900.0,23.8066,24.2125,23.6442,24.2057,747900.0
2008-07-14 11:00:00,35.74,35.84,34.96,35.11,645800.0,24.1786,24.2463,23.651,23.7524,645800.0
2008-07-14 11:30:00,35.12,35.22,34.32,34.71,676900.0,23.7592,23.8269,23.218,23.4818,676900.0
2008-07-14 12:00:00,34.7,34.74,34.35,34.55,603600.0,23.4751,23.5021,23.2383,23.3736,603600.0
2008-07-14 12:30:00,34.56,34.71,34.38,34.6,364500.0,23.3804,23.4818,23.2586,23.4074,364500.0
2008-07-14 13:00:00,34.58,34.74,34.4,34.71,393000.0,23.3939,23.5021,23.2721,23.4818,393000.0
2008-07-14 13:30:00,34.71,35.05,34.56,34.76,404600.0,23.4818,23.7118,23.3804,23.5157,404600.0
2008-07-14 14:00:00,34.77,35.01,34.68,34.91,543200.0,23.5224,23.6848,23.4615,23.6171,543200.0
2008-07-14 14:30:00,34.91,35.08,34.56,34.71,584000.0,23.6171,23.7321,23.3804,23.4818,584000.0
2008-07-14 15:00:00,34.71,35.04,34.56,34.89,693600.0,23.4818,23.7051,23.3804,23.6036,693600.0
2008-07-14 15:30:00,34.9,35.17,34.26,34.34,1382100.0,23.6104,23.793,23.1774,23.2315,1382100.0
2008-07-15 09:30:00,34.56,34.85,33.2,33.48,1846800.0,23.3804,23.5765,22.4603,22.6497,1846800.0
2008-07-15 10:00:00,33.46,33.55,32.9,33.48,1415600.0,22.6362,22.6971,22.2573,22.6497,1415600.0
2008-07-15 10:30:00,33.45,34.37,33.24,34.13,964000.0,22.6294,23.2518,22.4874,23.0895,964000.0
2008-07-15 11:00:00,34.13,35.74,34.13,35.17,1722500.0,23.0895,24.1786,23.0895,23.793,1722500.0
2008-07-15 11:30:00,35.18,35.97,34.5,35.65,1267300.0,23.7998,24.3342,23.3398,24.1178,1267300.0
2008-07-15 12:00:00,35.65,36.39,35.18,35.81,1114600.0,24.1178,24.6184,23.7998,24.226,1114600.0
2008-07-15 12:30:00,35.8,36.09,35.24,35.66,754300.0,24.2192,24.4154,23.8404,24.1245,754300.0
2008-07-15 13:00:00,35.64,35.98,34.56,34.79,861500.0,24.111,24.341,23.3804,23.536,861500.0
2008-07-15 13:30:00,34.78,35.38,34.6,35.2,492800.0,23.5292,23.9351,23.4074,23.8133,492800.0
2008-07-15 14:00:00,35.19,35.31,34.72,35.13,637900.0,23.8066,23.8877,23.4886,23.766,637900.0
2008-07-15 14:30:00,35.13,35.58,34.95,35.53,813300.0,23.766,24.0704,23.6442,24.0366,813300.0
2008-07-15 15:00:00,35.52,35.93,34.95,35.09,1319400.0,24.0298,24.3072,23.6442,23.7389,1319400.0
2008-07-15 15:30:00,35.08,35.27,34.0,34.08,2406000.0,23.7321,23.8607,23.0015,23.0556,2406000.0
2008-07-16 09:30:00,34.86,35.44,33.97,35.12,1708700.0,23.5833,23.9757,22.9812,23.7592,1708700.0
2008-07-16 10:00:00,35.12,35.38,34.6,34.78,1350800.0,23.7592,23.9351,23.4074,23.5292,1350800.0
2008-07-16 10:30:00,34.78,36.0,34.75,35.78,963100.0,23.5292,24.3545,23.5089,24.2057,963100.0
2008-07-16 11:00:00,35.8,36.37,35.35,35.52,711400.0,24.2192,24.6048,23.9148,24.0298,711400.0
2008-07-16 11:30:00,35.55,35.69,35.15,35.57,451300.0,24.0501,24.1448,23.7795,24.0636,451300.0
2008-07-16 12:00:00,35.57,35.8,35.31,35.72,458200.0,24.0636,24.2192,23.8877,24.1651,458200.0
2008-07-16 12:30:00,35.72,35.93,35.6,35.89,437400.0,24.1651,24.3072,24.0839,24.2801,437400.0
2008-07-16 13:00:00,35.88,36.45,35.79,36.17,598900.0,24.2734,24.659,24.2125,24.4695,598900.0
2008-07-16 13:30:00,36.18,36.33,35.7,36.15,350900.0,24.4763,24.5778,24.1516,24.456,350900.0
2008-07-16 14:00:00,36.16,36.39,35.74,36.06,728100.0,24.4628,24.6184,24.1786,24.3951,728100.0
2008-07-16 14:30:00,36.07,36.71,36.06,36.66,717500.0,24.4019,24.8349,24.3951,24.801,717500.0
2008-07-16 15:00:00,36.63,37.0,36.44,36.97,1064200.0,24.7807,25.031,24.6522,25.0108,1064200.0
2008-07-16 15:30:00,36.96,37.53,36.83,37.44,2482900.0,25.004,25.3896,24.916,25.3287,2482900.0
2008-07-17 09:30:00,37.35,37.87,35.46,35.59,3704600.0,25.2678,25.6196,23.9892,24.0772,3704600.0
2008-07-17 10:00:00,35.6,35.89,34.47,35.15,2885800.0,24.0839,24.2801,23.3195,23.7795,2885800.0
2008-07-17 10:30:00,35.16,35.8,34.68,34.73,1868300.0,23.7863,24.2192,23.4615,23.4954,1868300.0
2008-07-17 11:00:00,34.73,35.64,34.6,35.39,1634300.0,23.4954,24.111,23.4074,23.9419,1634300.0
2008-07-17 11:30:00,35.39,36.87,35.23,36.57,1994500.0,23.9419,24.9431,23.8336,24.7401,1994500.0
2008-07-17 12:00:00,36.57,36.57,36.07,36.3,972000.0,24.7401,24.7401,24.4019,24.5575,972000.0
2008-07-17 12:30:00,36.3,36.72,36.17,36.65,1142700.0,24.5575,24.8416,24.4695,24.7943,1142700.0
2008-07-17 13:00:00,36.64,36.66,35.89,36.19,1365500.0,24.7875,24.801,24.2801,24.4831,1365500.0
2008-07-17 13:30:00,36.19,36.4,35.74,35.94,1006400.0,24.4831,24.6251,24.1786,24.3139,1006400.0
2008-07-17 14:00:00,35.94,36.16,35.68,35.71,1161500.0,24.3139,24.4628,24.138,24.1583,1161500.0
2008-07-17 14:30:00,35.69,35.72,34.8,34.89,2202300.0,24.1448,24.1651,23.5427,23.6036,2202300.0
2008-07-17 15:00:00,34.9,35.28,34.7,35.05,2271800.0,23.6104,23.8674,23.4751,23.7118,2271800.0
2008-07-17 15:30:00,35.05,35.75,34.5,35.32,4041100.0,23.7118,24.1854,23.3398,23.8945,4041100.0
2008-07-18 09:30:00,35.72,35.86,34.66,35.44,3045100.0,24.1651,24.2598,23.448,23.9757,3045100.0
2008-07-18 10:00:00,35.44,35.62,35.11,35.54,1149100.0,23.9757,24.0975,23.7524,24.0433,1149100.0
2008-07-18 10:30:00,35.53,35.91,35.4,35.65,847600.0,24.0366,24.2936,23.9486,24.1178,847600.0
2008-07-18 11:00:00,35.65,36.68,35.65,36.49,859100.0,24.1178,24.8146,24.1178,24.686,859100.0
2008-07-18 11:30:00,36.47,36.49,35.54,35.6,723300.0,24.6725,24.686,24.0433,24.0839,723300.0
2008-07-18 12:00:00,35.61,35.96,35.47,35.62,634000.0,24.0907,24.3275,23.996,24.0975,634000.0
2008-07-18 12:30:00,35.61,35.74,35.34,35.58,567400.0,24.0907,24.1786,23.908,24.0704,567400.0
2008-07-18 13:00:00,35.58,36.01,35.43,35.75,559200.0,24.0704,24.3613,23.9689,24.1854,559200.0
2008-07-18 13:30:00,35.75,35.98,35.67,35.81,406900.0,24.1854,24.341,24.1313,24.226,406900.0
2008-07-18 14:00:00,35.82,36.18,35.76,35.85,572200.0,24.2328,24.4763,24.1922,24.2531,572200.0
2008-07-18 14:30:00,35.88,35.97,35.53,35.62,488100.0,24.2734,24.3342,24.0366,24.0975,488100.0
2008-07-18 15:00:00,35.62,35.86,35.53,35.81,595600.0,24.0975,24.2598,24.0366,24.226,595600.0
2008-07-18 15:30:00,35.8,36.19,35.77,35.99,1510800.0,24.2192,24.4831,24.1989,24.3478,1510800.0
2008-07-21 09:30:00,36.03,36.86,35.73,35.96,1432200.0,24.5438,25.1092,24.3394,24.4961,1432200.0
2008-07-21 10:00:00,35.96,36.21,35.59,35.76,915700.0,24.4961,24.6664,24.244,24.3598,915700.0
2008-07-21 10:30:00,35.77,36.07,35.59,35.93,611900.0,24.3666,24.571,24.244,24.4756,611900.0
2008-07-21 11:00:00,35.93,36.11,35.68,35.85,772500.0,24.4756,24.5983,24.3053,24.4211,772500.0
2008-07-21 11:30:00,35.85,35.91,35.46,35.52,891800.0,24.4211,24.462,24.1555,24.1963,891800.0
2008-07-21 12:00:00,35.51,35.73,35.41,35.42,761700.0,24.1895,24.3394,24.1214,24.1282,761700.0
2008-07-21 12:30:00,35.42,35.66,35.4,35.41,547400.0,24.1282,24.2917,24.1146,24.1214,547400.0
2008-07-21 13:00:00,35.4,35.74,35.34,35.57,654200.0,24.1146,24.3462,24.0737,24.2304,654200.0
2008-07-21 13:30:00,35.58,35.69,35.51,35.51,417100.0,24.2372,24.3121,24.1895,24.1895,417100.0
2008-07-21 14:00:00,35.52,35.57,35.23,35.26,628400.0,24.1963,24.2304,23.9988,24.0192,628400.0
2008-07-21 14:30:00,35.25,35.36,34.9,34.98,752700.0,24.0124,24.0874,23.774,23.8285,752700.0
2008-07-21 15:00:00,34.98,35.04,34.68,34.79,928900.0,23.8285,23.8694,23.6241,23.6991,928900.0
2008-07-21 15:30:00,34.8,34.82,34.54,34.63,1537500.0,23.7059,23.7195,23.5288,23.5901,1537500.0
2008-07-22 09:30:00,34.19,34.65,33.25,33.85,1741700.0,23.2903,23.6037,22.65,23.0587,1741700.0
2008-07-22 10:00:00,33.85,34.24,33.66,33.76,1741600.0,23.0587,23.3244,22.9293,22.9974,1741600.0
2008-07-22 10:30:00,33.79,33.9,33.41,33.67,949300.0,23.0179,23.0928,22.759,22.9361,949300.0
2008-07-22 11:00:00,33.68,34.59,33.67,34.46,2029500.0,22.9429,23.5628,22.9361,23.4743,2029500.0
2008-07-22 11:30:00,34.47,34.65,34.25,34.4,1144800.0,23.4811,23.6037,23.3312,23.4334,1144800.0
2008-07-22 12:00:00,34.39,34.92,34.38,34.6,1201600.0,23.4266,23.7876,23.4198,23.5696,1201600.0
2008-07-22 12:30:00,34.6,34.86,34.48,34.83,949300.0,23.5696,23.7467,23.4879,23.7263,949300.0
2008-07-22 13:00:00,34.83,35.06,34.64,35.0,938000.0,23.7263,23.883,23.5969,23.8421,938000.0
2008-07-22 13:30:00,35.0,35.26,34.94,35.23,822100.0,23.8421,24.0192,23.8012,23.9988,822100.0
2008-07-22 14:00:00,35.23,35.33,34.9,35.26,916200.0,23.9988,24.0669,23.774,24.0192,916200.0
2008-07-22 14:30:00,35.27,35.75,35.25,35.75,894600.0,24.026,24.353,24.0124,24.353,894600.0
2008-07-22 15:00:00,35.74,36.58,35.73,36.5,1893600.0,24.3462,24.9184,24.3394,24.8639,1893600.0
2008-07-22 15:30:00,36.49,37.07,36.07,36.85,3775100.0,24.8571,25.2522,24.571,25.1023,3775100.0
2008-07-23 09:30:00,36.77,36.77,35.63,36.03,1430700.0,25.0478,25.0478,24.2713,24.5438,1430700.0
2008-07-23 10:00:00,36.03,37.04,35.86,36.39,1418200.0,24.5438,25.2318,24.428,24.789,1418200.0
2008-07-23 10:30:00,36.39,37.17,35.88,35.94,1778700.0,24.789,25.3203,24.4416,24.4824,1778700.0
2008-07-23 11:00:00,35.94,36.6,35.74,36.2,1534000.0,24.4824,24.932,24.3462,24.6596,1534000.0
2008-07-23 11:30:00,36.21,36.25,35.8,35.97,1364600.0,24.6664,24.6936,24.3871,24.5029,1364600.0
2008-07-23 12:00:00,35.98,36.24,35.69,36.15,1052800.0,24.5097,24.6868,24.3121,24.6255,1052800.0
2008-07-23 12:30:00,36.15,36.37,35.95,36.22,818800.0,24.6255,24.7754,24.4893,24.6732,818800.0
2008-07-23 13:00:00,36.24,36.36,35.86,36.05,488800.0,24.6868,24.7686,24.428,24.5574,488800.0
2008-07-23 13:30:00,36.05,36.43,35.92,35.98,1215800.0,24.5574,24.8162,24.4688,24.5097,1215800.0
2008-07-23 14:00:00,35.97,36.38,35.89,36.32,930300.0,24.5029,24.7822,24.4484,24.7413,930300.0
2008-07-23 14:30:00,36.32,36.5,35.95,36.05,902800.0,24.7413,24.8639,24.4893,24.5574,902800.0
2008-07-23 15:00:00,36.06,36.4,35.87,36.29,1128900.0,24.5642,24.7958,24.4348,24.7209,1128900.0
2008-07-23 15:30:00,36.3,36.38,36.03,36.05,1910500.0,24.7277,24.7822,24.5438,24.5574,1910500.0
2008-07-24 09:30:00,36.21,36.74,35.57,36.7,1075100.0,24.6664,25.0274,24.2304,25.0002,1075100.0
2008-07-24 10:00:00,36.69,36.69,35.99,36.05,1032600.0,24.9934,24.9934,24.5165,24.5574,1032600.0
2008-07-24 10:30:00,36.05,36.41,35.93,36.32,881600.0,24.5574,24.8026,24.4756,24.7413,881600.0
2008-07-24 11:00:00,36.32,36.78,36.1,36.22,1048200.0,24.7413,25.0547,24.5914,24.6732,1048200.0
2008-07-24 11:30:00,36.22,36.72,36.05,36.66,747400.0,24.6732,25.0138,24.5574,24.9729,747400.0
2008-07-24 12:00:00,36.67,36.71,36.03,36.07,486600.0,24.9797,25.007,24.5438,24.571,486600.0
2008-07-24 12:30:00,36.07,36.22,35.8,35.94,501800.0,24.571,24.6732,24.3871,24.4824,501800.0
2008-07-24 13:00:00,35.95,36.05,35.51,35.86,565900.0,24.4893,24.5574,24.1895,24.428,565900.0
2008-07-24 13:30:00,35.88,36.14,35.74,36.04,441900.0,24.4416,24.6187,24.3462,24.5506,441900.0
2008-07-24 14:00:00,36.05,36.07,35.47,35.57,650700.0,24.5574,24.571,24.1623,24.2304,650700.0
2008-07-24 14:30:00,35.57,35.88,35.46,35.83,976700.0,24.2304,24.4416,24.1555,24.4075,976700.0
2008-07-24 15:00:00,35.81,36.05,35.43,35.54,1191200.0,24.3939,24.5574,24.135,24.21,1191200.0
2008-07-24 15:30:00,35.53,35.62,35.05,35.27,2199400.0,24.2032,24.2645,23.8762,24.026,2199400.0
2008-07-25 09:30:00,35.41,36.11,35.0,35.93,1091500.0,24.1214,24.5983,23.8421,24.4756,1091500.0
2008-07-25 10:00:00,35.98,36.61,35.31,35.31,1360900.0,24.5097,24.9389,24.0533,24.0533,1360900.0
2008-07-25 10:30:00,35.31,35.9,35.11,35.86,1035100.0,24.0533,24.4552,23.917,24.428,1035100.0
2008-07-25 11:00:00,35.85,35.9,35.06,35.16,770600.0,24.4211,24.4552,23.883,23.9511,770600.0
2008-07-25 11:30:00,35.17,35.33,35.03,35.04,713700.0,23.9579,24.0669,23.8626,23.8694,713700.0
2008-07-25 12:00:00,35.04,35.28,34.88,35.19,754000.0,23.8694,24.0329,23.7604,23.9715,754000.0
2008-07-25 12:30:00,35.21,35.31,35.0,35.22,686800.0,23.9852,24.0533,23.8421,23.992,686800.0
2008-07-25 13:00:00,35.22,35.37,34.84,34.94,676400.0,23.992,24.0942,23.7331,23.8012,676400.0
2008-07-25 13:30:00,34.94,35.13,34.68,34.92,557500.0,23.8012,23.9307,23.6241,23.7876,557500.0
2008-07-25 14:00:00,34.91,35.2,34.81,34.99,605700.0,23.7808,23.9784,23.7127,23.8353,605700.0
2008-07-25 14:30:00,34.98,35.28,34.92,35.19,694800.0,23.8285,24.0329,23.7876,23.9715,694800.0
2008-07-25 15:00:00,35.2,35.23,34.86,34.91,900500.0,23.9784,23.9988,23.7467,23.7808,900500.0
2008-07-25 15:30:00,34.9,35.15,34.66,35.08,1819900.0,23.774,23.9443,23.6105,23.8966,1819900.0
2008-07-28 09:30:00,34.97,35.56,34.68,35.24,1088300.0,23.8217,24.2236,23.6241,24.0056,1088300.0
2008-07-28 10:00:00,35.25,35.55,34.78,34.98,798000.0,24.0124,24.2168,23.6923,23.8285,798000.0
2008-07-28 10:30:00,35.0,35.12,34.69,34.78,589600.0,23.8421,23.9239,23.6309,23.6923,589600.0
2008-07-28 11:00:00,34.77,34.82,34.23,34.39,743400.0,23.6854,23.7195,23.3176,23.4266,743400.0
2008-07-28 11:30:00,34.39,34.66,34.29,34.65,663100.0,23.4266,23.6105,23.3585,23.6037,663100.0
2008-07-28 12:00:00,34.65,34.86,34.4,34.5,680900.0,23.6037,23.7467,23.4334,23.5015,680900.0
2008-07-28 12:30:00,34.49,34.59,34.06,34.11,696400.0,23.4947,23.5628,23.2018,23.2358,696400.0
2008-07-28 13:00:00,34.11,34.12,33.91,34.0,901500.0,23.2358,23.2427,23.0996,23.1609,901500.0
2008-07-28 13:30:00,33.99,34.23,33.86,34.01,554100.0,23.1541,23.3176,23.0655,23.1677,554100.0
2008-07-28 14:00:00,34.02,34.18,33.7,33.74,860000.0,23.1745,23.2835,22.9566,22.9838,860000.0
2008-07-28 14:30:00,33.74,34.08,33.45,33.63,924400.0,22.9838,23.2154,22.7863,22.9089,924400.0
2008-07-28 15:00:00,33.63,33.72,33.49,33.49,877100.0,22.9089,22.9702,22.8135,22.8135,877100.0
2008-07-28 15:30:00,33.49,33.54,33.01,33.06,2299900.0,22.8135,22.8476,22.4865,22.5206,2299900.0
2008-07-29 09:30:00,33.17,34.11,33.09,33.66,1206600.0,22.5955,23.2358,22.541,22.9293,1206600.0
2008-07-29 10:00:00,33.69,34.29,33.62,33.69,994100.0,22.9497,23.3585,22.9021,22.9497,994100.0
2008-07-29 10:30:00,33.69,34.01,33.66,33.83,705600.0,22.9497,23.1677,22.9293,23.0451,705600.0
2008-07-29 11:00:00,33.84,33.96,33.68,33.78,575000.0,23.0519,23.1337,22.9429,23.011,575000.0
2008-07-29 11:30:00,33.78,34.12,33.69,34.02,962700.0,23.011,23.2427,22.9497,23.1745,962700.0
2008-07-29 12:00:00,34.02,34.16,33.88,33.99,895800.0,23.1745,23.2699,23.0792,23.1541,895800.0
2008-07-29 12:30:00,34.0,34.01,33.73,33.94,1035100.0,23.1609,23.1677,22.977,23.12,1035100.0
2008-07-29 13:00:00,33.94,34.0,33.83,33.94,605500.0,23.12,23.1609,23.0451,23.12,605500.0
2008-07-29 13:30:00,33.94,34.08,33.85,34.07,1067500.0,23.12,23.2154,23.0587,23.2086,1067500.0
2008-07-29 14:00:00,34.07,34.25,33.91,34.24,915500.0,23.2086,23.3312,23.0996,23.3244,915500.0
2008-07-29 14:30:00,34.24,34.33,34.02,34.27,924800.0,23.3244,23.3857,23.1745,23.3448,924800.0
2008-07-29 15:00:00,34.27,34.93,34.25,34.83,1067400.0,23.3448,23.7944,23.3312,23.7263,1067400.0
2008-07-29 15:30:00,34.83,35.45,34.73,35.4,2516800.0,23.7263,24.1487,23.6582,24.1146,2516800.0
2008-07-30 09:30:00,36.2,36.9,35.85,35.98,1626400.0,24.6596,25.1364,24.4211,24.5097,1626400.0
2008-07-30 10:00:00,35.98,36.17,35.7,35.78,1203500.0,24.5097,24.6391,24.319,24.3735,1203500.0
2008-07-30 10:30:00,35.78,35.96,35.24,35.37,1007900.0,24.3735,24.4961,24.0056,24.0942,1007900.0
2008-07-30 11:00:00,35.36,35.49,34.82,35.23,721000.0,24.0874,24.1759,23.7195,23.9988,721000.0
2008-07-30 11:30:00,35.23,35.69,34.96,35.47,560000.0,23.9988,24.3121,23.8149,24.1623,560000.0
2008-07-30 12:00:00,35.48,35.56,35.13,35.31,431900.0,24.1691,24.2236,23.9307,24.0533,431900.0
2008-07-30 12:30:00,35.3,35.33,34.91,35.26,525500.0,24.0465,24.0669,23.7808,24.0192,525500.0
2008-07-30 13:00:00,35.25,35.7,35.1,35.67,672200.0,24.0124,24.319,23.9102,24.2985,672200.0
2008-07-30 13:30:00,35.67,35.7,35.1,35.26,474600.0,24.2985,24.319,23.9102,24.0192,474600.0
2008-07-30 14:00:00,35.26,35.55,35.1,35.51,502400.0,24.0192,24.2168,23.9102,24.1895,502400.0
2008-07-30 14:30:00,35.49,35.63,35.4,35.56,577700.0,24.1759,24.2713,24.1146,24.2236,577700.0
2008-07-30 15:00:00,35.56,35.7,35.24,35.64,590600.0,24.2236,24.319,24.0056,24.2781,590600.0
2008-07-30 15:30:00,35.65,36.16,35.65,36.08,1724200.0,24.2849,24.6323,24.2849,24.5778,1724200.0
2008-07-31 09:30:00,35.58,35.96,34.9,35.66,972200.0,24.2372,24.4961,23.774,24.2917,972200.0
2008-07-31 10:00:00,35.65,36.0,35.54,35.89,559900.0,24.2849,24.5233,24.21,24.4484,559900.0
2008-07-31 10:30:00,35.91,36.23,35.72,36.16,651300.0,24.462,24.68,24.3326,24.6323,651300.0
2008-07-31 11:00:00,36.15,36.18,35.55,35.55,438300.0,24.6255,24.6459,24.2168,24.2168,438300.0
2008-07-31 11:30:00,35.56,35.8,35.38,35.43,548600.0,24.2236,24.3871,24.101,24.135,548600.0
2008-07-31 12:00:00,35.43,35.49,35.19,35.42,565900.0,24.135,24.1759,23.9715,24.1282,565900.0
2008-07-31 12:30:00,35.41,35.79,35.38,35.63,435100.0,24.1214,24.3803,24.101,24.2713,435100.0
2008-07-31 13:00:00,35.64,35.86,35.55,35.63,397800.0,24.2781,24.428,24.2168,24.2713,397800.0
2008-07-31 13:30:00,35.63,35.84,35.56,35.6,298400.0,24.2713,24.4143,24.2236,24.2508,298400.0
2008-07-31 14:00:00,35.6,35.97,35.59,35.7,411100.0,24.2508,24.5029,24.244,24.319,411100.0
2008-07-31 14:30:00,35.71,36.1,35.71,35.76,641400.0,24.3258,24.5914,24.3258,24.3598,641400.0
2008-07-31 15:00:00,35.77,35.93,35.48,35.58,801700.0,24.3666,24.4756,24.1691,24.2372,801700.0
2008-07-31 15:30:00,35.59,35.6,35.36,35.56,1318100.0,24.244,24.2508,24.0874,24.2236,1318100.0
2008-08-01 09:30:00,35.9,36.75,34.51,34.64,1236200.0,24.4552,25.0342,23.5083,23.5969,1236200.0
2008-08-01 10:00:00,34.64,34.83,34.07,34.62,1224100.0,23.5969,23.7263,23.2086,23.5833,1224100.0
2008-08-01 10:30:00,34.63,35.14,34.63,35.05,891600.0,23.5901,23.9375,23.5901,23.8762,891600.0
2008-08-01 11:00:00,35.06,35.15,34.68,35.1,528500.0,23.883,23.9443,23.6241,23.9102,528500.0
2008-08-01 11:30:00,35.08,35.31,34.98,35.1,441400.0,23.8966,24.0533,23.8285,23.9102,441400.0
2008-08-01 12:00:00,35.09,35.26,34.86,35.17,410100.0,23.9034,24.0192,23.7467,23.9579,410100.0
2008-08-01 12:30:00,35.18,35.18,34.77,34.81,414200.0,23.9647,23.9647,23.6854,23.7127,414200.0
2008-08-01 13:00:00,34.81,35.23,34.78,35.17,303300.0,23.7127,23.9988,23.6923,23.9579,303300.0
2008-08-01 13:30:00,35.18,35.44,34.98,35.24,402000.0,23.9647,24.1418,23.8285,24.0056,402000.0
2008-08-01 14:00:00,35.23,35.31,35.03,35.17,483300.0,23.9988,24.0533,23.8626,23.9579,483300.0
2008-08-01 14:30:00,35.17,35.56,35.1,35.55,633700.0,23.9579,24.2236,23.9102,24.2168,633700.0
2008-08-01 15:00:00,35.55,35.67,35.24,35.33,595400.0,24.2168,24.2985,24.0056,24.0669,595400.0
2008-08-01 15:30:00,35.35,35.66,35.23,35.52,1266100.0,24.0805,24.2917,23.9988,24.1963,1266100.0
2008-08-04 09:30:00,35.09,35.37,34.82,35.28,557800.0,23.9034,24.0942,23.7195,24.0329,557800.0
2008-08-04 10:00:00,35.28,35.35,34.76,35.0,866000.0,24.0329,24.0805,23.6786,23.8421,866000.0
2008-08-04 10:30:00,35.0,35.07,34.8,34.98,635400.0,23.8421,23.8898,23.7059,23.8285,635400.0
2008-08-04 11:00:00,34.99,35.1,34.83,34.98,549100.0,23.8353,23.9102,23.7263,23.8285,549100.0
2008-08-04 11:30:00,34.97,35.58,34.97,35.55,698900.0,23.8217,24.2372,23.8217,24.2168,698900.0
2008-08-04 12:00:00,35.55,35.87,35.36,35.71,521800.0,24.2168,24.4348,24.0874,24.3258,521800.0
2008-08-04 12:30:00,35.7,35.84,35.45,35.47,610100.0,24.319,24.4143,24.1487,24.1623,610100.0
2008-08-04 13:00:00,35.46,35.7,35.39,35.48,466300.0,24.1555,24.319,24.1078,24.1691,466300.0
2008-08-04 13:30:00,35.47,35.62,35.4,35.43,419700.0,24.1623,24.2645,24.1146,24.135,419700.0
2008-08-04 14:00:00,35.44,35.72,35.41,35.72,604100.0,24.1418,24.3326,24.1214,24.3326,604100.0
2008-08-04 14:30:00,35.72,35.85,35.61,35.84,685400.0,24.3326,24.4211,24.2577,24.4143,685400.0
2008-08-04 15:00:00,35.84,35.86,35.54,35.58,652800.0,24.4143,24.428,24.21,24.2372,652800.0
2008-08-04 15:30:00,35.59,35.7,35.4,35.42,1444400.0,24.244,24.319,24.1146,24.1282,1444400.0
2008-08-05 09:30:00,35.84,36.36,35.53,36.19,1304100.0,24.4143,24.7686,24.2032,24.6527,1304100.0
2008-08-05 10:00:00,36.19,36.49,36.18,36.39,1344300.0,24.6527,24.8571,24.6459,24.789,1344300.0
2008-08-05 10:30:00,36.39,36.76,36.31,36.75,735000.0,24.789,25.041,24.7345,25.0342,735000.0
2008-08-05 11:00:00,36.75,37.03,36.69,36.96,1035400.0,25.0342,25.225,24.9934,25.1773,1035400.0
2008-08-05 11:30:00,36.96,37.13,36.87,37.05,737400.0,25.1773,25.2931,25.116,25.2386,737400.0
2008-08-05 12:00:00,37.05,37.16,36.91,37.07,900500.0,25.2386,25.3135,25.1432,25.2522,900500.0
2008-08-05 12:30:00,37.07,37.13,37.0,37.04,977300.0,25.2522,25.2931,25.2045,25.2318,977300.0
2008-08-05 13:00:00,37.04,37.13,37.03,37.09,564100.0,25.2318,25.2931,25.225,25.2658,564100.0
2008-08-05 13:30:00,37.09,37.24,37.05,37.09,916500.0,25.2658,25.368,25.2386,25.2658,916500.0
2008-08-05 14:00:00,37.1,37.5,36.86,37.4,1234600.0,25.2726,25.5451,25.1092,25.477,1234600.0
2008-08-05 14:30:00,37.4,38.0,37.29,37.86,1516000.0,25.477,25.8857,25.4021,25.7904,1516000.0
2008-08-05 15:00:00,37.87,37.98,37.74,37.87,1583800.0,25.7972,25.8721,25.7086,25.7972,1583800.0
2008-08-05 15:30:00,37.87,38.17,37.74,38.12,2973300.0,25.7972,26.0015,25.7086,25.9675,2973300.0
2008-08-06 09:30:00,38.01,38.18,37.41,37.9,1353200.0,25.8925,26.0083,25.4838,25.8176,1353200.0
2008-08-06 10:00:00,37.9,38.04,37.84,37.86,1517800.0,25.8176,25.913,25.7767,25.7904,1517800.0
2008-08-06 10:30:00,37.86,37.97,37.82,37.89,1278600.0,25.7904,25.8653,25.7631,25.8108,1278600.0
2008-08-06 11:00:00,37.89,38.36,37.86,38.3,1073900.0,25.8108,26.131,25.7904,26.0901,1073900.0
2008-08-06 11:30:00,38.3,38.49,38.2,38.3,1103600.0,26.0901,26.2195,26.022,26.0901,1103600.0
2008-08-06 12:00:00,38.3,38.45,38.2,38.28,773900.0,26.0901,26.1923,26.022,26.0765,773900.0
2008-08-06 12:30:00,38.28,38.5,38.18,38.28,1015900.0,26.0765,26.2263,26.0083,26.0765,1015900.0
2008-08-06 13:00:00,38.28,38.29,38.06,38.15,857200.0,26.0765,26.0833,25.9266,25.9879,857200.0
2008-08-06 13:30:00,38.15,38.22,38.03,38.19,911700.0,25.9879,26.0356,25.9062,26.0152,911700.0
2008-08-06 14:00:00,38.18,38.41,38.07,38.24,622900.0,26.0083,26.165,25.9334,26.0492,622900.0
2008-08-06 14:30:00,38.24,38.57,38.18,38.45,695500.0,26.0492,26.274,26.0083,26.1923,695500.0
2008-08-06 15:00:00,38.46,38.59,38.28,38.32,1170900.0,26.1991,26.2876,26.0765,26.1037,1170900.0
2008-08-06 15:30:00,38.32,38.33,38.2,38.25,1027300.0,26.1037,26.1105,26.022,26.056,1027300.0
2008-08-07 09:30:00,37.64,37.7,37.0,37.7,736600.0,25.6405,25.6814,25.2045,25.6814,736600.0
2008-08-07 10:00:00,37.71,38.47,37.71,38.16,733300.0,25.6882,26.2059,25.6882,25.9947,733300.0
2008-08-07 10:30:00,38.16,38.16,37.7,37.94,563600.0,25.9947,25.9947,25.6814,25.8449,563600.0
2008-08-07 11:00:00,37.98,38.02,37.3,37.55,542300.0,25.8721,25.8994,25.4089,25.5792,542300.0
2008-08-07 11:30:00,37.55,37.59,37.1,37.12,453300.0,25.5792,25.6064,25.2726,25.2863,453300.0
2008-08-07 12:00:00,37.11,37.25,36.88,37.22,306600.0,25.2795,25.3748,25.1228,25.3544,306600.0
2008-08-07 12:30:00,37.21,37.23,36.93,37.08,723800.0,25.3476,25.3612,25.1568,25.259,723800.0
2008-08-07 13:00:00,37.09,37.1,36.8,36.98,464200.0,25.2658,25.2726,25.0683,25.1909,464200.0
2008-08-07 13:30:00,36.98,37.11,36.91,36.97,615300.0,25.1909,25.2795,25.1432,25.1841,615300.0
2008-08-07 14:00:00,36.97,37.03,36.71,36.77,439300.0,25.1841,25.225,25.007,25.0478,439300.0
2008-08-07 14:30:00,36.77,36.82,36.06,36.08,752100.0,25.0478,25.0819,24.5642,24.5778,752100.0
2008-08-07 15:00:00,36.08,36.21,35.9,36.14,1044100.0,24.5778,24.6664,24.4552,24.6187,1044100.0
2008-08-07 15:30:00,36.14,36.15,35.64,36.03,2191100.0,24.6187,24.6255,24.2781,24.5438,2191100.0
2008-08-08 09:30:00,35.98,36.48,35.4,36.47,980700.0,24.5097,24.8503,24.1146,24.8435,980700.0
2008-08-08 10:00:00,36.46,37.3,36.24,37.17,927700.0,24.8367,25.4089,24.6868,25.3203,927700.0
2008-08-08 10:30:00,37.19,37.23,36.86,37.05,495900.0,25.334,25.3612,25.1092,25.2386,495900.0
2008-08-08 11:00:00,37.07,37.22,36.89,36.97,434100.0,25.2522,25.3544,25.1296,25.1841,434100.0
2008-08-08 11:30:00,36.98,37.09,36.78,36.9,391500.0,25.1909,25.2658,25.0547,25.1364,391500.0
2008-08-08 12:00:00,36.91,37.13,36.76,37.04,460000.0,25.1432,25.2931,25.041,25.2318,460000.0
2008-08-08 12:30:00,37.05,37.12,36.94,37.06,280300.0,25.2386,25.2863,25.1637,25.2454,280300.0
2008-08-08 13:00:00,37.07,37.3,36.93,37.22,349400.0,25.2522,25.4089,25.1568,25.3544,349400.0
2008-08-08 13:30:00,37.22,37.51,37.16,37.21,384200.0,25.3544,25.5519,25.3135,25.3476,384200.0
2008-08-08 14:00:00,37.22,37.43,37.17,37.42,507900.0,25.3544,25.4974,25.3203,25.4906,507900.0
2008-08-08 14:30:00,37.41,37.54,37.29,37.42,485400.0,25.4838,25.5724,25.4021,25.4906,485400.0
2008-08-08 15:00:00,37.44,37.51,37.1,37.38,767400.0,25.5043,25.5519,25.2726,25.4634,767400.0
2008-08-08 15:30:00,37.39,37.66,37.17,37.38,1852600.0,25.4702,25.6541,25.3203,25.4634,1852600.0
2008-08-11 09:30:00,37.27,37.74,37.06,37.51,386300.0,25.3884,25.7086,25.2454,25.5519,386300.0
2008-08-11 10:00:00,37.51,37.62,37.31,37.49,378800.0,25.5519,25.6269,25.4157,25.5383,378800.0
2008-08-11 10:30:00,37.48,37.55,37.23,37.48,403600.0,25.5315,25.5792,25.3612,25.5315,403600.0
2008-08-11 11:00:00,37.48,37.97,37.44,37.91,373100.0,25.5315,25.8653,25.5043,25.8244,373100.0
2008-08-11 11:30:00,37.9,38.38,37.81,38.23,539900.0,25.8176,26.1446,25.7563,26.0424,539900.0
2008-08-11 12:00:00,38.23,38.46,38.11,38.45,636400.0,26.0424,26.1991,25.9607,26.1923,636400.0
2008-08-11 12:30:00,38.45,38.58,38.3,38.41,359100.0,26.1923,26.2808,26.0901,26.165,359100.0
2008-08-11 13:00:00,38.4,38.57,38.21,38.56,356700.0,26.1582,26.274,26.0288,26.2672,356700.0
2008-08-11 13:30:00,38.56,38.82,38.49,38.55,641300.0,26.2672,26.4443,26.2195,26.2604,641300.0
2008-08-11 14:00:00,38.56,38.7,38.21,38.27,491000.0,26.2672,26.3626,26.0288,26.0697,491000.0
2008-08-11 14:30:00,38.28,38.33,37.8,38.11,640300.0,26.0765,26.1105,25.7495,25.9607,640300.0
2008-08-11 15:00:00,38.11,38.44,38.03,38.13,813400.0,25.9607,26.1855,25.9062,25.9743,813400.0
2008-08-11 15:30:00,38.12,38.53,37.89,38.49,1482000.0,25.9675,26.2468,25.8108,26.2195,1482000.0
2008-08-12 09:30:00,37.87,37.98,37.42,37.73,594900.0,25.7972,25.8721,25.4906,25.7018,594900.0
2008-08-12 10:00:00,37.72,38.08,37.5,37.8,685300.0,25.695,25.9402,25.5451,25.7495,685300.0
2008-08-12 10:30:00,37.8,38.03,37.77,37.87,434500.0,25.7495,25.9062,25.7291,25.7972,434500.0
2008-08-12 11:00:00,37.87,38.27,37.81,38.12,541500.0,25.7972,26.0697,25.7563,25.9675,541500.0
2008-08-12 11:30:00,38.11,38.17,37.78,37.81,452700.0,25.9607,26.0015,25.7359,25.7563,452700.0
2008-08-12 12:00:00,37.8,37.89,37.64,37.74,521600.0,25.7495,25.8108,25.6405,25.7086,521600.0
2008-08-12 12:30:00,37.76,37.89,37.62,37.81,297500.0,25.7222,25.8108,25.6269,25.7563,297500.0
2008-08-12 13:00:00,37.8,37.85,37.35,37.48,402300.0,25.7495,25.7835,25.4429,25.5315,402300.0
2008-08-12 13:30:00,37.47,37.47,37.14,37.19,366700.0,25.5247,25.5247,25.2999,25.334,366700.0
2008-08-12 14:00:00,37.2,37.43,37.03,37.33,496800.0,25.3408,25.4974,25.225,25.4293,496800.0
2008-08-12 14:30:00,37.33,37.34,36.83,36.83,362000.0,25.4293,25.4361,25.0887,25.0887,362000.0
2008-08-12 15:00:00,36.84,36.92,36.27,36.62,919400.0,25.0955,25.15,24.7072,24.9457,919400.0
2008-08-12 15:30:00,36.61,36.85,36.32,36.72,1986600.0,24.9389,25.1023,24.7413,25.0138,1986600.0
2008-08-13 09:30:00,36.29,36.69,35.96,36.18,846400.0,24.7209,24.9934,24.4961,24.6459,846400.0
2008-08-13 10:00:00,36.17,36.38,35.99,36.11,648800.0,24.6391,24.7822,24.5165,24.5983,648800.0
2008-08-13 10:30:00,36.11,36.12,35.67,36.05,838500.0,24.5983,24.6051,24.2985,24.5574,838500.0
2008-08-13 11:00:00,36.05,36.09,35.56,35.66,513400.0,24.5574,24.5846,24.2236,24.2917,513400.0
2008-08-13 11:30:00,35.67,35.68,35.27,35.36,614100.0,24.2985,24.3053,24.026,24.0874,614100.0
2008-08-13 12:00:00,35.36,35.6,35.13,35.58,670100.0,24.0874,24.2508,23.9307,24.2372,670100.0
2008-08-13 12:30:00,35.58,36.08,35.54,36.06,490200.0,24.2372,24.5778,24.21,24.5642,490200.0
2008-08-13 13:00:00,36.05,36.29,35.71,36.09,390600.0,24.5574,24.7209,24.3258,24.5846,390600.0
2008-08-13 13:30:00,36.08,36.39,35.95,36.2,462100.0,24.5778,24.789,24.4893,24.6596,462100.0
2008-08-13 14:00:00,36.2,36.33,35.98,35.99,476000.0,24.6596,24.7481,24.5097,24.5165,476000.0
2008-08-13 14:30:00,35.99,36.56,35.81,36.5,720300.0,24.5165,24.9048,24.3939,24.8639,720300.0
2008-08-13 15:00:00,36.49,36.56,36.07,36.3,525200.0,24.8571,24.9048,24.571,24.7277,525200.0
2008-08-13 15:30:00,36.31,36.32,35.69,35.93,1196600.0,24.7345,24.7413,24.3121,24.4756,1196600.0
2008-08-14 09:30:00,35.25,36.24,35.25,35.97,636500.0,24.0124,24.6868,24.0124,24.5029,636500.0
2008-08-14 10:00:00,35.97,36.5,35.93,36.41,731200.0,24.5029,24.8639,24.4756,24.8026,731200.0
2008-08-14 10:30:00,36.41,36.46,35.94,36.08,519500.0,24.8026,24.8367,24.4824,24.5778,519500.0
2008-08-14 11:00:00,36.08,36.4,35.97,36.18,403600.0,24.5778,24.7958,24.5029,24.6459,403600.0
2008-08-14 11:30:00,36.19,36.32,36.17,36.28,364300.0,24.6527,24.7413,24.6391,24.7141,364300.0
2008-08-14 12:00:00,36.28,36.44,36.18,36.21,454800.0,24.7141,24.8231,24.6459,24.6664,454800.0
2008-08-14 12:30:00,36.21,36.62,36.18,36.44,537800.0,24.6664,24.9457,24.6459,24.8231,537800.0
2008-08-14 13:00:00,36.44,36.47,36.21,36.28,333000.0,24.8231,24.8435,24.6664,24.7141,333000.0
2008-08-14 13:30:00,36.26,36.36,36.14,36.32,331300.0,24.7004,24.7686,24.6187,24.7413,331300.0
2008-08-14 14:00:00,36.31,36.45,36.22,36.28,396200.0,24.7345,24.8299,24.6732,24.7141,396200.0
2008-08-14 14:30:00,36.28,36.29,35.92,35.94,259000.0,24.7141,24.7209,24.4688,24.4824,259000.0
2008-08-14 15:00:00,35.95,36.12,35.83,35.91,530800.0,24.4893,24.6051,24.4075,24.462,530800.0
2008-08-14 15:30:00,35.9,36.59,35.9,36.57,1390700.0,24.4552,24.9252,24.4552,24.9116,1390700.0
2008-08-15 09:30:00,36.96,37.91,36.63,37.27,1314500.0,25.1773,25.8244,24.9525,25.3884,1314500.0
2008-08-15 10:00:00,37.24,37.3,36.66,37.11,549900.0,25.368,25.4089,24.9729,25.2795,549900.0
2008-08-15 10:30:00,37.1,37.62,37.1,37.59,316300.0,25.2726,25.6269,25.2726,25.6064,316300.0
2008-08-15 11:00:00,37.6,37.6,37.28,37.33,295500.0,25.6132,25.6132,25.3953,25.4293,295500.0
2008-08-15 11:30:00,37.33,37.4,36.96,37.01,431300.0,25.4293,25.477,25.1773,25.2113,431300.0
2008-08-15 12:00:00,36.99,37.06,36.78,36.9,297900.0,25.1977,25.2454,25.0547,25.1364,297900.0
2008-08-15 12:30:00,36.9,37.3,36.9,37.17,210200.0,25.1364,25.4089,25.1364,25.3203,210200.0
2008-08-15 13:00:00,37.17,37.28,37.11,37.18,223400.0,25.3203,25.3953,25.2795,25.3271,223400.0
2008-08-15 13:30:00,37.16,37.3,37.15,37.19,254800.0,25.3135,25.4089,25.3067,25.334,254800.0
2008-08-15 14:00:00,37.18,37.22,36.9,36.94,311600.0,25.3271,25.3544,25.1364,25.1637,311600.0
2008-08-15 14:30:00,36.96,37.01,36.81,36.95,387900.0,25.1773,25.2113,25.0751,25.1705,387900.0
2008-08-15 15:00:00,36.93,37.08,36.92,37.03,479800.0,25.1568,25.259,25.15,25.225,479800.0
2008-08-15 15:30:00,37.03,37.2,36.92,37.15,943000.0,25.225,25.3408,25.15,25.3067,943000.0
2008-08-18 09:30:00,37.15,37.46,36.27,36.44,616100.0,25.3067,25.5179,24.7072,24.8231,616100.0
2008-08-18 10:00:00,36.46,36.53,36.17,36.25,766700.0,24.8367,24.8844,24.6391,24.6936,766700.0
2008-08-18 10:30:00,36.25,36.67,36.21,36.56,723000.0,24.6936,24.9797,24.6664,24.9048,723000.0
2008-08-18 11:00:00,36.57,36.68,36.42,36.58,414900.0,24.9116,24.9865,24.8094,24.9184,414900.0
2008-08-18 11:30:00,36.58,36.6,36.24,36.26,813500.0,24.9184,24.932,24.6868,24.7004,813500.0
2008-08-18 12:00:00,36.26,36.33,36.06,36.32,400900.0,24.7004,24.7481,24.5642,24.7413,400900.0
2008-08-18 12:30:00,36.32,36.35,35.88,35.93,454500.0,24.7413,24.7617,24.4416,24.4756,454500.0
2008-08-18 13:00:00,35.94,36.06,35.84,35.97,359000.0,24.4824,24.5642,24.4143,24.5029,359000.0
2008-08-18 13:30:00,35.97,36.08,35.83,35.83,329900.0,24.5029,24.5778,24.4075,24.4075,329900.0
2008-08-18 14:00:00,35.83,35.98,35.7,35.73,527800.0,24.4075,24.5097,24.319,24.3394,527800.0
2008-08-18 14:30:00,35.73,35.98,35.63,35.95,465800.0,24.3394,24.5097,24.2713,24.4893,465800.0
2008-08-18 15:00:00,35.93,35.98,35.63,35.87,895900.0,24.4756,24.5097,24.2713,24.4348,895900.0
2008-08-18 15:30:00,35.85,35.96,35.6,35.77,1300000.0,24.4211,24.4961,24.2508,24.3666,1300000.0
2008-08-19 09:30:00,35.33,35.78,35.1,35.47,701500.0,24.0669,24.3735,23.9102,24.1623,701500.0
2008-08-19 10:00:00,35.48,35.56,35.12,35.18,530500.0,24.1691,24.2236,23.9239,23.9647,530500.0
2008-08-19 10:30:00,35.17,35.42,35.15,35.23,548600.0,23.9579,24.1282,23.9443,23.9988,548600.0
2008-08-19 11:00:00,35.23,35.27,35.0,35.02,542600.0,23.9988,24.026,23.8421,23.8557,542600.0
2008-08-19 11:30:00,35.02,35.08,34.84,34.85,626300.0,23.8557,23.8966,23.7331,23.7399,626300.0
2008-08-19 12:00:00,34.85,34.99,34.66,34.96,582800.0,23.7399,23.8353,23.6105,23.8149,582800.0
2008-08-19 12:30:00,34.96,35.13,34.87,35.06,378200.0,23.8149,23.9307,23.7536,23.883,378200.0
2008-08-19 13:00:00,35.05,35.13,34.95,35.05,301600.0,23.8762,23.9307,23.8081,23.8762,301600.0
2008-08-19 13:30:00,35.06,35.3,34.98,34.99,355300.0,23.883,24.0465,23.8285,23.8353,355300.0
2008-08-19 14:00:00,34.98,35.03,34.78,34.84,354800.0,23.8285,23.8626,23.6923,23.7331,354800.0
2008-08-19 14:30:00,34.84,34.99,34.72,34.9,337000.0,23.7331,23.8353,23.6514,23.774,337000.0
2008-08-19 15:00:00,34.91,35.07,34.73,34.86,526000.0,23.7808,23.8898,23.6582,23.7467,526000.0
2008-08-19 15:30:00,34.86,34.96,34.63,34.89,1271000.0,23.7467,23.8149,23.5901,23.7672,1271000.0
2008-08-20 09:30:00,34.67,35.04,34.41,34.58,486500.0,23.6173,23.8694,23.4402,23.556,486500.0
2008-08-20 10:00:00,34.56,35.16,34.37,34.94,843300.0,23.5424,23.9511,23.413,23.8012,843300.0
2008-08-20 10:30:00,34.94,35.68,34.9,35.65,706200.0,23.8012,24.3053,23.774,24.2849,706200.0
2008-08-20 11:00:00,35.65,35.71,35.34,35.51,507000.0,24.2849,24.3258,24.0737,24.1895,507000.0
2008-08-20 11:30:00,35.49,35.54,35.15,35.42,323500.0,24.1759,24.21,23.9443,24.1282,323500.0
2008-08-20 12:00:00,35.44,35.52,35.01,35.01,392500.0,24.1418,24.1963,23.8489,23.8489,392500.0
2008-08-20 12:30:00,35.03,35.1,34.74,34.83,368300.0,23.8626,23.9102,23.665,23.7263,368300.0
2008-08-20 13:00:00,34.83,34.98,34.74,34.9,322700.0,23.7263,23.8285,23.665,23.774,322700.0
2008-08-20 13:30:00,34.9,34.99,34.72,34.76,371000.0,23.774,23.8353,23.6514,23.6786,371000.0
2008-08-20 14:00:00,34.76,34.78,34.37,34.46,784300.0,23.6786,23.6923,23.413,23.4743,784300.0
2008-08-20 14:30:00,34.46,34.84,34.4,34.82,394900.0,23.4743,23.7331,23.4334,23.7195,394900.0
2008-08-20 15:00:00,34.83,34.97,34.72,34.79,484100.0,23.7263,23.8217,23.6514,23.6991,484100.0
2008-08-20 15:30:00,34.79,35.42,34.65,35.38,1542100.0,23.6991,24.1282,23.6037,24.101,1542100.0
2008-08-21 09:30:00,34.86,34.87,34.36,34.81,535500.0,23.7467,23.7536,23.4061,23.7127,535500.0
2008-08-21 10:00:00,34.8,35.06,34.7,34.96,619800.0,23.7059,23.883,23.6378,23.8149,619800.0
2008-08-21 10:30:00,34.96,34.96,34.58,34.85,686100.0,23.8149,23.8149,23.556,23.7399,686100.0
2008-08-21 11:00:00,34.85,34.85,34.45,34.6,673700.0,23.7399,23.7399,23.4675,23.5696,673700.0
2008-08-21 11:30:00,34.6,34.62,34.37,34.55,664800.0,23.5696,23.5833,23.413,23.5356,664800.0
2008-08-21 12:00:00,34.55,34.7,34.48,34.53,766500.0,23.5356,23.6378,23.4879,23.522,766500.0
2008-08-21 12:30:00,34.52,34.6,34.45,34.58,325000.0,23.5151,23.5696,23.4675,23.556,325000.0
2008-08-21 13:00:00,34.58,34.86,34.42,34.46,849200.0,23.556,23.7467,23.447,23.4743,849200.0
2008-08-21 13:30:00,34.47,34.56,34.28,34.3,561700.0,23.4811,23.5424,23.3517,23.3653,561700.0
2008-08-21 14:00:00,34.29,34.39,34.2,34.21,745700.0,23.3585,23.4266,23.2972,23.304,745700.0
2008-08-21 14:30:00,34.22,34.56,34.22,34.43,771100.0,23.3108,23.5424,23.3108,23.4538,771100.0
2008-08-21 15:00:00,34.44,34.61,34.4,34.42,971000.0,23.4606,23.5764,23.4334,23.447,971000.0
2008-08-21 15:30:00,34.43,34.52,34.16,34.21,2068600.0,23.4538,23.5151,23.2699,23.304,2068600.0
2008-08-22 09:30:00,34.93,34.93,34.11,34.16,1486700.0,23.7944,23.7944,23.2358,23.2699,1486700.0
2008-08-22 10:00:00,34.17,34.57,34.09,34.11,1187300.0,23.2767,23.5492,23.2222,23.2358,1187300.0
2008-08-22 10:30:00,34.11,34.39,34.0,34.01,938700.0,23.2358,23.4266,23.1609,23.1677,938700.0
2008-08-22 11:00:00,34.01,34.07,33.61,33.67,1189800.0,23.1677,23.2086,22.8952,22.9361,1189800.0
2008-08-22 11:30:00,33.67,34.0,33.6,33.91,923500.0,22.9361,23.1609,22.8884,23.0996,923500.0
2008-08-22 12:00:00,33.91,33.98,33.77,33.98,613600.0,23.0996,23.1473,23.0042,23.1473,613600.0
2008-08-22 12:30:00,33.98,34.05,33.91,34.05,689700.0,23.1473,23.195,23.0996,23.195,689700.0
2008-08-22 13:00:00,34.06,34.31,34.04,34.2,990700.0,23.2018,23.3721,23.1882,23.2972,990700.0
2008-08-22 13:30:00,34.2,34.26,34.07,34.14,577900.0,23.2972,23.338,23.2086,23.2563,577900.0
2008-08-22 14:00:00,34.15,34.29,34.02,34.22,613300.0,23.2631,23.3585,23.1745,23.3108,613300.0
2008-08-22 14:30:00,34.23,34.26,34.06,34.12,466200.0,23.3176,23.338,23.2018,23.2427,466200.0
2008-08-22 15:00:00,34.12,34.2,34.04,34.14,601400.0,23.2427,23.2972,23.1882,23.2563,601400.0
2008-08-22 15:30:00,34.15,34.57,34.13,34.5,2262500.0,23.2631,23.5492,23.2495,23.5015,2262500.0
2008-08-25 09:30:00,34.32,34.54,33.94,34.38,874700.0,23.3789,23.5288,23.12,23.4198,874700.0
2008-08-25 10:00:00,34.38,34.72,34.27,34.58,820200.0,23.4198,23.6514,23.3448,23.556,820200.0
2008-08-25 10:30:00,34.57,34.6,34.39,34.46,509300.0,23.5492,23.5696,23.4266,23.4743,509300.0
2008-08-25 11:00:00,34.47,34.54,34.4,34.46,289600.0,23.4811,23.5288,23.4334,23.4743,289600.0
2008-08-25 11:30:00,34.47,34.48,34.01,34.12,527400.0,23.4811,23.4879,23.1677,23.2427,527400.0
2008-08-25 12:00:00,34.11,34.13,33.8,33.99,751300.0,23.2358,23.2495,23.0247,23.1541,751300.0
2008-08-25 12:30:00,33.99,35.96,33.93,34.04,484200.0,23.1541,24.4961,23.1132,23.1882,484200.0
2008-08-25 13:00:00,34.03,34.27,34.01,34.21,533000.0,23.1814,23.3448,23.1677,23.304,533000.0
2008-08-25 13:30:00,34.21,34.39,34.2,34.26,384800.0,23.304,23.4266,23.2972,23.338,384800.0
2008-08-25 14:00:00,34.26,34.29,34.07,34.12,561900.0,23.338,23.3585,23.2086,23.2427,561900.0
2008-08-25 14:30:00,34.12,34.24,33.99,34.04,690200.0,23.2427,23.3244,23.1541,23.1882,690200.0
2008-08-25 15:00:00,34.03,34.1,33.84,33.88,705600.0,23.1814,23.229,23.0519,23.0792,705600.0
2008-08-25 15:30:00,33.88,33.95,33.7,33.85,1371800.0,23.0792,23.1269,22.9566,23.0587,1371800.0
2008-08-26 09:30:00,33.65,34.22,33.53,34.2,585300.0,22.9225,23.3108,22.8407,23.2972,585300.0
2008-08-26 10:00:00,34.21,34.43,34.15,34.34,662400.0,23.304,23.4538,23.2631,23.3925,662400.0
2008-08-26 10:30:00,34.33,34.5,34.2,34.41,669400.0,23.3857,23.5015,23.2972,23.4402,669400.0
2008-08-26 11:00:00,34.42,34.5,34.09,34.1,465100.0,23.447,23.5015,23.2222,23.229,465100.0
2008-08-26 11:30:00,34.1,34.11,33.89,34.02,415700.0,23.229,23.2358,23.086,23.1745,415700.0
2008-08-26 12:00:00,34.02,34.04,33.81,33.85,424800.0,23.1745,23.1882,23.0315,23.0587,424800.0
2008-08-26 12:30:00,33.85,33.89,33.69,33.72,337500.0,23.0587,23.086,22.9497,22.9702,337500.0
2008-08-26 13:00:00,33.72,33.72,33.58,33.61,270400.0,22.9702,22.9702,22.8748,22.8952,270400.0
2008-08-26 13:30:00,33.59,33.6,33.39,33.44,339900.0,22.8816,22.8884,22.7454,22.7794,339900.0
2008-08-26 14:00:00,33.44,33.52,33.17,33.19,884200.0,22.7794,22.8339,22.5955,22.6091,884200.0
2008-08-26 14:30:00,33.19,33.32,33.07,33.28,745500.0,22.6091,22.6977,22.5274,22.6704,745500.0
2008-08-26 15:00:00,33.26,33.48,33.18,33.41,1148700.0,22.6568,22.8067,22.6023,22.759,1148700.0
2008-08-26 15:30:00,33.4,33.83,33.39,33.81,1526000.0,22.7522,23.0451,22.7454,23.0315,1526000.0
2008-08-27 09:30:00,33.28,33.72,33.1,33.3,935600.0,22.6704,22.9702,22.5478,22.6841,935600.0
2008-08-27 10:00:00,33.31,33.44,33.29,33.4,538700.0,22.6909,22.7794,22.6773,22.7522,538700.0
2008-08-27 10:30:00,33.4,33.5,33.31,33.48,666300.0,22.7522,22.8203,22.6909,22.8067,666300.0
2008-08-27 11:00:00,33.47,33.54,33.38,33.47,498300.0,22.7999,22.8476,22.7386,22.7999,498300.0
2008-08-27 11:30:00,33.47,33.6,33.41,33.55,424800.0,22.7999,22.8884,22.759,22.8544,424800.0
2008-08-27 12:00:00,33.55,34.05,33.44,33.93,515100.0,22.8544,23.195,22.7794,23.1132,515100.0
2008-08-27 12:30:00,33.94,34.22,33.86,34.02,381400.0,23.12,23.3108,23.0655,23.1745,381400.0
2008-08-27 13:00:00,34.02,34.05,33.81,33.89,419100.0,23.1745,23.195,23.0315,23.086,419100.0
2008-08-27 13:30:00,33.88,33.91,33.73,33.73,399500.0,23.0792,23.0996,22.977,22.977,399500.0
2008-08-27 14:00:00,33.73,33.93,33.7,33.84,361800.0,22.977,23.1132,22.9566,23.0519,361800.0
2008-08-27 14:30:00,33.85,33.99,33.77,33.79,413700.0,23.0587,23.1541,23.0042,23.0179,413700.0
2008-08-27 15:00:00,33.8,33.85,33.49,33.53,794100.0,23.0247,23.0587,22.8135,22.8407,794100.0
2008-08-27 15:30:00,33.53,34.11,33.5,33.98,1625200.0,22.8407,23.2358,22.8203,23.1473,1625200.0
2008-08-28 09:30:00,34.21,34.68,34.1,34.29,701800.0,23.304,23.6241,23.229,23.3585,701800.0
2008-08-28 10:00:00,34.3,34.35,34.19,34.23,588000.0,23.3653,23.3993,23.2903,23.3176,588000.0
2008-08-28 10:30:00,34.22,34.55,34.18,34.43,605300.0,23.3108,23.5356,23.2835,23.4538,605300.0
2008-08-28 11:00:00,34.43,34.49,34.25,34.47,519600.0,23.4538,23.4947,23.3312,23.4811,519600.0
2008-08-28 11:30:00,34.47,34.76,34.47,34.64,702900.0,23.4811,23.6786,23.4811,23.5969,702900.0
2008-08-28 12:00:00,34.64,34.75,34.45,34.72,448400.0,23.5969,23.6718,23.4675,23.6514,448400.0
2008-08-28 12:30:00,34.73,34.76,34.58,34.69,486600.0,23.6582,23.6786,23.556,23.6309,486600.0
2008-08-28 13:00:00,34.69,34.77,34.67,34.76,460400.0,23.6309,23.6854,23.6173,23.6786,460400.0
2008-08-28 13:30:00,34.76,34.79,34.66,34.79,446800.0,23.6786,23.6991,23.6105,23.6991,446800.0
2008-08-28 14:00:00,34.78,34.92,34.66,34.91,499600.0,23.6923,23.7876,23.6105,23.7808,499600.0
2008-08-28 14:30:00,34.92,35.13,34.89,34.89,711800.0,23.7876,23.9307,23.7672,23.7672,711800.0
2008-08-28 15:00:00,34.89,35.13,34.82,35.12,849700.0,23.7672,23.9307,23.7195,23.9239,849700.0
2008-08-28 15:30:00,35.12,35.47,35.04,35.36,2232800.0,23.9239,24.1623,23.8694,24.0874,2232800.0
2008-08-29 09:30:00,34.95,35.27,34.8,34.88,1043700.0,23.8081,24.026,23.7059,23.7604,1043700.0
2008-08-29 10:00:00,34.89,34.95,34.48,34.54,793600.0,23.7672,23.8081,23.4879,23.5288,793600.0
2008-08-29 10:30:00,34.55,34.67,34.45,34.51,443300.0,23.5356,23.6173,23.4675,23.5083,443300.0
2008-08-29 11:00:00,34.5,34.6,34.46,34.57,581300.0,23.5015,23.5696,23.4743,23.5492,581300.0
2008-08-29 11:30:00,34.56,34.77,34.49,34.7,589300.0,23.5424,23.6854,23.4947,23.6378,589300.0
2008-08-29 12:00:00,34.7,34.7,34.52,34.56,319500.0,23.6378,23.6378,23.5151,23.5424,319500.0
2008-08-29 12:30:00,34.56,34.69,34.51,34.6,297600.0,23.5424,23.6309,23.5083,23.5696,297600.0
2008-08-29 13:00:00,34.59,34.83,34.59,34.77,461100.0,23.5628,23.7263,23.5628,23.6854,461100.0
2008-08-29 13:30:00,34.77,34.8,34.62,34.66,285800.0,23.6854,23.7059,23.5833,23.6105,285800.0
2008-08-29 14:00:00,34.65,34.87,34.6,34.87,338900.0,23.6037,23.7536,23.5696,23.7536,338900.0
2008-08-29 14:30:00,34.86,34.89,34.79,34.88,411300.0,23.7467,23.7672,23.6991,23.7604,411300.0
2008-08-29 15:00:00,34.88,34.89,34.64,34.64,695300.0,23.7604,23.7672,23.5969,23.5969,695300.0
2008-08-29 15:30:00,34.64,34.79,34.59,34.64,1226100.0,23.5969,23.6991,23.5628,23.5969,1226100.0
2008-09-02 09:30:00,35.5,35.87,34.95,35.2,984300.0,24.1827,24.4348,23.8081,23.9784,984300.0
2008-09-02 10:00:00,35.2,35.23,34.6,34.66,1014300.0,23.9784,23.9988,23.5696,23.6105,1014300.0
2008-09-02 10:30:00,34.66,34.66,34.19,34.54,1047000.0,23.6105,23.6105,23.2903,23.5288,1047000.0
2008-09-02 11:00:00,34.54,34.63,34.4,34.61,535000.0,23.5288,23.5901,23.4334,23.5764,535000.0
2008-09-02 11:30:00,34.62,34.73,34.54,34.63,548400.0,23.5833,23.6582,23.5288,23.5901,548400.0
2008-09-02 12:00:00,34.62,34.76,34.48,34.54,435800.0,23.5833,23.6786,23.4879,23.5288,435800.0
2008-09-02 12:30:00,34.54,34.59,34.42,34.51,522300.0,23.5288,23.5628,23.447,23.5083,522300.0
2008-09-02 13:00:00,34.5,34.71,34.45,34.71,620400.0,23.5015,23.6446,23.4675,23.6446,620400.0
2008-09-02 13:30:00,34.7,34.8,34.45,34.56,619100.0,23.6378,23.7059,23.4675,23.5424,619100.0
2008-09-02 14:00:00,34.55,34.63,34.33,34.51,617500.0,23.5356,23.5901,23.3857,23.5083,617500.0
2008-09-02 14:30:00,34.51,34.63,34.3,34.44,603600.0,23.5083,23.5901,23.3653,23.4606,603600.0
2008-09-02 15:00:00,34.43,34.68,34.36,34.61,632300.0,23.4538,23.6241,23.4061,23.5764,632300.0
2008-09-02 15:30:00,34.61,34.83,34.48,34.79,913300.0,23.5764,23.7263,23.4879,23.6991,913300.0
2008-09-03 09:30:00,34.56,35.2,34.34,35.04,1102200.0,23.5424,23.9784,23.3925,23.8694,1102200.0
2008-09-03 10:00:00,35.04,35.17,34.89,34.95,1194500.0,23.8694,23.9579,23.7672,23.8081,1194500.0
2008-09-03 10:30:00,34.95,35.33,34.95,35.12,605500.0,23.8081,24.0669,23.8081,23.9239,605500.0
2008-09-03 11:00:00,35.12,35.45,35.1,35.14,631500.0,23.9239,24.1487,23.9102,23.9375,631500.0
2008-09-03 11:30:00,35.15,35.19,34.95,34.96,526200.0,23.9443,23.9715,23.8081,23.8149,526200.0
2008-09-03 12:00:00,34.97,35.22,34.85,35.16,530200.0,23.8217,23.992,23.7399,23.9511,530200.0
2008-09-03 12:30:00,35.17,35.17,35.0,35.01,423300.0,23.9579,23.9579,23.8421,23.8489,423300.0
2008-09-03 13:00:00,35.0,35.22,34.93,35.1,432500.0,23.8421,23.992,23.7944,23.9102,432500.0
2008-09-03 13:30:00,35.11,35.21,34.96,35.16,617200.0,23.917,23.9852,23.8149,23.9511,617200.0
2008-09-03 14:00:00,35.16,35.19,34.93,35.08,661900.0,23.9511,23.9715,23.7944,23.8966,661900.0
2008-09-03 14:30:00,35.07,35.32,35.04,35.23,671600.0,23.8898,24.0601,23.8694,23.9988,671600.0
2008-09-03 15:00:00,35.23,35.47,35.07,35.35,779700.0,23.9988,24.1623,23.8898,24.0805,779700.0
2008-09-03 15:30:00,35.35,35.68,35.26,35.6,1861700.0,24.0805,24.3053,24.0192,24.2508,1861700.0
2008-09-04 09:30:00,35.22,36.0,35.01,35.84,871500.0,23.992,24.5233,23.8489,24.4143,871500.0
2008-09-04 10:00:00,35.83,36.25,35.73,36.09,1012500.0,24.4075,24.6936,24.3394,24.5846,1012500.0
2008-09-04 10:30:00,36.09,36.18,35.74,35.8,1060600.0,24.5846,24.6459,24.3462,24.3871,1060600.0
2008-09-04 11:00:00,35.79,35.84,35.42,35.6,966700.0,24.3803,24.4143,24.1282,24.2508,966700.0
2008-09-04 11:30:00,35.61,35.71,35.48,35.5,626100.0,24.2577,24.3258,24.1691,24.1827,626100.0
2008-09-04 12:00:00,35.5,35.79,35.49,35.65,500100.0,24.1827,24.3803,24.1759,24.2849,500100.0
2008-09-04 12:30:00,35.65,35.67,35.39,35.52,470300.0,24.2849,24.2985,24.1078,24.1963,470300.0
2008-09-04 13:00:00,35.52,35.63,35.26,35.32,605800.0,24.1963,24.2713,24.0192,24.0601,605800.0
2008-09-04 13:30:00,35.31,35.37,35.22,35.29,458500.0,24.0533,24.0942,23.992,24.0397,458500.0
2008-09-04 14:00:00,35.29,35.31,34.77,34.93,1080000.0,24.0397,24.0533,23.6854,23.7944,1080000.0
2008-09-04 14:30:00,34.93,35.12,34.8,35.0,539000.0,23.7944,23.9239,23.7059,23.8421,539000.0
2008-09-04 15:00:00,35.01,35.25,34.9,34.99,791800.0,23.8489,24.0124,23.774,23.8353,791800.0
2008-09-04 15:30:00,35.0,35.12,34.56,34.62,2204500.0,23.8421,23.9239,23.5424,23.5833,2204500.0
2008-09-05 09:30:00,34.16,34.73,34.0,34.29,835000.0,23.2699,23.6582,23.1609,23.3585,835000.0
2008-09-05 10:00:00,34.29,34.55,34.06,34.32,762700.0,23.3585,23.5356,23.2018,23.3789,762700.0
2008-09-05 10:30:00,34.32,34.62,34.23,34.25,612200.0,23.3789,23.5833,23.3176,23.3312,612200.0
2008-09-05 11:00:00,34.26,34.7,34.13,34.7,708700.0,23.338,23.6378,23.2495,23.6378,708700.0
2008-09-05 11:30:00,34.7,35.25,34.64,35.11,737500.0,23.6378,24.0124,23.5969,23.917,737500.0
2008-09-05 12:00:00,35.11,35.26,34.81,35.1,751000.0,23.917,24.0192,23.7127,23.9102,751000.0
2008-09-05 12:30:00,35.1,35.34,35.07,35.19,482400.0,23.9102,24.0737,23.8898,23.9715,482400.0
2008-09-05 13:00:00,35.19,35.61,35.15,35.36,621600.0,23.9715,24.2577,23.9443,24.0874,621600.0
2008-09-05 13:30:00,35.36,35.57,35.2,35.4,616600.0,24.0874,24.2304,23.9784,24.1146,616600.0
2008-09-05 14:00:00,35.38,35.57,35.21,35.52,427200.0,24.101,24.2304,23.9852,24.1963,427200.0
2008-09-05 14:30:00,35.53,35.81,35.46,35.75,801900.0,24.2032,24.3939,24.1555,24.353,801900.0
2008-09-05 15:00:00,35.75,35.8,35.53,35.64,1019200.0,24.353,24.3871,24.2032,24.2781,1019200.0
2008-09-05 15:30:00,35.64,36.42,35.61,36.33,1948000.0,24.2781,24.8094,24.2577,24.7481,1948000.0
2008-09-08 09:30:00,39.24,40.65,38.5,39.0,3230800.0,26.7304,27.6909,26.2263,26.5669,3230800.0
2008-09-08 10:00:00,38.98,39.22,38.16,38.23,2326000.0,26.5533,26.7168,25.9947,26.0424,2326000.0
2008-09-08 10:30:00,38.23,39.05,38.23,38.26,1891600.0,26.0424,26.601,26.0424,26.0628,1891600.0
2008-09-08 11:00:00,38.25,38.65,37.89,38.6,1729800.0,26.056,26.3285,25.8108,26.2944,1729800.0
2008-09-08 11:30:00,38.59,38.84,38.42,38.7,1435100.0,26.2876,26.4579,26.1718,26.3626,1435100.0
2008-09-08 12:00:00,38.69,38.91,38.45,38.79,1597600.0,26.3558,26.5056,26.1923,26.4239,1597600.0
2008-09-08 12:30:00,38.79,39.24,38.79,39.13,1019000.0,26.4239,26.7304,26.4239,26.6555,1019000.0
2008-09-08 13:00:00,39.14,39.24,38.74,39.01,725600.0,26.6623,26.7304,26.3898,26.5737,725600.0
2008-09-08 13:30:00,39.0,39.14,38.83,39.02,1288800.0,26.5669,26.6623,26.4511,26.5806,1288800.0
2008-09-08 14:00:00,39.0,39.3,38.96,39.15,1381900.0,26.5669,26.7713,26.5397,26.6691,1381900.0
2008-09-08 14:30:00,39.15,39.3,39.02,39.29,1198400.0,26.6691,26.7713,26.5806,26.7645,1198400.0
2008-09-08 15:00:00,39.27,39.48,39.1,39.44,1696200.0,26.7509,26.8939,26.6351,26.8667,1696200.0
2008-09-08 15:30:00,39.43,39.84,39.41,39.73,3170200.0,26.8598,27.1391,26.8462,27.0642,3170200.0
2008-09-09 09:30:00,38.94,40.41,38.42,40.14,1484400.0,26.5261,27.5274,26.1718,27.3435,1484400.0
2008-09-09 10:00:00,40.14,40.16,39.52,39.68,1285600.0,27.3435,27.3571,26.9212,27.0301,1285600.0
2008-09-09 10:30:00,39.68,39.69,38.69,38.81,1938800.0,27.0301,27.037,26.3558,26.4375,1938800.0
2008-09-09 11:00:00,38.81,39.27,38.19,39.21,2313400.0,26.4375,26.7509,26.0152,26.71,2313400.0
2008-09-09 11:30:00,39.2,39.45,38.75,38.85,933700.0,26.7032,26.8735,26.3966,26.4648,933700.0
2008-09-09 12:00:00,38.85,39.17,38.71,39.09,835900.0,26.4648,26.6827,26.3694,26.6282,835900.0
2008-09-09 12:30:00,39.09,39.48,38.96,39.28,563800.0,26.6282,26.8939,26.5397,26.7577,563800.0
2008-09-09 13:00:00,39.26,39.43,38.61,38.77,779400.0,26.744,26.8598,26.3013,26.4103,779400.0
2008-09-09 13:30:00,38.77,38.79,38.31,38.51,813200.0,26.4103,26.4239,26.0969,26.2331,813200.0
2008-09-09 14:00:00,38.51,38.95,38.41,38.69,725900.0,26.2331,26.5329,26.165,26.3558,725900.0
2008-09-09 14:30:00,38.7,38.91,38.39,38.63,923400.0,26.3626,26.5056,26.1514,26.3149,923400.0
2008-09-09 15:00:00,38.64,38.66,38.35,38.47,1814900.0,26.3217,26.3353,26.1241,26.2059,1814900.0
2008-09-09 15:30:00,38.47,38.56,37.84,37.95,2651500.0,26.2059,26.2672,25.7767,25.8517,2651500.0
2008-09-10 09:30:00,38.12,38.9,37.25,37.95,928900.0,25.9675,26.4988,25.3748,25.8517,928900.0
2008-09-10 10:00:00,37.94,38.24,37.75,37.96,817300.0,25.8449,26.0492,25.7154,25.8585,817300.0
2008-09-10 10:30:00,37.97,38.25,37.66,37.8,1511300.0,25.8653,26.056,25.6541,25.7495,1511300.0
2008-09-10 11:00:00,37.81,38.16,37.67,37.69,1005700.0,25.7563,25.9947,25.6609,25.6746,1005700.0
2008-09-10 11:30:00,37.69,38.45,37.57,38.11,745400.0,25.6746,26.1923,25.5928,25.9607,745400.0
2008-09-10 12:00:00,38.09,38.58,38.01,38.5,744200.0,25.947,26.2808,25.8925,26.2263,744200.0
2008-09-10 12:30:00,38.5,38.84,38.5,38.57,596200.0,26.2263,26.4579,26.2263,26.274,596200.0
2008-09-10 13:00:00,38.57,38.61,38.47,38.51,457000.0,26.274,26.3013,26.2059,26.2331,457000.0
2008-09-10 13:30:00,38.5,38.83,38.48,38.6,587700.0,26.2263,26.4511,26.2127,26.2944,587700.0
2008-09-10 14:00:00,38.61,39.4,38.56,39.27,1105800.0,26.3013,26.8394,26.2672,26.7509,1105800.0
2008-09-10 14:30:00,39.28,39.56,38.9,39.01,808200.0,26.7577,26.9484,26.4988,26.5737,808200.0
2008-09-10 15:00:00,39.0,39.38,38.88,38.98,793500.0,26.5669,26.8258,26.4852,26.5533,793500.0
2008-09-10 15:30:00,38.98,39.1,38.45,38.45,1483800.0,26.5533,26.6351,26.1923,26.1923,1483800.0
2008-09-11 09:30:00,37.09,38.26,36.0,37.83,1616600.0,25.2658,26.0628,24.5233,25.7699,1616600.0
2008-09-11 10:00:00,37.84,38.67,37.81,38.47,1016400.0,25.7767,26.3421,25.7563,26.2059,1016400.0
2008-09-11 10:30:00,38.47,38.73,38.3,38.49,1291900.0,26.2059,26.383,26.0901,26.2195,1291900.0
2008-09-11 11:00:00,38.5,38.63,38.21,38.49,1364300.0,26.2263,26.3149,26.0288,26.2195,1364300.0
2008-09-11 11:30:00,38.5,38.82,38.35,38.51,1347300.0,26.2263,26.4443,26.1241,26.2331,1347300.0
2008-09-11 12:00:00,38.5,38.71,38.4,38.5,713600.0,26.2263,26.3694,26.1582,26.2263,713600.0
2008-09-11 12:30:00,38.48,38.52,38.28,38.37,825100.0,26.2127,26.24,26.0765,26.1378,825100.0
2008-09-11 13:00:00,38.37,38.4,37.97,38.14,761300.0,26.1378,26.1582,25.8653,25.9811,761300.0
2008-09-11 13:30:00,38.15,38.51,38.15,38.44,825300.0,25.9879,26.2331,25.9879,26.1855,825300.0
2008-09-11 14:00:00,38.44,39.01,38.26,38.89,1040300.0,26.1855,26.5737,26.0628,26.492,1040300.0
2008-09-11 14:30:00,38.88,39.13,38.67,38.81,647300.0,26.4852,26.6555,26.3421,26.4375,647300.0
2008-09-11 15:00:00,38.81,39.04,38.35,38.42,1115000.0,26.4375,26.5942,26.1241,26.1718,1115000.0
2008-09-11 15:30:00,38.44,39.88,38.24,39.8,2071700.0,26.1855,27.1664,26.0492,27.1119,2071700.0
2008-09-12 09:30:00,39.26,39.54,38.31,39.1,1287700.0,26.744,26.9348,26.0969,26.6351,1287700.0
2008-09-12 10:00:00,39.11,39.94,39.02,39.37,923400.0,26.6419,27.2073,26.5806,26.819,923400.0
2008-09-12 10:30:00,39.36,39.58,39.07,39.55,1018700.0,26.8122,26.962,26.6146,26.9416,1018700.0
2008-09-12 11:00:00,39.55,39.93,39.35,39.74,945700.0,26.9416,27.2005,26.8054,27.071,945700.0
2008-09-12 11:30:00,39.77,39.9,39.53,39.69,671200.0,27.0915,27.18,26.928,27.037,671200.0
2008-09-12 12:00:00,39.71,39.88,39.42,39.54,620100.0,27.0506,27.1664,26.853,26.9348,620100.0
2008-09-12 12:30:00,39.54,39.75,39.27,39.29,527600.0,26.9348,27.0778,26.7509,26.7645,527600.0
2008-09-12 13:00:00,39.28,39.78,39.23,39.62,627100.0,26.7577,27.0983,26.7236,26.9893,627100.0
2008-09-12 13:30:00,39.63,40.0,39.48,39.98,755700.0,26.9961,27.2481,26.8939,27.2345,755700.0
2008-09-12 14:00:00,39.98,40.01,39.58,39.65,674600.0,27.2345,27.2549,26.962,27.0097,674600.0
2008-09-12 14:30:00,39.64,40.07,39.55,39.95,739700.0,27.0029,27.2958,26.9416,27.2141,739700.0
2008-09-12 15:00:00,39.94,39.96,39.67,39.81,611400.0,27.2073,27.2209,27.0233,27.1187,611400.0
2008-09-12 15:30:00,39.81,40.04,39.42,39.99,1160800.0,27.1187,27.2754,26.853,27.2413,1160800.0
2008-09-15 09:30:00,38.5,39.59,37.63,38.76,2197800.0,26.2263,26.9688,25.6337,26.4034,2197800.0
2008-09-15 10:00:00,38.76,39.0,38.15,38.44,1708400.0,26.4034,26.5669,25.9879,26.1855,1708400.0
2008-09-15 10:30:00,38.43,38.84,38.26,38.82,2071400.0,26.1786,26.4579,26.0628,26.4443,2071400.0
2008-09-15 11:00:00,38.82,39.08,38.56,38.63,1078400.0,26.4443,26.6214,26.2672,26.3149,1078400.0
2008-09-15 11:30:00,38.63,38.79,37.91,38.0,1327100.0,26.3149,26.4239,25.8244,25.8857,1327100.0
2008-09-15 12:00:00,38.0,38.67,37.96,38.39,1420000.0,25.8857,26.3421,25.8585,26.1514,1420000.0
2008-09-15 12:30:00,38.4,38.67,38.27,38.5,846500.0,26.1582,26.3421,26.0697,26.2263,846500.0
2008-09-15 13:00:00,38.49,38.51,36.77,38.4,928800.0,26.2195,26.2331,25.0478,26.1582,928800.0
2008-09-15 13:30:00,38.4,38.45,38.0,38.27,1049200.0,26.1582,26.1923,25.8857,26.0697,1049200.0
2008-09-15 14:00:00,38.26,38.95,38.15,38.37,1345300.0,26.0628,26.5329,25.9879,26.1378,1345300.0
2008-09-15 14:30:00,38.36,38.44,37.93,37.94,776700.0,26.131,26.1855,25.838,25.8449,776700.0
2008-09-15 15:00:00,37.94,37.96,36.74,37.16,1668400.0,25.8449,25.8585,25.0274,25.3135,1668400.0
2008-09-15 15:30:00,37.17,37.8,36.8,36.95,3321500.0,25.3203,25.7495,25.0683,25.1705,3321500.0
2008-09-16 09:30:00,35.07,36.7,34.55,36.07,3293300.0,23.8898,25.0002,23.5356,24.571,3293300.0
2008-09-16 10:00:00,36.06,36.79,35.96,36.51,2405500.0,24.5642,25.0615,24.4961,24.8707,2405500.0
2008-09-16 10:30:00,36.52,37.02,36.33,36.72,2144900.0,24.8775,25.2181,24.7481,25.0138,2144900.0
2008-09-16 11:00:00,36.73,36.99,35.78,35.78,2603700.0,25.0206,25.1977,24.3735,24.3735,2603700.0
2008-09-16 11:30:00,35.79,36.79,35.75,36.64,1169600.0,24.3803,25.0615,24.353,24.9593,1169600.0
2008-09-16 12:00:00,36.65,36.9,36.47,36.76,1508400.0,24.9661,25.1364,24.8435,25.041,1508400.0
2008-09-16 12:30:00,36.75,36.85,36.34,36.52,772500.0,25.0342,25.1023,24.7549,24.8775,772500.0
2008-09-16 13:00:00,36.52,36.7,36.39,36.61,1098200.0,24.8775,25.0002,24.789,24.9389,1098200.0
2008-09-16 13:30:00,36.61,36.65,36.29,36.34,886900.0,24.9389,24.9661,24.7209,24.7549,886900.0
2008-09-16 14:00:00,36.33,36.99,34.0,35.84,1660800.0,24.7481,25.1977,23.1609,24.4143,1660800.0
2008-09-16 14:30:00,35.85,37.72,35.79,36.78,1996100.0,24.4211,25.695,24.3803,25.0547,1996100.0
2008-09-16 15:00:00,36.77,37.23,36.73,36.78,1585400.0,25.0478,25.3612,25.0206,25.0547,1585400.0
2008-09-16 15:30:00,36.77,37.93,36.58,37.84,2884400.0,25.0478,25.838,24.9184,25.7767,2884400.0
2008-09-17 09:30:00,36.65,36.75,35.31,36.27,2781100.0,24.9661,25.0342,24.0533,24.7072,2781100.0
2008-09-17 10:00:00,36.28,36.36,34.48,34.51,2681700.0,24.7141,24.7686,23.4879,23.5083,2681700.0
2008-09-17 10:30:00,34.51,34.68,33.63,33.98,3138900.0,23.5083,23.6241,22.9089,23.1473,3138900.0
2008-09-17 11:00:00,33.97,34.02,32.77,32.99,3486900.0,23.1405,23.1745,22.323,22.4729,3486900.0
2008-09-17 11:30:00,32.99,33.38,32.75,32.82,2804400.0,22.4729,22.7386,22.3094,22.3571,2804400.0
2008-09-17 12:00:00,32.85,32.95,31.56,32.44,3066200.0,22.3775,22.4457,21.4988,22.0982,3066200.0
2008-09-17 12:30:00,32.44,33.24,32.44,33.11,2158300.0,22.0982,22.6432,22.0982,22.5546,2158300.0
2008-09-17 13:00:00,33.1,33.47,32.96,32.99,1379400.0,22.5478,22.7999,22.4525,22.4729,1379400.0
2008-09-17 13:30:00,32.98,33.41,32.82,33.23,1781100.0,22.4661,22.759,22.3571,22.6364,1781100.0
2008-09-17 14:00:00,33.24,34.29,33.07,34.25,1839600.0,22.6432,23.3585,22.5274,23.3312,1839600.0
2008-09-17 14:30:00,34.26,34.78,33.62,34.11,2887700.0,23.338,23.6923,22.9021,23.2358,2887700.0
2008-09-17 15:00:00,34.1,35.18,33.92,34.44,2554400.0,23.229,23.9647,23.1064,23.4606,2554400.0
2008-09-17 15:30:00,34.43,34.5,32.76,33.03,4280800.0,23.4538,23.5015,22.3162,22.5001,4280800.0
2008-09-18 09:30:00,34.24,35.0,31.63,33.71,2753300.0,23.3244,23.8421,21.5465,22.9634,2753300.0
2008-09-18 10:00:00,33.72,33.85,32.38,32.51,1522400.0,22.9702,23.0587,22.0574,22.1459,1522400.0
2008-09-18 10:30:00,32.51,32.71,31.22,31.74,2640000.0,22.1459,22.2822,21.2672,21.6214,2640000.0
2008-09-18 11:00:00,31.79,31.95,29.01,30.64,3769400.0,21.6555,21.7644,19.7617,20.8721,3769400.0
2008-09-18 11:30:00,30.64,31.65,29.47,30.03,3140800.0,20.8721,21.5601,20.0751,20.4565,3140800.0
2008-09-18 12:00:00,30.04,30.21,25.66,26.5,4523200.0,20.4633,20.5792,17.4797,18.0519,4523200.0
2008-09-18 12:30:00,26.54,27.18,21.33,25.87,12055300.0,18.0791,18.5151,14.5301,17.6227,12055300.0
2008-09-18 13:00:00,25.91,30.61,25.44,28.96,7567400.0,17.65,20.8516,17.3298,19.7276,7567400.0
2008-09-18 13:30:00,28.97,33.64,28.22,29.42,4906400.0,19.7345,22.9157,19.2236,20.041,4906400.0
2008-09-18 14:00:00,29.43,30.02,27.3,29.14,2916100.0,20.0478,20.4497,18.5969,19.8503,2916100.0
2008-09-18 14:30:00,29.16,29.94,27.53,28.72,5066700.0,19.8639,20.3952,18.7535,19.5642,5066700.0
2008-09-18 15:00:00,28.77,30.69,28.25,30.28,5522400.0,19.5982,20.9061,19.244,20.6268,5522400.0
2008-09-18 15:30:00,30.28,33.02,29.87,31.56,6485700.0,20.6268,22.4933,20.3475,21.4988,6485700.0
2008-09-19 09:30:00,38.58,43.0,35.36,35.38,7986600.0,26.2808,29.2917,24.0874,24.101,7986600.0
2008-09-19 10:00:00,35.39,35.4,31.25,33.5,3854800.0,24.1078,24.1146,21.2876,22.8203,3854800.0
2008-09-19 10:30:00,33.55,34.57,33.0,33.0,1992700.0,22.8544,23.5492,22.4797,22.4797,1992700.0
2008-09-19 11:00:00,33.0,33.57,33.0,33.55,1573200.0,22.4797,22.868,22.4797,22.8544,1573200.0
2008-09-19 11:30:00,33.55,35.0,33.25,34.91,1716200.0,22.8544,23.8421,22.65,23.7808,1716200.0
2008-09-19 12:00:00,34.93,36.0,34.02,34.8,1681900.0,23.7944,24.5233,23.1745,23.7059,1681900.0
2008-09-19 12:30:00,34.79,35.06,34.45,34.6,1158100.0,23.6991,23.883,23.4675,23.5696,1158100.0
2008-09-19 13:00:00,34.61,35.16,34.4,35.07,1108100.0,23.5764,23.9511,23.4334,23.8898,1108100.0
2008-09-19 13:30:00,35.06,35.56,34.78,34.89,1203600.0,23.883,24.2236,23.6923,23.7672,1203600.0
2008-09-19 14:00:00,34.9,34.95,34.37,34.41,1090700.0,23.774,23.8081,23.413,23.4402,1090700.0
2008-09-19 14:30:00,34.41,35.0,34.19,34.58,1490000.0,23.4402,23.8421,23.2903,23.556,1490000.0
2008-09-19 15:00:00,34.57,34.61,32.0,33.85,1931400.0,23.5492,23.5764,21.7985,23.0587,1931400.0
2008-09-19 15:30:00,33.87,36.28,33.29,34.56,2661900.0,23.0724,24.7141,22.6773,23.5424,2661900.0
2008-09-22 09:30:00,34.85,36.84,32.56,34.13,1400400.0,23.7399,25.0955,22.18,23.2495,1400400.0
2008-09-22 10:00:00,34.13,34.34,33.5,34.23,654600.0,23.2495,23.3925,22.8203,23.3176,654600.0
2008-09-22 10:30:00,34.23,34.49,34.02,34.16,596400.0,23.3176,23.4947,23.1745,23.2699,596400.0
2008-09-22 11:00:00,34.16,34.2,33.57,33.83,565500.0,23.2699,23.2972,22.868,23.0451,565500.0
2008-09-22 11:30:00,33.84,34.15,33.6,33.87,383900.0,23.0519,23.2631,22.8884,23.0724,383900.0
2008-09-22 12:00:00,33.91,34.22,33.84,34.1,296600.0,23.0996,23.3108,23.0519,23.229,296600.0
2008-09-22 12:30:00,34.09,34.4,33.99,34.07,423000.0,23.2222,23.4334,23.1541,23.2086,423000.0
2008-09-22 13:00:00,34.07,34.09,33.48,33.63,357700.0,23.2086,23.2222,22.8067,22.9089,357700.0
2008-09-22 13:30:00,33.64,34.0,33.47,33.84,445700.0,22.9157,23.1609,22.7999,23.0519,445700.0
2008-09-22 14:00:00,33.81,34.4,33.51,34.37,488600.0,23.0315,23.4334,22.8271,23.413,488600.0
2008-09-22 14:30:00,34.38,34.46,33.44,33.46,480200.0,23.4198,23.4743,22.7794,22.7931,480200.0
2008-09-22 15:00:00,33.47,33.87,33.32,33.34,601900.0,22.7999,23.0724,22.6977,22.7113,601900.0
2008-09-22 15:30:00,33.34,37.0,31.03,32.32,1452500.0,22.7113,25.2045,21.1377,22.0165,1452500.0
2008-09-23 09:30:00,32.58,33.59,31.7,32.21,853700.0,22.1936,22.8816,21.5941,21.9416,853700.0
2008-09-23 10:00:00,32.22,33.01,31.87,32.59,699300.0,21.9484,22.4865,21.71,22.2004,699300.0
2008-09-23 10:30:00,32.61,32.89,32.48,32.71,360900.0,22.214,22.4048,22.1255,22.2822,360900.0
2008-09-23 11:00:00,32.71,32.97,32.56,32.74,383700.0,22.2822,22.4593,22.18,22.3026,383700.0
2008-09-23 11:30:00,32.74,33.0,32.56,32.64,377300.0,22.3026,22.4797,22.18,22.2345,377300.0
2008-09-23 12:00:00,32.65,32.81,32.52,32.66,360400.0,22.2413,22.3503,22.1527,22.2481,360400.0
2008-09-23 12:30:00,32.66,33.47,32.4,32.42,364800.0,22.2481,22.7999,22.071,22.0846,364800.0
2008-09-23 13:00:00,32.43,32.76,31.92,32.61,578000.0,22.0914,22.3162,21.744,22.214,578000.0
2008-09-23 13:30:00,32.62,32.64,31.96,32.23,485200.0,22.2209,22.2345,21.7713,21.9552,485200.0
2008-09-23 14:00:00,32.23,32.5,31.77,32.42,365700.0,21.9552,22.1391,21.6418,22.0846,365700.0
2008-09-23 14:30:00,32.41,32.94,32.24,32.34,367300.0,22.0778,22.4388,21.962,22.0301,367300.0
2008-09-23 15:00:00,32.32,33.12,32.32,32.54,415900.0,22.0165,22.5615,22.0165,22.1664,415900.0
2008-09-23 15:30:00,32.51,32.61,31.88,32.01,773600.0,22.1459,22.214,21.7168,21.8053,773600.0
2008-09-24 09:30:00,33.15,33.15,30.9,31.62,845100.0,22.5819,22.5819,21.0492,21.5397,845100.0
2008-09-24 10:00:00,31.61,31.98,31.52,31.71,765000.0,21.5328,21.7849,21.4715,21.601,765000.0
2008-09-24 10:30:00,31.71,32.34,31.53,32.32,779300.0,21.601,22.0301,21.4783,22.0165,779300.0
2008-09-24 11:00:00,32.3,32.37,31.9,32.1,734700.0,22.0029,22.0506,21.7304,21.8666,734700.0
2008-09-24 11:30:00,32.08,33.07,31.6,31.97,596100.0,21.853,22.5274,21.526,21.7781,596100.0
2008-09-24 12:00:00,31.98,32.95,31.88,32.07,387100.0,21.7849,22.4457,21.7168,21.8462,387100.0
2008-09-24 12:30:00,32.05,32.08,31.78,31.9,385900.0,21.8326,21.853,21.6486,21.7304,385900.0
2008-09-24 13:00:00,31.94,32.3,31.9,32.0,292200.0,21.7576,22.0029,21.7304,21.7985,292200.0
2008-09-24 13:30:00,32.03,32.42,31.95,32.3,304700.0,21.8189,22.0846,21.7644,22.0029,304700.0
2008-09-24 14:00:00,32.29,32.68,32.09,32.33,476600.0,21.9961,22.2617,21.8598,22.0233,476600.0
2008-09-24 14:30:00,32.35,32.74,32.26,32.56,419300.0,22.0369,22.3026,21.9756,22.18,419300.0
2008-09-24 15:00:00,32.56,32.82,32.26,32.59,463100.0,22.18,22.3571,21.9756,22.2004,463100.0
2008-09-24 15:30:00,32.58,32.9,32.24,32.63,689400.0,22.1936,22.4116,21.962,22.2277,689400.0
2008-09-25 09:30:00,33.25,33.25,32.31,32.63,768400.0,22.65,22.65,22.0097,22.2277,768400.0
2008-09-25 10:00:00,32.6,34.1,32.48,33.78,602800.0,22.2072,23.229,22.1255,23.011,602800.0
2008-09-25 10:30:00,33.77,33.81,33.13,33.33,446800.0,23.0042,23.0315,22.5683,22.7045,446800.0
2008-09-25 11:00:00,33.34,33.96,33.2,33.9,460600.0,22.7113,23.1337,22.616,23.0928,460600.0
2008-09-25 11:30:00,33.92,34.19,33.47,33.47,450200.0,23.1064,23.2903,22.7999,22.7999,450200.0
2008-09-25 12:00:00,33.47,33.86,33.37,33.66,367500.0,22.7999,23.0655,22.7318,22.9293,367500.0
2008-09-25 12:30:00,33.67,34.24,33.63,34.06,480100.0,22.9361,23.3244,22.9089,23.2018,480100.0
2008-09-25 13:00:00,34.05,34.69,34.0,34.65,658500.0,23.195,23.6309,23.1609,23.6037,658500.0
2008-09-25 13:30:00,34.66,35.43,34.65,35.34,740700.0,23.6105,24.135,23.6037,24.0737,740700.0
2008-09-25 14:00:00,35.34,35.54,34.92,35.5,756300.0,24.0737,24.21,23.7876,24.1827,756300.0
2008-09-25 14:30:00,35.5,35.59,34.75,34.95,783500.0,24.1827,24.244,23.6718,23.8081,783500.0
2008-09-25 15:00:00,34.93,36.0,34.67,35.96,806300.0,23.7944,24.5233,23.6173,24.4961,806300.0
2008-09-25 15:30:00,35.97,36.48,34.8,35.51,1258600.0,24.5029,24.8503,23.7059,24.1895,1258600.0
2008-09-26 09:30:00,32.84,34.54,32.8,34.1,818900.0,22.3707,23.5288,22.3435,23.229,818900.0
2008-09-26 10:00:00,34.1,34.5,34.01,34.2,541700.0,23.229,23.5015,23.1677,23.2972,541700.0
2008-09-26 10:30:00,34.22,35.0,33.94,34.22,510500.0,23.3108,23.8421,23.12,23.3108,510500.0
2008-09-26 11:00:00,34.24,34.75,34.01,34.19,436300.0,23.3244,23.6718,23.1677,23.2903,436300.0
2008-09-26 11:30:00,34.19,34.42,33.81,34.27,440300.0,23.2903,23.447,23.0315,23.3448,440300.0
2008-09-26 12:00:00,34.25,34.5,34.12,34.23,308900.0,23.3312,23.5015,23.2427,23.3176,308900.0
2008-09-26 12:30:00,34.26,34.64,34.1,34.5,252800.0,23.338,23.5969,23.229,23.5015,252800.0
2008-09-26 13:00:00,34.49,34.61,34.3,34.45,325000.0,23.4947,23.5764,23.3653,23.4675,325000.0
2008-09-26 13:30:00,34.46,34.87,34.42,34.63,287900.0,23.4743,23.7536,23.447,23.5901,287900.0
2008-09-26 14:00:00,34.63,35.0,34.59,34.64,374800.0,23.5901,23.8421,23.5628,23.5969,374800.0
2008-09-26 14:30:00,34.65,34.65,34.2,34.28,251500.0,23.6037,23.6037,23.2972,23.3517,251500.0
2008-09-26 15:00:00,34.25,34.84,34.06,34.74,571700.0,23.3312,23.7331,23.2018,23.665,571700.0
2008-09-26 15:30:00,34.71,36.86,34.71,36.66,1118600.0,23.6446,25.1092,23.6446,24.9729,1118600.0
2008-09-29 09:30:00,34.39,35.92,31.71,31.99,1255700.0,23.4266,24.4688,21.601,21.7917,1255700.0
2008-09-29 10:00:00,31.99,32.55,29.52,31.87,2041400.0,21.7917,22.1732,20.1091,21.71,2041400.0
2008-09-29 10:30:00,31.89,31.89,30.01,30.06,818500.0,21.7236,21.7236,20.4429,20.477,818500.0
2008-09-29 11:00:00,30.05,31.0,29.62,30.01,887900.0,20.4702,21.1173,20.1772,20.4429,887900.0
2008-09-29 11:30:00,30.02,30.41,29.85,30.04,1085100.0,20.4497,20.7154,20.3339,20.4633,1085100.0
2008-09-29 12:00:00,30.03,30.27,29.97,30.0,894600.0,20.4565,20.62,20.4157,20.4361,894600.0
2008-09-29 12:30:00,30.0,30.04,29.1,29.3,834200.0,20.4361,20.4633,19.823,19.9593,834200.0
2008-09-29 13:00:00,29.31,29.99,28.75,29.82,869400.0,19.9661,20.4293,19.5846,20.3135,869400.0
2008-09-29 13:30:00,29.79,30.75,24.17,28.02,1694500.0,20.293,20.947,16.4647,19.0873,1694500.0
2008-09-29 14:00:00,28.0,29.5,27.2,28.11,2048800.0,19.0737,20.0955,18.5287,19.1486,2048800.0
2008-09-29 14:30:00,28.11,29.84,27.0,29.22,1099900.0,19.1486,20.3271,18.3925,19.9048,1099900.0
2008-09-29 15:00:00,29.21,29.27,27.97,28.59,867300.0,19.898,19.9388,19.0533,19.4756,867300.0
2008-09-29 15:30:00,28.63,30.1,27.97,29.55,1685300.0,19.5029,20.5042,19.0533,20.1296,1685300.0
2008-09-30 09:30:00,29.68,30.0,28.02,29.91,2412600.0,20.2181,20.4361,19.0873,20.3748,2412600.0
2008-09-30 10:00:00,29.91,33.0,29.89,32.03,1711100.0,20.3748,22.4797,20.3612,21.8189,1711100.0
2008-09-30 10:30:00,32.03,32.51,31.06,31.09,1022900.0,21.8189,22.1459,21.1582,21.1786,1022900.0
2008-09-30 11:00:00,31.07,31.41,30.46,30.8,969000.0,21.165,21.3966,20.7495,20.9811,969000.0
2008-09-30 11:30:00,30.81,30.98,30.24,30.24,1013000.0,20.9879,21.1037,20.5996,20.5996,1013000.0
2008-09-30 12:00:00,30.24,30.3,29.86,30.09,732600.0,20.5996,20.6405,20.3407,20.4974,732600.0
2008-09-30 12:30:00,30.11,30.22,29.75,30.16,756500.0,20.511,20.586,20.2658,20.5451,756500.0
2008-09-30 13:00:00,30.16,30.72,29.94,30.57,923700.0,20.5451,20.9266,20.3952,20.8244,923700.0
2008-09-30 13:30:00,30.59,31.4,30.57,31.29,1063800.0,20.838,21.3898,20.8244,21.3149,1063800.0
2008-09-30 14:00:00,31.29,31.29,30.8,30.92,594600.0,21.3149,21.3149,20.9811,21.0628,594600.0
2008-09-30 14:30:00,30.92,30.93,30.28,30.8,748400.0,21.0628,21.0696,20.6268,20.9811,748400.0
2008-09-30 15:00:00,30.8,31.54,30.66,31.02,876500.0,20.9811,21.4852,20.8857,21.1309,876500.0
2008-09-30 15:30:00,31.04,33.0,30.93,32.58,1918900.0,21.1446,22.4797,21.0696,22.1936,1918900.0
2008-10-01 09:30:00,31.5,32.2,30.75,32.03,1168700.0,21.4579,21.9347,20.947,21.8189,1168700.0
2008-10-01 10:00:00,32.05,32.3,31.57,32.16,762400.0,21.8326,22.0029,21.5056,21.9075,762400.0
2008-10-01 10:30:00,32.15,32.54,31.7,32.12,519800.0,21.9007,22.1664,21.5941,21.8803,519800.0
2008-10-01 11:00:00,32.14,33.0,31.98,32.82,622200.0,21.8939,22.4797,21.7849,22.3571,622200.0
2008-10-01 11:30:00,32.84,33.51,32.66,33.17,689400.0,22.3707,22.8271,22.2481,22.5955,689400.0
2008-10-01 12:00:00,33.17,33.56,32.8,33.28,612000.0,22.5955,22.8612,22.3435,22.6704,612000.0
2008-10-01 12:30:00,33.28,33.59,32.5,32.55,867400.0,22.6704,22.8816,22.1391,22.1732,867400.0
2008-10-01 13:00:00,32.55,33.12,32.52,32.96,455800.0,22.1732,22.5615,22.1527,22.4525,455800.0
2008-10-01 13:30:00,32.97,34.4,32.79,33.32,783500.0,22.4593,23.4334,22.3367,22.6977,783500.0
2008-10-01 14:00:00,33.32,34.05,33.09,34.04,530500.0,22.6977,23.195,22.541,23.1882,530500.0
2008-10-01 14:30:00,34.04,34.71,33.52,33.69,758700.0,23.1882,23.6446,22.8339,22.9497,758700.0
2008-10-01 15:00:00,33.72,34.03,33.29,33.74,466600.0,22.9702,23.1814,22.6773,22.9838,466600.0
2008-10-01 15:30:00,33.77,34.11,33.46,33.74,815000.0,23.0042,23.2358,22.7931,22.9838,815000.0
2008-10-02 09:30:00,33.55,34.05,32.05,32.52,969200.0,22.8544,23.195,21.8326,22.1527,969200.0
2008-10-02 10:00:00,32.51,33.0,32.25,32.33,614400.0,22.1459,22.4797,21.9688,22.0233,614400.0
2008-10-02 10:30:00,32.34,32.44,31.66,31.99,609900.0,22.0301,22.0982,21.5669,21.7917,609900.0
2008-10-02 11:00:00,32.0,32.09,30.93,31.67,517600.0,21.7985,21.8598,21.0696,21.5737,517600.0
2008-10-02 11:30:00,31.68,31.91,31.37,31.57,292500.0,21.5805,21.7372,21.3693,21.5056,292500.0
2008-10-02 12:00:00,31.58,31.98,31.5,31.9,332600.0,21.5124,21.7849,21.4579,21.7304,332600.0
2008-10-02 12:30:00,31.93,32.1,31.8,32.0,409400.0,21.7508,21.8666,21.6623,21.7985,409400.0
2008-10-02 13:00:00,32.0,32.01,31.8,31.86,356300.0,21.7985,21.8053,21.6623,21.7031,356300.0
2008-10-02 13:30:00,31.87,32.02,31.51,31.84,428900.0,21.71,21.8121,21.4647,21.6895,428900.0
2008-10-02 14:00:00,31.84,32.05,31.36,31.53,346800.0,21.6895,21.8326,21.3625,21.4783,346800.0
2008-10-02 14:30:00,31.53,31.6,31.0,31.28,577200.0,21.4783,21.526,21.1173,21.308,577200.0
2008-10-02 15:00:00,31.25,31.48,30.37,30.53,725700.0,21.2876,21.4443,20.6881,20.7971,725700.0
2008-10-02 15:30:00,30.54,31.03,30.18,30.75,1557600.0,20.804,21.1377,20.5587,20.947,1557600.0
2008-10-03 09:30:00,32.61,33.5,32.08,32.44,946400.0,22.214,22.8203,21.853,22.0982,946400.0
2008-10-03 10:00:00,32.43,32.83,31.92,32.61,598500.0,22.0914,22.3639,21.744,22.214,598500.0
2008-10-03 10:30:00,32.64,33.17,32.24,32.96,560800.0,22.2345,22.5955,21.962,22.4525,560800.0
2008-10-03 11:00:00,32.95,33.82,32.92,33.61,607800.0,22.4457,23.0383,22.4252,22.8952,607800.0
2008-10-03 11:30:00,33.61,33.79,32.79,32.92,489300.0,22.8952,23.0179,22.3367,22.4252,489300.0
2008-10-03 12:00:00,32.89,33.01,32.75,32.95,378900.0,22.4048,22.4865,22.3094,22.4457,378900.0
2008-10-03 12:30:00,32.95,33.56,32.89,33.21,551400.0,22.4457,22.8612,22.4048,22.6228,551400.0
2008-10-03 13:00:00,33.21,33.5,32.37,32.97,827100.0,22.6228,22.8203,22.0506,22.4593,827100.0
2008-10-03 13:30:00,32.97,33.0,31.81,32.08,893500.0,22.4593,22.4797,21.6691,21.853,893500.0
2008-10-03 14:00:00,32.08,32.19,31.0,31.29,725200.0,21.853,21.9279,21.1173,21.3149,725200.0
2008-10-03 14:30:00,31.18,31.7,30.01,31.09,732000.0,21.2399,21.5941,20.4429,21.1786,732000.0
2008-10-03 15:00:00,31.09,31.54,29.68,30.21,785900.0,21.1786,21.4852,20.2181,20.5792,785900.0
2008-10-03 15:30:00,30.21,31.22,29.46,30.14,1442700.0,20.5792,21.2672,20.0683,20.5315,1442700.0
2008-10-06 09:30:00,26.54,29.39,26.29,28.97,988600.0,18.0791,20.0206,17.9088,19.7345,988600.0
2008-10-06 10:00:00,29.0,29.07,26.83,27.55,894800.0,19.7549,19.8026,18.2767,18.7672,894800.0
2008-10-06 10:30:00,27.56,27.77,26.64,26.9,812900.0,18.774,18.917,18.1473,18.3244,812900.0
2008-10-06 11:00:00,26.96,27.63,26.0,26.37,811600.0,18.3652,18.8216,17.7113,17.9633,811600.0
2008-10-06 11:30:00,26.37,26.48,25.78,26.29,632300.0,17.9633,18.0383,17.5614,17.9088,632300.0
2008-10-06 12:00:00,26.27,26.33,25.6,25.62,384500.0,17.8952,17.9361,17.4388,17.4524,384500.0
2008-10-06 12:30:00,25.64,25.88,24.97,25.69,431700.0,17.4661,17.6295,17.0096,17.5001,431700.0
2008-10-06 13:00:00,25.68,26.49,25.58,26.42,400800.0,17.4933,18.0451,17.4252,17.9974,400800.0
2008-10-06 13:30:00,26.42,26.45,25.72,26.01,367500.0,17.9974,18.0178,17.5206,17.7181,367500.0
2008-10-06 14:00:00,26.01,26.35,25.2,25.48,426900.0,17.7181,17.9497,17.1663,17.3571,426900.0
2008-10-06 14:30:00,25.52,25.98,25.25,25.75,621800.0,17.3843,17.6977,17.2004,17.541,621800.0
2008-10-06 15:00:00,25.75,27.17,25.51,26.79,1567200.0,17.541,18.5083,17.3775,18.2494,1567200.0
2008-10-06 15:30:00,26.77,28.16,26.24,27.9,1970600.0,18.2358,19.1827,17.8748,19.0056,1970600.0
2008-10-07 09:30:00,27.26,28.01,25.83,27.02,1762600.0,18.5696,19.0805,17.5955,18.4061,1762600.0
2008-10-07 10:00:00,27.01,27.11,26.0,26.46,1005700.0,18.3993,18.4674,17.7113,18.0246,1005700.0
2008-10-07 10:30:00,26.47,26.64,26.31,26.58,469000.0,18.0315,18.1473,17.9225,18.1064,469000.0
2008-10-07 11:00:00,26.57,26.78,26.32,26.4,360500.0,18.0996,18.2426,17.9293,17.9838,360500.0
2008-10-07 11:30:00,26.41,26.61,26.25,26.37,388700.0,17.9906,18.1268,17.8816,17.9633,388700.0
2008-10-07 12:00:00,26.37,26.39,25.9,25.93,506800.0,17.9633,17.977,17.6432,17.6636,506800.0
2008-10-07 12:30:00,25.94,26.19,25.69,25.85,501100.0,17.6704,17.8407,17.5001,17.6091,501100.0
2008-10-07 13:00:00,25.85,26.3,25.52,25.72,584400.0,17.6091,17.9156,17.3843,17.5206,584400.0
2008-10-07 13:30:00,25.75,26.05,25.46,25.5,658400.0,17.541,17.7453,17.3434,17.3707,658400.0
2008-10-07 14:00:00,25.52,25.9,25.1,25.72,713400.0,17.3843,17.6432,17.0982,17.5206,713400.0
2008-10-07 14:30:00,25.73,25.85,24.7,24.75,689700.0,17.5274,17.6091,16.8257,16.8598,689700.0
2008-10-07 15:00:00,24.76,25.38,24.5,24.89,799600.0,16.8666,17.2889,16.6895,16.9552,799600.0
2008-10-07 15:30:00,24.9,25.24,22.73,22.97,1736700.0,16.962,17.1936,15.4838,15.6472,1736700.0
2008-10-08 09:30:00,21.87,25.78,20.49,24.52,2772700.0,14.8979,17.5614,13.9579,16.7031,2772700.0
2008-10-08 10:00:00,24.53,25.74,24.38,25.34,1504600.0,16.7099,17.5342,16.6077,17.2617,1504600.0
2008-10-08 10:30:00,25.31,25.73,24.26,24.69,1428300.0,17.2413,17.5274,16.526,16.8189,1428300.0
2008-10-08 11:00:00,24.69,25.78,24.26,25.3,853500.0,16.8189,17.5614,16.526,17.2344,853500.0
2008-10-08 11:30:00,25.3,25.56,24.0,24.96,980700.0,17.2344,17.4116,16.3489,17.0028,980700.0
2008-10-08 12:00:00,24.96,25.1,24.31,24.53,888100.0,17.0028,17.0982,16.5601,16.7099,888100.0
2008-10-08 12:30:00,24.51,25.2,24.26,24.81,744000.0,16.6963,17.1663,16.526,16.9007,744000.0
2008-10-08 13:00:00,24.81,26.5,24.78,25.38,887600.0,16.9007,18.0519,16.8802,17.2889,887600.0
2008-10-08 13:30:00,25.37,30.78,25.19,29.4,1594100.0,17.2821,20.9674,17.1595,20.0274,1594100.0
2008-10-08 14:00:00,29.42,29.42,26.47,27.09,1233100.0,20.041,20.041,18.0315,18.4538,1233100.0
2008-10-08 14:30:00,27.09,27.58,26.09,26.45,788000.0,18.4538,18.7876,17.7726,18.0178,788000.0
2008-10-08 15:00:00,26.45,26.94,25.85,26.55,1128400.0,18.0178,18.3516,17.6091,18.0859,1128400.0
2008-10-08 15:30:00,26.54,26.98,24.98,25.16,1644000.0,18.0791,18.3789,17.0165,17.1391,1644000.0
2008-10-09 09:30:00,25.59,28.48,25.26,26.65,2377700.0,17.432,19.4007,17.2072,18.1541,2377700.0
2008-10-09 10:00:00,26.66,27.31,26.03,26.03,1114700.0,18.1609,18.6037,17.7317,17.7317,1114700.0
2008-10-09 10:30:00,26.03,27.38,25.43,25.53,1354900.0,17.7317,18.6513,17.323,17.3911,1354900.0
2008-10-09 11:00:00,25.51,27.18,24.76,26.51,1163100.0,17.3775,18.5151,16.8666,18.0587,1163100.0
2008-10-09 11:30:00,26.52,27.62,26.2,26.91,791700.0,18.0655,18.8148,17.8475,18.3312,791700.0
2008-10-09 12:00:00,26.95,27.49,26.78,26.93,738500.0,18.3584,18.7263,18.2426,18.3448,738500.0
2008-10-09 12:30:00,26.94,27.29,26.76,26.99,574900.0,18.3516,18.59,18.229,18.3857,574900.0
2008-10-09 13:00:00,26.99,27.88,26.79,27.59,768600.0,18.3857,18.9919,18.2494,18.7944,768600.0
2008-10-09 13:30:00,27.52,27.91,26.9,27.04,639600.0,18.7467,19.0124,18.3244,18.4197,639600.0
2008-10-09 14:00:00,27.04,27.31,26.21,26.46,596200.0,18.4197,18.6037,17.8543,18.0246,596200.0
2008-10-09 14:30:00,26.46,26.76,25.94,25.99,656600.0,18.0246,18.229,17.6704,17.7045,656600.0
2008-10-09 15:00:00,26.01,26.22,25.18,25.53,1420600.0,17.7181,17.8612,17.1527,17.3911,1420600.0
2008-10-09 15:30:00,25.52,25.82,23.5,23.77,2863800.0,17.3843,17.5887,16.0083,16.1922,2863800.0
2008-10-10 09:30:00,22.43,26.65,22.0,24.92,3442900.0,15.2794,18.1541,14.9865,16.9756,3442900.0
2008-10-10 10:00:00,24.71,27.85,24.15,24.82,1952200.0,16.8325,18.9715,16.4511,16.9075,1952200.0
2008-10-10 10:30:00,24.86,25.01,23.09,23.74,1199100.0,16.9347,17.0369,15.729,16.1718,1199100.0
2008-10-10 11:00:00,23.78,24.43,23.34,23.66,892300.0,16.199,16.6418,15.8993,16.1173,892300.0
2008-10-10 11:30:00,23.66,23.89,22.65,22.73,807700.0,16.1173,16.2739,15.4293,15.4838,807700.0
2008-10-10 12:00:00,22.72,24.38,22.7,23.97,1116100.0,15.4769,16.6077,15.4633,16.3284,1116100.0
2008-10-10 12:30:00,23.96,24.54,23.38,24.26,767400.0,16.3216,16.7167,15.9265,16.526,767400.0
2008-10-10 13:00:00,24.23,24.53,23.66,24.18,765500.0,16.5056,16.7099,16.1173,16.4715,765500.0
2008-10-10 13:30:00,24.23,24.27,23.22,23.64,945300.0,16.5056,16.5328,15.8175,16.1036,945300.0
2008-10-10 14:00:00,23.58,24.69,22.88,23.33,1360800.0,16.0628,16.8189,15.5859,15.8925,1360800.0
2008-10-10 14:30:00,23.32,24.29,23.0,23.47,962100.0,15.8857,16.5464,15.6677,15.9878,962100.0
2008-10-10 15:00:00,23.47,26.08,23.16,25.54,1699700.0,15.9878,17.7658,15.7767,17.3979,1699700.0
2008-10-10 15:30:00,25.54,26.98,25.18,26.86,2425500.0,17.3979,18.3789,17.1527,18.2971,2425500.0
2008-10-13 09:30:00,29.45,29.48,27.34,28.04,2384200.0,20.0614,20.0819,18.6241,19.1009,2384200.0
2008-10-13 10:00:00,28.0,28.61,27.32,28.19,1069600.0,19.0737,19.4892,18.6105,19.2031,1069600.0
2008-10-13 10:30:00,28.17,28.27,27.78,28.09,596400.0,19.1895,19.2576,18.9238,19.135,596400.0
2008-10-13 11:00:00,28.04,28.45,28.0,28.35,625200.0,19.1009,19.3802,19.0737,19.3121,625200.0
2008-10-13 11:30:00,28.32,28.6,27.86,28.11,636300.0,19.2917,19.4824,18.9783,19.1486,636300.0
2008-10-13 12:00:00,28.13,28.48,27.93,28.34,407500.0,19.1623,19.4007,19.026,19.3053,407500.0
2008-10-13 12:30:00,28.33,28.53,27.99,28.13,409200.0,19.2985,19.4347,19.0669,19.1623,409200.0
2008-10-13 13:00:00,28.15,28.38,27.96,28.19,438400.0,19.1759,19.3326,19.0464,19.2031,438400.0
2008-10-13 13:30:00,28.18,28.22,27.52,27.73,562200.0,19.1963,19.2236,18.7467,18.8898,562200.0
2008-10-13 14:00:00,27.74,27.86,27.6,27.75,637500.0,18.8966,18.9783,18.8012,18.9034,637500.0
2008-10-13 14:30:00,27.77,28.67,27.68,28.55,852700.0,18.917,19.5301,18.8557,19.4484,852700.0
2008-10-13 15:00:00,28.55,29.05,28.45,28.76,706100.0,19.4484,19.789,19.3802,19.5914,706100.0
2008-10-13 15:30:00,28.81,31.7,28.59,31.55,2759500.0,19.6255,21.5941,19.4756,21.492,2759500.0
2008-10-14 09:30:00,33.59,36.07,32.03,33.72,3524000.0,22.8816,24.571,21.8189,22.9702,3524000.0
2008-10-14 10:00:00,33.73,34.34,32.89,33.81,2156500.0,22.977,23.3925,22.4048,23.0315,2156500.0
2008-10-14 10:30:00,33.84,34.09,31.98,32.16,1051700.0,23.0519,23.2222,21.7849,21.9075,1051700.0
2008-10-14 11:00:00,32.17,32.19,30.64,31.4,1229200.0,21.9143,21.9279,20.8721,21.3898,1229200.0
2008-10-14 11:30:00,31.4,32.67,31.37,32.56,1112500.0,21.3898,22.2549,21.3693,22.18,1112500.0
2008-10-14 12:00:00,32.56,32.72,32.35,32.58,951000.0,22.18,22.289,22.0369,22.1936,951000.0
2008-10-14 12:30:00,32.57,33.64,32.36,33.11,1261800.0,22.1868,22.9157,22.0437,22.5546,1261800.0
2008-10-14 13:00:00,33.12,33.13,32.54,32.76,480500.0,22.5615,22.5683,22.1664,22.3162,480500.0
2008-10-14 13:30:00,32.77,32.87,32.49,32.63,734000.0,22.323,22.3912,22.1323,22.2277,734000.0
2008-10-14 14:00:00,32.64,34.59,32.64,33.91,3090400.0,22.2345,23.5628,22.2345,23.0996,3090400.0
2008-10-14 14:30:00,33.91,34.0,32.18,32.5,1085000.0,23.0996,23.1609,21.9211,22.1391,1085000.0
2008-10-14 15:00:00,32.5,33.9,32.36,33.86,1179700.0,22.1391,23.0928,22.0437,23.0655,1179700.0
2008-10-14 15:30:00,33.87,35.12,33.74,34.72,2132500.0,23.0724,23.9239,22.9838,23.6514,2132500.0
2008-10-15 09:30:00,32.99,33.08,31.96,32.17,1895300.0,22.4729,22.5342,21.7713,21.9143,1895300.0
2008-10-15 10:00:00,32.17,32.39,31.5,31.56,1225400.0,21.9143,22.0642,21.4579,21.4988,1225400.0
2008-10-15 10:30:00,31.54,32.33,31.22,31.28,877200.0,21.4852,22.0233,21.2672,21.308,877200.0
2008-10-15 11:00:00,31.28,31.32,30.5,30.59,789600.0,21.308,21.3353,20.7767,20.838,789600.0
2008-10-15 11:30:00,30.59,30.71,30.14,30.57,625800.0,20.838,20.9198,20.5315,20.8244,625800.0
2008-10-15 12:00:00,30.58,31.04,30.52,30.56,611800.0,20.8312,21.1446,20.7903,20.8176,611800.0
2008-10-15 12:30:00,30.56,31.2,30.56,31.08,480500.0,20.8176,21.2535,20.8176,21.1718,480500.0
2008-10-15 13:00:00,31.05,31.18,30.69,30.78,530300.0,21.1514,21.2399,20.9061,20.9674,530300.0
2008-10-15 13:30:00,30.74,30.89,29.66,29.78,733500.0,20.9402,21.0424,20.2045,20.2862,733500.0
2008-10-15 14:00:00,29.81,30.49,29.51,30.36,783600.0,20.3067,20.7699,20.1023,20.6813,783600.0
2008-10-15 14:30:00,30.35,30.84,30.21,30.52,588400.0,20.6745,21.0083,20.5792,20.7903,588400.0
2008-10-15 15:00:00,30.54,31.83,30.43,31.13,1081700.0,20.804,21.6827,20.729,21.2059,1081700.0
2008-10-15 15:30:00,31.12,31.61,28.62,28.86,2734400.0,21.199,21.5328,19.496,19.6595,2734400.0
2008-10-16 09:30:00,30.71,32.76,30.16,31.61,2670000.0,20.9198,22.3162,20.5451,21.5328,2670000.0
2008-10-16 10:00:00,31.61,31.72,29.09,29.42,1963900.0,21.5328,21.6078,19.8162,20.041,1963900.0
2008-10-16 10:30:00,29.42,29.62,28.56,28.62,1134700.0,20.041,20.1772,19.4552,19.496,1134700.0
2008-10-16 11:00:00,28.67,28.86,27.71,27.96,1288900.0,19.5301,19.6595,18.8761,19.0464,1288900.0
2008-10-16 11:30:00,27.97,29.07,27.95,28.3,1074400.0,19.0533,19.8026,19.0396,19.2781,1074400.0
2008-10-16 12:00:00,28.3,30.4,28.17,29.73,1426500.0,19.2781,20.7086,19.1895,20.2522,1426500.0
2008-10-16 12:30:00,29.72,29.96,29.07,29.13,989400.0,20.2454,20.4089,19.8026,19.8435,989400.0
2008-10-16 13:00:00,29.13,29.97,29.07,29.7,868000.0,19.8435,20.4157,19.8026,20.2317,868000.0
2008-10-16 13:30:00,29.74,29.83,29.35,29.47,960400.0,20.259,20.3203,19.9933,20.0751,960400.0
2008-10-16 14:00:00,29.51,29.68,28.98,29.25,862200.0,20.1023,20.2181,19.7413,19.9252,862200.0
2008-10-16 14:30:00,29.27,29.89,29.15,29.73,920800.0,19.9388,20.3612,19.8571,20.2522,920800.0
2008-10-16 15:00:00,29.74,31.2,29.68,30.83,1423500.0,20.259,21.2535,20.2181,21.0015,1423500.0
2008-10-16 15:30:00,30.82,32.04,30.56,31.1,2036200.0,20.9947,21.8258,20.8176,21.1854,2036200.0
2008-10-17 09:30:00,28.01,32.47,28.01,32.38,2506700.0,19.0805,22.1187,19.0805,22.0574,2506700.0
2008-10-17 10:00:00,32.38,32.58,31.54,31.88,1119700.0,22.0574,22.1936,21.4852,21.7168,1119700.0
2008-10-17 10:30:00,31.86,31.99,31.23,31.74,1008000.0,21.7031,21.7917,21.274,21.6214,1008000.0
2008-10-17 11:00:00,31.73,32.06,31.28,31.36,934500.0,21.6146,21.8394,21.308,21.3625,934500.0
2008-10-17 11:30:00,31.37,31.53,31.01,31.29,641700.0,21.3693,21.4783,21.1241,21.3149,641700.0
2008-10-17 12:00:00,31.29,31.37,30.89,30.92,621200.0,21.3149,21.3693,21.0424,21.0628,621200.0
2008-10-17 12:30:00,30.91,31.67,30.7,31.5,586200.0,21.056,21.5737,20.9129,21.4579,586200.0
2008-10-17 13:00:00,31.5,31.89,31.32,31.47,752900.0,21.4579,21.7236,21.3353,21.4375,752900.0
2008-10-17 13:30:00,31.44,32.02,31.18,31.33,717700.0,21.417,21.8121,21.2399,21.3421,717700.0
2008-10-17 14:00:00,31.34,31.65,30.67,30.72,591500.0,21.3489,21.5601,20.8925,20.9266,591500.0
2008-10-17 14:30:00,30.72,30.82,29.96,30.28,1074600.0,20.9266,20.9947,20.4089,20.6268,1074600.0
2008-10-17 15:00:00,30.28,30.6,29.71,29.96,1274800.0,20.6268,20.8448,20.2386,20.4089,1274800.0
2008-10-17 15:30:00,29.96,30.19,29.7,29.78,1689400.0,20.4089,20.5655,20.2317,20.2862,1689400.0
2008-10-20 09:30:00,30.9,31.0,29.44,30.03,1151900.0,21.0492,21.1173,20.0546,20.4565,1151900.0
2008-10-20 10:00:00,30.04,30.64,29.6,29.66,703200.0,20.4633,20.8721,20.1636,20.2045,703200.0
2008-10-20 10:30:00,29.68,30.15,29.39,29.75,637400.0,20.2181,20.5383,20.0206,20.2658,637400.0
2008-10-20 11:00:00,29.75,29.84,29.14,29.84,488900.0,20.2658,20.3271,19.8503,20.3271,488900.0
2008-10-20 11:30:00,29.84,30.23,29.75,29.82,605700.0,20.3271,20.5928,20.2658,20.3135,605700.0
2008-10-20 12:00:00,29.82,30.23,29.76,29.99,311000.0,20.3135,20.5928,20.2726,20.4293,311000.0
2008-10-20 12:30:00,30.03,30.2,29.78,30.08,416100.0,20.4565,20.5723,20.2862,20.4906,416100.0
2008-10-20 13:00:00,30.05,30.42,29.87,30.22,287800.0,20.4702,20.7222,20.3475,20.586,287800.0
2008-10-20 13:30:00,30.21,30.72,30.2,30.38,442500.0,20.5792,20.9266,20.5723,20.695,442500.0
2008-10-20 14:00:00,30.35,30.65,30.2,30.39,364700.0,20.6745,20.8789,20.5723,20.7018,364700.0
2008-10-20 14:30:00,30.36,30.71,30.11,30.71,381500.0,20.6813,20.9198,20.511,20.9198,381500.0
2008-10-20 15:00:00,30.72,31.0,30.61,30.97,541300.0,20.9266,21.1173,20.8516,21.0969,541300.0
2008-10-20 15:30:00,30.98,31.61,30.79,31.45,1238600.0,21.1037,21.5328,20.9743,21.4238,1238600.0
2008-10-21 09:30:00,30.11,32.19,30.11,32.05,962900.0,20.511,21.9279,20.511,21.8326,962900.0
2008-10-21 10:00:00,32.1,33.57,31.8,32.77,1114000.0,21.8666,22.868,21.6623,22.323,1114000.0
2008-10-21 10:30:00,32.77,32.8,32.13,32.15,520700.0,22.323,22.3435,21.8871,21.9007,520700.0
2008-10-21 11:00:00,32.15,32.48,31.9,32.15,403400.0,21.9007,22.1255,21.7304,21.9007,403400.0
2008-10-21 11:30:00,32.15,32.66,31.34,31.57,378000.0,21.9007,22.2481,21.3489,21.5056,378000.0
2008-10-21 12:00:00,31.53,31.86,31.28,31.56,379900.0,21.4783,21.7031,21.308,21.4988,379900.0
2008-10-21 12:30:00,31.56,31.68,30.92,30.95,251900.0,21.4988,21.5805,21.0628,21.0832,251900.0
2008-10-21 13:00:00,30.92,31.42,30.91,31.21,254900.0,21.0628,21.4034,21.056,21.2604,254900.0
2008-10-21 13:30:00,31.22,31.79,31.01,31.57,365100.0,21.2672,21.6555,21.1241,21.5056,365100.0
2008-10-21 14:00:00,31.53,32.16,31.44,32.1,353200.0,21.4783,21.9075,21.417,21.8666,353200.0
2008-10-21 14:30:00,32.09,32.63,31.96,32.41,465500.0,21.8598,22.2277,21.7713,22.0778,465500.0
2008-10-21 15:00:00,32.42,32.67,31.96,32.1,567700.0,22.0846,22.2549,21.7713,21.8666,567700.0
2008-10-21 15:30:00,32.13,32.2,31.41,31.52,1066900.0,21.8871,21.9347,21.3966,21.4715,1066900.0
2008-10-22 09:30:00,30.54,31.64,29.9,29.99,856900.0,20.9809,21.7366,20.5413,20.6031,856900.0
2008-10-22 10:00:00,30.0,30.67,29.93,30.11,598700.0,20.61,21.0703,20.5619,20.6855,598700.0
2008-10-22 10:30:00,30.1,30.63,30.01,30.17,409100.0,20.6787,21.0428,20.6168,20.7268,409100.0
2008-10-22 11:00:00,30.16,30.26,29.94,30.05,394500.0,20.7199,20.7886,20.5687,20.6443,394500.0
2008-10-22 11:30:00,30.04,30.42,29.75,30.02,563400.0,20.6374,20.8985,20.4382,20.6237,563400.0
2008-10-22 12:00:00,30.0,30.54,29.75,30.33,415700.0,20.61,20.9809,20.4382,20.8367,415700.0
2008-10-22 12:30:00,30.35,30.37,30.03,30.08,262000.0,20.8504,20.8642,20.6306,20.6649,262000.0
2008-10-22 13:00:00,30.08,30.13,29.37,29.58,551200.0,20.6649,20.6993,20.1772,20.3214,551200.0
2008-10-22 13:30:00,29.58,29.61,28.86,29.38,454300.0,20.3214,20.342,19.8268,20.184,454300.0
2008-10-22 14:00:00,29.36,29.47,28.99,29.17,350200.0,20.1703,20.2459,19.9161,20.0398,350200.0
2008-10-22 14:30:00,29.17,29.2,28.37,28.49,529600.0,20.0398,20.0604,19.4902,19.5726,529600.0
2008-10-22 15:00:00,28.5,28.78,28.1,28.17,722000.0,19.5795,19.7718,19.3047,19.3528,722000.0
2008-10-22 15:30:00,28.15,28.39,26.76,28.16,2654000.0,19.339,19.5039,18.3841,19.3459,2654000.0
2008-10-23 09:30:00,28.24,29.1,27.3,28.06,1016100.0,19.4008,19.9917,18.7551,19.2772,1016100.0
2008-10-23 10:00:00,28.07,28.5,27.95,28.5,921000.0,19.2841,19.5795,19.2016,19.5795,921000.0
2008-10-23 10:30:00,28.5,29.92,28.44,29.85,953900.0,19.5795,20.555,19.5382,20.5069,953900.0
2008-10-23 11:00:00,29.83,29.87,29.15,29.45,389700.0,20.4932,20.5207,20.026,20.2321,389700.0
2008-10-23 11:30:00,29.42,29.85,29.29,29.46,525000.0,20.2115,20.5069,20.1222,20.239,525000.0
2008-10-23 12:00:00,29.45,29.49,28.51,28.65,473100.0,20.2321,20.2596,19.5863,19.6825,473100.0
2008-10-23 12:30:00,28.66,28.67,27.77,27.81,675700.0,19.6894,19.6963,19.078,19.1054,675700.0
2008-10-23 13:00:00,27.81,28.79,27.7,28.22,595300.0,19.1054,19.7787,19.0299,19.3871,595300.0
2008-10-23 13:30:00,28.24,28.63,28.03,28.46,460900.0,19.4008,19.6688,19.2566,19.552,460900.0
2008-10-23 14:00:00,28.46,28.47,27.47,27.87,751300.0,19.552,19.5589,18.8719,19.1467,751300.0
2008-10-23 14:30:00,27.89,28.72,27.71,28.16,838200.0,19.1604,19.7306,19.0367,19.3459,838200.0
2008-10-23 15:00:00,28.17,29.47,28.04,28.91,964400.0,19.3528,20.2459,19.2634,19.8611,964400.0
2008-10-23 15:30:00,28.9,29.98,28.17,29.61,1735200.0,19.8543,20.5962,19.3528,20.342,1735200.0
2008-10-24 09:30:00,26.38,28.49,25.65,28.13,1678300.0,18.123,19.5726,17.6215,19.3253,1678300.0
2008-10-24 10:00:00,28.13,28.76,26.77,27.07,1291100.0,19.3253,19.7581,18.391,18.5971,1291100.0
2008-10-24 10:30:00,27.06,27.83,26.97,27.56,528100.0,18.5902,19.1192,18.5284,18.9337,528100.0
2008-10-24 11:00:00,27.6,28.05,27.38,27.85,610600.0,18.9612,19.2703,18.81,19.1329,610600.0
2008-10-24 11:30:00,27.85,28.09,27.29,27.35,677100.0,19.1329,19.2978,18.7482,18.7894,677100.0
2008-10-24 12:00:00,27.32,27.5,26.87,26.88,610400.0,18.7688,18.8925,18.4597,18.4665,610400.0
2008-10-24 12:30:00,26.87,27.25,26.79,26.89,577500.0,18.4597,18.7207,18.4047,18.4734,577500.0
2008-10-24 13:00:00,26.87,27.11,26.81,26.87,784600.0,18.4597,18.6245,18.4184,18.4597,784600.0
2008-10-24 13:30:00,26.88,26.9,26.04,26.07,763700.0,18.4665,18.4803,17.8894,17.9101,763700.0
2008-10-24 14:00:00,26.05,26.41,25.91,26.4,757900.0,17.8963,18.1436,17.8001,18.1368,757900.0
2008-10-24 14:30:00,26.43,28.1,26.37,28.02,1222900.0,18.1574,19.3047,18.1162,19.2497,1222900.0
2008-10-24 15:00:00,28.04,28.84,27.96,28.75,1204700.0,19.2634,19.813,19.2085,19.7512,1204700.0
2008-10-24 15:30:00,28.75,28.75,27.53,27.56,1533900.0,19.7512,19.7512,18.9131,18.9337,1533900.0
2008-10-27 09:30:00,27.8,28.5,26.22,27.72,794100.0,19.0986,19.5795,18.0131,19.0436,794100.0
2008-10-27 10:00:00,27.74,28.65,27.7,27.96,509900.0,19.0573,19.6825,19.0299,19.2085,509900.0
2008-10-27 10:30:00,27.97,28.06,27.4,28.04,514900.0,19.2154,19.2772,18.8238,19.2634,514900.0
2008-10-27 11:00:00,28.02,28.63,27.62,27.91,445200.0,19.2497,19.6688,18.9749,19.1741,445200.0
2008-10-27 11:30:00,27.9,28.02,27.45,27.89,391100.0,19.1673,19.2497,18.8581,19.1604,391100.0
2008-10-27 12:00:00,27.85,28.25,27.66,27.74,429700.0,19.1329,19.4077,19.0024,19.0573,429700.0
2008-10-27 12:30:00,27.7,27.96,27.43,27.81,512300.0,19.0299,19.2085,18.8444,19.1054,512300.0
2008-10-27 13:00:00,27.82,27.88,27.34,27.67,362600.0,19.1123,19.1535,18.7825,19.0093,362600.0
2008-10-27 13:30:00,27.65,27.71,27.32,27.4,434000.0,18.9955,19.0367,18.7688,18.8238,434000.0
2008-10-27 14:00:00,27.39,27.5,26.88,26.89,435500.0,18.8169,18.8925,18.4665,18.4734,435500.0
2008-10-27 14:30:00,26.89,27.47,26.81,27.16,816300.0,18.4734,18.8719,18.4184,18.6589,816300.0
2008-10-27 15:00:00,27.16,27.77,27.15,27.35,553100.0,18.6589,19.078,18.652,18.7894,553100.0
2008-10-27 15:30:00,27.35,27.53,26.29,26.48,1482300.0,18.7894,18.9131,18.0612,18.1917,1482300.0
2008-10-28 09:30:00,27.59,27.96,26.76,27.3,866400.0,18.9543,19.2085,18.3841,18.7551,866400.0
2008-10-28 10:00:00,27.31,27.42,26.74,27.0,854900.0,18.7619,18.8375,18.3703,18.549,854900.0
2008-10-28 10:30:00,27.0,27.12,26.31,26.54,494700.0,18.549,18.6314,18.0749,18.2329,494700.0
2008-10-28 11:00:00,26.52,27.56,26.49,27.5,670300.0,18.2192,18.9337,18.1986,18.8925,670300.0
2008-10-28 11:30:00,27.5,28.19,27.46,27.82,702400.0,18.8925,19.3665,18.865,19.1123,702400.0
2008-10-28 12:00:00,27.82,28.17,27.63,27.83,336100.0,19.1123,19.3528,18.9818,19.1192,336100.0
2008-10-28 12:30:00,27.85,28.37,27.85,28.1,342800.0,19.1329,19.4902,19.1329,19.3047,342800.0
2008-10-28 13:00:00,28.1,28.52,28.01,28.34,411500.0,19.3047,19.5932,19.2428,19.4695,411500.0
2008-10-28 13:30:00,28.34,28.39,27.82,27.9,413900.0,19.4695,19.5039,19.1123,19.1673,413900.0
2008-10-28 14:00:00,27.87,28.96,27.85,28.72,518400.0,19.1467,19.8955,19.1329,19.7306,518400.0
2008-10-28 14:30:00,28.72,29.95,28.72,29.91,783700.0,19.7306,20.5756,19.7306,20.5481,783700.0
2008-10-28 15:00:00,29.9,30.37,29.28,30.14,955000.0,20.5413,20.8642,20.1153,20.7061,955000.0
2008-10-28 15:30:00,30.14,32.34,29.66,31.75,2638700.0,20.7061,22.2175,20.3764,21.8122,2638700.0
2008-10-29 09:30:00,32.04,32.05,30.73,30.83,838300.0,22.0114,22.0183,21.1115,21.1802,838300.0
2008-10-29 10:00:00,30.83,31.75,30.53,31.2,689500.0,21.1802,21.8122,20.9741,21.4344,689500.0
2008-10-29 10:30:00,31.16,31.37,30.38,30.55,545600.0,21.4069,21.5512,20.871,20.9878,545600.0
2008-10-29 11:00:00,30.54,31.07,30.49,30.77,322200.0,20.9809,21.3451,20.9466,21.139,322200.0
2008-10-29 11:30:00,30.77,31.4,30.75,31.26,296800.0,21.139,21.5718,21.1252,21.4756,296800.0
2008-10-29 12:00:00,31.26,31.43,30.86,31.22,314700.0,21.4756,21.5924,21.2008,21.4481,314700.0
2008-10-29 12:30:00,31.21,31.6,31.04,31.09,346000.0,21.4412,21.7092,21.3244,21.3588,346000.0
2008-10-29 13:00:00,31.12,31.33,30.93,31.01,281400.0,21.3794,21.5237,21.2489,21.3038,281400.0
2008-10-29 13:30:00,31.02,31.39,30.87,30.97,502800.0,21.3107,21.5649,21.2077,21.2764,502800.0
2008-10-29 14:00:00,30.97,31.12,30.0,30.43,849000.0,21.2764,21.3794,20.61,20.9054,849000.0
2008-10-29 14:30:00,30.43,31.25,29.89,30.77,879500.0,20.9054,21.4687,20.5344,21.139,879500.0
2008-10-29 15:00:00,30.77,32.5,30.37,32.06,1038400.0,21.139,22.3275,20.8642,22.0252,1038400.0
2008-10-29 15:30:00,32.02,32.88,29.54,29.79,2055300.0,21.9977,22.5885,20.2939,20.4657,2055300.0
2008-10-30 09:30:00,31.71,31.89,30.8,31.24,813200.0,21.7847,21.9084,21.1596,21.4618,813200.0
2008-10-30 10:00:00,31.28,32.0,31.19,31.78,545900.0,21.4893,21.984,21.4275,21.8328,545900.0
2008-10-30 10:30:00,31.76,31.95,31.34,31.54,595200.0,21.8191,21.9496,21.5305,21.6679,595200.0
2008-10-30 11:00:00,31.54,32.06,31.14,31.17,731000.0,21.6679,22.0252,21.3931,21.4138,731000.0
2008-10-30 11:30:00,31.18,31.3,30.28,30.69,574600.0,21.4206,21.5031,20.8023,21.084,574600.0
2008-10-30 12:00:00,30.68,31.03,30.35,30.45,376100.0,21.0771,21.3176,20.8504,20.9191,376100.0
2008-10-30 12:30:00,30.45,30.98,30.31,30.74,383500.0,20.9191,21.2832,20.8229,21.1183,383500.0
2008-10-30 13:00:00,30.76,31.38,30.68,30.93,313500.0,21.1321,21.558,21.0771,21.2489,313500.0
2008-10-30 13:30:00,30.93,31.27,30.79,31.14,265000.0,21.2489,21.4825,21.1527,21.3931,265000.0
2008-10-30 14:00:00,31.12,31.68,31.06,31.54,372100.0,21.3794,21.7641,21.3382,21.6679,372100.0
2008-10-30 14:30:00,31.56,31.75,31.26,31.37,433000.0,21.6817,21.8122,21.4756,21.5512,433000.0
2008-10-30 15:00:00,31.36,31.9,30.87,31.25,737400.0,21.5443,21.9153,21.2077,21.4687,737400.0
2008-10-30 15:30:00,31.27,31.84,30.69,31.56,1268800.0,21.4825,21.874,21.084,21.6817,1268800.0
2008-10-31 09:30:00,31.92,31.92,30.96,31.46,779300.0,21.929,21.929,21.2695,21.613,779300.0
2008-10-31 10:00:00,31.46,32.12,31.32,31.98,727700.0,21.613,22.0664,21.5168,21.9702,727700.0
2008-10-31 10:30:00,31.96,32.25,31.73,32.1,477000.0,21.9565,22.1557,21.7985,22.0527,477000.0
2008-10-31 11:00:00,32.1,32.25,31.67,31.92,461500.0,22.0527,22.1557,21.7573,21.929,461500.0
2008-10-31 11:30:00,31.92,32.04,31.67,31.72,379800.0,21.929,22.0114,21.7573,21.7916,379800.0
2008-10-31 12:00:00,31.73,31.78,31.08,31.5,467900.0,21.7985,21.8328,21.3519,21.6405,467900.0
2008-10-31 12:30:00,31.55,31.86,31.33,31.83,236200.0,21.6748,21.8878,21.5237,21.8672,236200.0
2008-10-31 13:00:00,31.79,32.96,31.75,32.83,593100.0,21.8397,22.6435,21.8122,22.5542,593100.0
2008-10-31 13:30:00,32.84,33.25,32.68,32.76,552100.0,22.561,22.8427,22.4511,22.5061,552100.0
2008-10-31 14:00:00,32.75,33.06,32.35,32.43,518700.0,22.4992,22.7122,22.2244,22.2794,518700.0
2008-10-31 14:30:00,32.44,32.58,32.07,32.5,552000.0,22.2862,22.3824,22.0321,22.3275,552000.0
2008-10-31 15:00:00,32.52,32.64,31.88,31.97,757700.0,22.3412,22.4236,21.9015,21.9634,757700.0
2008-10-31 15:30:00,31.95,32.95,31.73,32.8,1275500.0,21.9496,22.6366,21.7985,22.5336,1275500.0
2008-11-03 09:30:00,32.83,33.07,32.31,32.47,539700.0,22.5542,22.719,22.1969,22.3069,539700.0
2008-11-03 10:00:00,32.44,32.66,32.09,32.26,533300.0,22.2862,22.4374,22.0458,22.1626,533300.0
2008-11-03 10:30:00,32.28,32.81,32.14,32.55,367800.0,22.1763,22.5404,22.0801,22.3618,367800.0
2008-11-03 11:00:00,32.56,32.79,32.21,32.27,342500.0,22.3687,22.5267,22.1282,22.1695,342500.0
2008-11-03 11:30:00,32.24,32.57,32.22,32.57,189400.0,22.1488,22.3756,22.1351,22.3756,189400.0
2008-11-03 12:00:00,32.57,32.87,32.47,32.73,265500.0,22.3756,22.5816,22.3069,22.4855,265500.0
2008-11-03 12:30:00,32.71,32.83,32.65,32.67,251300.0,22.4717,22.5542,22.4305,22.4443,251300.0
2008-11-03 13:00:00,32.68,32.92,32.65,32.75,295800.0,22.4511,22.616,22.4305,22.4992,295800.0
2008-11-03 13:30:00,32.74,32.86,32.53,32.73,226100.0,22.4923,22.5748,22.3481,22.4855,226100.0
2008-11-03 14:00:00,32.73,32.85,32.63,32.83,463100.0,22.4855,22.5679,22.4168,22.5542,463100.0
2008-11-03 14:30:00,32.85,32.85,32.62,32.68,523300.0,22.5679,22.5679,22.4099,22.4511,523300.0
2008-11-03 15:00:00,32.67,32.75,32.47,32.64,454300.0,22.4443,22.4992,22.3069,22.4236,454300.0
2008-11-03 15:30:00,32.65,32.98,32.56,32.81,772500.0,22.4305,22.6572,22.3687,22.5404,772500.0
2008-11-04 09:30:00,33.24,34.4,33.24,33.64,1054800.0,22.8358,23.6328,22.8358,23.1106,1054800.0
2008-11-04 10:00:00,33.62,34.28,33.52,34.26,484900.0,23.0969,23.5503,23.0282,23.5366,484900.0
2008-11-04 10:30:00,34.26,34.64,34.15,34.22,533000.0,23.5366,23.7976,23.461,23.5091,533000.0
2008-11-04 11:00:00,34.25,34.48,34.06,34.17,438100.0,23.5297,23.6877,23.3992,23.4747,438100.0
2008-11-04 11:30:00,34.15,34.78,33.95,34.61,424400.0,23.461,23.8938,23.3236,23.777,424400.0
2008-11-04 12:00:00,34.63,34.65,34.29,34.33,288600.0,23.7908,23.8045,23.5572,23.5847,288600.0
2008-11-04 12:30:00,34.33,34.41,34.22,34.26,254800.0,23.5847,23.6396,23.5091,23.5366,254800.0
2008-11-04 13:00:00,34.28,34.44,34.17,34.43,317100.0,23.5503,23.6602,23.4747,23.6534,317100.0
2008-11-04 13:30:00,34.43,34.46,34.07,34.17,448400.0,23.6534,23.674,23.406,23.4747,448400.0
2008-11-04 14:00:00,34.17,34.18,33.85,34.08,458100.0,23.4747,23.4816,23.2549,23.4129,458100.0
2008-11-04 14:30:00,34.07,34.11,33.62,33.69,486100.0,23.406,23.4335,23.0969,23.145,486100.0
2008-11-04 15:00:00,33.69,33.8,33.41,33.59,689700.0,23.145,23.2206,22.9526,23.0763,689700.0
2008-11-04 15:30:00,33.6,34.7,33.58,34.46,1541900.0,23.0832,23.8389,23.0694,23.674,1541900.0
2008-11-05 09:30:00,33.5,34.24,33.24,33.94,660800.0,23.0145,23.5228,22.8358,23.3167,660800.0
2008-11-05 10:00:00,33.95,34.66,33.77,34.56,516000.0,23.3236,23.8114,23.1999,23.7427,516000.0
2008-11-05 10:30:00,34.57,34.68,33.94,33.97,353400.0,23.7495,23.8251,23.3167,23.3373,353400.0
2008-11-05 11:00:00,33.98,34.06,33.73,34.0,294200.0,23.3442,23.3992,23.1725,23.358,294200.0
2008-11-05 11:30:00,33.97,33.97,33.56,33.74,277900.0,23.3373,23.3373,23.0557,23.1793,277900.0
2008-11-05 12:00:00,33.75,33.87,33.26,33.34,226900.0,23.1862,23.2686,22.8496,22.9045,226900.0
2008-11-05 12:30:00,33.32,33.49,32.84,33.04,318700.0,22.8908,23.0076,22.561,22.6984,318700.0
2008-11-05 13:00:00,33.05,33.43,33.03,33.1,314200.0,22.7053,22.9664,22.6916,22.7397,314200.0
2008-11-05 13:30:00,33.1,33.1,32.36,32.48,389500.0,22.7397,22.7397,22.2313,22.3137,389500.0
2008-11-05 14:00:00,32.48,32.65,32.15,32.31,444100.0,22.3137,22.4305,22.087,22.1969,444100.0
2008-11-05 14:30:00,32.3,32.66,32.03,32.14,468200.0,22.1901,22.4374,22.0046,22.0801,468200.0
2008-11-05 15:00:00,32.12,32.21,31.55,31.69,653300.0,22.0664,22.1282,21.6748,21.771,653300.0
2008-11-05 15:30:00,31.68,31.75,30.62,31.03,1983300.0,21.7641,21.8122,21.0359,21.3176,1983300.0
2008-11-06 09:30:00,30.97,32.15,30.71,31.56,822500.0,21.2764,22.087,21.0977,21.6817,822500.0
2008-11-06 10:00:00,31.53,31.65,30.99,31.03,681600.0,21.6611,21.7435,21.2901,21.3176,681600.0
2008-11-06 10:30:00,31.04,31.25,30.79,31.09,713800.0,21.3244,21.4687,21.1527,21.3588,713800.0
2008-11-06 11:00:00,31.1,31.13,30.34,30.53,451600.0,21.3657,21.3863,20.8435,20.9741,451600.0
2008-11-06 11:30:00,30.51,30.54,30.1,30.39,341400.0,20.9603,20.9809,20.6787,20.8779,341400.0
2008-11-06 12:00:00,30.36,30.48,30.1,30.26,538900.0,20.8573,20.9397,20.6787,20.7886,538900.0
2008-11-06 12:30:00,30.26,30.67,30.23,30.61,482500.0,20.7886,21.0703,20.768,21.029,482500.0
2008-11-06 13:00:00,30.62,30.65,30.2,30.38,572700.0,21.0359,21.0565,20.7474,20.871,572700.0
2008-11-06 13:30:00,30.4,30.41,29.83,30.26,380700.0,20.8848,20.8916,20.4932,20.7886,380700.0
2008-11-06 14:00:00,30.28,30.71,30.16,30.24,479500.0,20.8023,21.0977,20.7199,20.7748,479500.0
2008-11-06 14:30:00,30.26,31.0,30.17,30.64,627000.0,20.7886,21.297,20.7268,21.0496,627000.0
2008-11-06 15:00:00,30.64,30.84,30.14,30.25,843700.0,21.0496,21.187,20.7061,20.7817,843700.0
2008-11-06 15:30:00,30.25,30.41,29.55,29.97,2121700.0,20.7817,20.8916,20.3008,20.5894,2121700.0
2008-11-07 09:30:00,30.2,30.45,29.59,29.8,764600.0,20.7474,20.9191,20.3283,20.4726,764600.0
2008-11-07 10:00:00,29.8,30.87,29.79,30.56,790200.0,20.4726,21.2077,20.4657,20.9947,790200.0
2008-11-07 10:30:00,30.54,30.73,30.02,30.06,712100.0,20.9809,21.1115,20.6237,20.6512,712100.0
2008-11-07 11:00:00,30.06,30.23,29.49,29.56,483800.0,20.6512,20.768,20.2596,20.3077,483800.0
2008-11-07 11:30:00,29.55,30.34,29.4,30.23,454400.0,20.3008,20.8435,20.1978,20.768,454400.0
2008-11-07 12:00:00,30.24,30.49,29.94,29.95,271400.0,20.7748,20.9466,20.5687,20.5756,271400.0
2008-11-07 12:30:00,29.96,30.14,29.81,30.01,208600.0,20.5825,20.7061,20.4794,20.6168,208600.0
2008-11-07 13:00:00,30.02,30.13,29.75,29.95,253400.0,20.6237,20.6993,20.4382,20.5756,253400.0
2008-11-07 13:30:00,29.96,29.96,29.55,29.58,351800.0,20.5825,20.5825,20.3008,20.3214,351800.0
2008-11-07 14:00:00,29.59,29.67,29.38,29.39,420800.0,20.3283,20.3833,20.184,20.1909,420800.0
2008-11-07 14:30:00,29.4,29.69,29.12,29.12,596200.0,20.1978,20.397,20.0054,20.0054,596200.0
2008-11-07 15:00:00,29.12,29.44,29.0,29.14,759500.0,20.0054,20.2252,19.923,20.0191,759500.0
2008-11-07 15:30:00,29.15,30.24,29.06,30.12,1458800.0,20.026,20.7748,19.9642,20.6924,1458800.0
2008-11-10 09:30:00,30.38,31.21,30.0,30.38,768800.0,20.871,21.4412,20.61,20.871,768800.0
2008-11-10 10:00:00,30.4,30.58,30.06,30.33,336500.0,20.8848,21.0084,20.6512,20.8367,336500.0
2008-11-10 10:30:00,30.34,30.45,30.09,30.28,400000.0,20.8435,20.9191,20.6718,20.8023,400000.0
2008-11-10 11:00:00,30.29,30.51,30.01,30.34,364600.0,20.8092,20.9603,20.6168,20.8435,364600.0
2008-11-10 11:30:00,30.34,30.45,29.79,29.99,344500.0,20.8435,20.9191,20.4657,20.6031,344500.0
2008-11-10 12:00:00,30.0,30.19,29.65,29.77,346300.0,20.61,20.7405,20.3695,20.452,346300.0
2008-11-10 12:30:00,29.76,30.07,29.67,29.9,376400.0,20.4451,20.6581,20.3833,20.5413,376400.0
2008-11-10 13:00:00,29.88,30.09,29.7,29.84,293900.0,20.5275,20.6718,20.4039,20.5,293900.0
2008-11-10 13:30:00,29.82,30.14,29.73,30.0,292000.0,20.4863,20.7061,20.4245,20.61,292000.0
2008-11-10 14:00:00,29.99,30.12,29.75,29.82,296300.0,20.6031,20.6924,20.4382,20.4863,296300.0
2008-11-10 14:30:00,29.82,30.04,29.73,29.8,500200.0,20.4863,20.6374,20.4245,20.4726,500200.0
2008-11-10 15:00:00,29.78,30.03,29.48,29.66,708500.0,20.4588,20.6306,20.2527,20.3764,708500.0
2008-11-10 15:30:00,29.65,30.46,29.51,30.18,1248800.0,20.3695,20.926,20.2733,20.7336,1248800.0
2008-11-11 09:30:00,29.92,30.67,29.44,30.46,981500.0,20.555,21.0703,20.2252,20.926,981500.0
2008-11-11 10:00:00,30.49,30.85,30.02,30.06,708000.0,20.9466,21.1939,20.6237,20.6512,708000.0
2008-11-11 10:30:00,30.07,30.22,29.69,29.75,523400.0,20.6581,20.7611,20.397,20.4382,523400.0
2008-11-11 11:00:00,29.74,29.78,29.47,29.67,486800.0,20.4313,20.4588,20.2459,20.3833,486800.0
2008-11-11 11:30:00,29.65,29.84,29.55,29.66,446200.0,20.3695,20.5,20.3008,20.3764,446200.0
2008-11-11 12:00:00,29.66,29.78,29.39,29.4,731400.0,20.3764,20.4588,20.1909,20.1978,731400.0
2008-11-11 12:30:00,29.41,29.72,29.3,29.72,291700.0,20.2046,20.4176,20.1291,20.4176,291700.0
2008-11-11 13:00:00,29.71,29.86,29.49,29.51,289700.0,20.4107,20.5138,20.2596,20.2733,289700.0
2008-11-11 13:30:00,29.51,29.95,29.45,29.88,567500.0,20.2733,20.5756,20.2321,20.5275,567500.0
2008-11-11 14:00:00,29.89,30.31,29.6,30.18,994400.0,20.5344,20.8229,20.3352,20.7336,994400.0
2008-11-11 14:30:00,30.18,30.48,29.52,29.6,668800.0,20.7336,20.9397,20.2802,20.3352,668800.0
2008-11-11 15:00:00,29.6,29.89,29.51,29.64,572300.0,20.3352,20.5344,20.2733,20.3626,572300.0
2008-11-11 15:30:00,29.63,29.94,29.36,29.66,1574200.0,20.3558,20.5687,20.1703,20.3764,1574200.0
2008-11-12 09:30:00,29.0,30.0,29.0,29.48,711200.0,19.923,20.61,19.923,20.2527,711200.0
2008-11-12 10:00:00,29.5,29.77,29.37,29.62,790700.0,20.2665,20.452,20.1772,20.3489,790700.0
2008-11-12 10:30:00,29.6,29.7,29.35,29.56,942800.0,20.3352,20.4039,20.1634,20.3077,942800.0
2008-11-12 11:00:00,29.57,29.63,29.19,29.49,697600.0,20.3146,20.3558,20.0535,20.2596,697600.0
2008-11-12 11:30:00,29.49,29.69,29.24,29.59,474400.0,20.2596,20.397,20.0878,20.3283,474400.0
2008-11-12 12:00:00,29.59,29.93,29.49,29.88,442100.0,20.3283,20.5619,20.2596,20.5275,442100.0
2008-11-12 12:30:00,29.89,30.0,29.65,29.7,355200.0,20.5344,20.61,20.3695,20.4039,355200.0
2008-11-12 13:00:00,29.68,29.83,29.23,29.31,398200.0,20.3901,20.4932,20.081,20.1359,398200.0
2008-11-12 13:30:00,29.32,29.46,29.14,29.34,456100.0,20.1428,20.239,20.0191,20.1565,456100.0
2008-11-12 14:00:00,29.32,29.56,29.2,29.56,486100.0,20.1428,20.3077,20.0604,20.3077,486100.0
2008-11-12 14:30:00,29.56,29.86,29.31,29.34,558300.0,20.3077,20.5138,20.1359,20.1565,558300.0
2008-11-12 15:00:00,29.34,29.45,29.14,29.2,867900.0,20.1565,20.2321,20.0191,20.0604,867900.0
2008-11-12 15:30:00,29.21,29.6,29.0,29.26,1923800.0,20.0672,20.3352,19.923,20.1016,1923800.0
2008-11-13 09:30:00,29.4,30.2,29.33,29.87,935500.0,20.1978,20.7474,20.1497,20.5207,935500.0
2008-11-13 10:00:00,29.86,30.22,29.76,29.83,1173200.0,20.5138,20.7611,20.4451,20.4932,1173200.0
2008-11-13 10:30:00,29.83,30.04,29.6,29.86,817600.0,20.4932,20.6374,20.3352,20.5138,817600.0
2008-11-13 11:00:00,29.85,30.0,29.62,29.95,878100.0,20.5069,20.61,20.3489,20.5756,878100.0
2008-11-13 11:30:00,29.95,30.0,29.67,29.72,647700.0,20.5756,20.61,20.3833,20.4176,647700.0
2008-11-13 12:00:00,29.73,29.81,29.44,29.53,850500.0,20.4245,20.4794,20.2252,20.2871,850500.0
2008-11-13 12:30:00,29.53,29.53,28.15,28.16,1472900.0,20.2871,20.2871,19.339,19.3459,1472900.0
2008-11-13 13:00:00,28.18,28.8,28.14,28.74,728200.0,19.3596,19.7856,19.3321,19.7443,728200.0
2008-11-13 13:30:00,28.74,30.63,28.74,29.67,1163500.0,19.7443,21.0428,19.7443,20.3833,1163500.0
2008-11-13 14:00:00,29.68,31.33,29.67,31.24,1079800.0,20.3901,21.5237,20.3833,21.4618,1079800.0
2008-11-13 14:30:00,31.24,31.44,31.01,31.09,890900.0,21.4618,21.5992,21.3038,21.3588,890900.0
2008-11-13 15:00:00,31.11,31.88,30.22,31.88,920100.0,21.3725,21.9015,20.7611,21.9015,920100.0
2008-11-13 15:30:00,31.84,33.78,31.58,33.45,2573800.0,21.874,23.2068,21.6954,22.9801,2573800.0
2008-11-14 09:30:00,32.55,33.06,32.17,32.2,1151000.0,22.3618,22.7122,22.1008,22.1214,1151000.0
2008-11-14 10:00:00,32.19,32.28,31.04,31.21,650300.0,22.1145,22.1763,21.3244,21.4412,650300.0
2008-11-14 10:30:00,31.22,31.31,30.57,30.81,613300.0,21.4481,21.5099,21.0016,21.1664,613300.0
2008-11-14 11:00:00,30.8,31.15,30.4,30.77,636700.0,21.1596,21.4,20.8848,21.139,636700.0
2008-11-14 11:30:00,30.75,30.79,30.25,30.31,410800.0,21.1252,21.1527,20.7817,20.8229,410800.0
2008-11-14 12:00:00,30.32,30.35,29.98,30.32,459300.0,20.8298,20.8504,20.5962,20.8298,459300.0
2008-11-14 12:30:00,30.3,30.51,30.13,30.38,462000.0,20.8161,20.9603,20.6993,20.871,462000.0
2008-11-14 13:00:00,30.36,30.37,29.73,30.32,717800.0,20.8573,20.8642,20.4245,20.8298,717800.0
2008-11-14 13:30:00,30.3,30.68,30.2,30.49,480700.0,20.8161,21.0771,20.7474,20.9466,480700.0
2008-11-14 14:00:00,30.49,31.42,30.42,31.26,673400.0,20.9466,21.5855,20.8985,21.4756,673400.0
2008-11-14 14:30:00,31.27,32.13,31.05,32.13,928500.0,21.4825,22.0733,21.3313,22.0733,928500.0
2008-11-14 15:00:00,32.13,32.35,31.07,31.74,1064200.0,22.0733,22.2244,21.3451,21.8053,1064200.0
2008-11-14 15:30:00,31.73,31.82,30.06,30.19,2051800.0,21.7985,21.8603,20.6512,20.7405,2051800.0
2008-11-17 09:30:00,30.1,30.41,29.26,29.77,877700.0,20.6787,20.8916,20.1016,20.452,877700.0
2008-11-17 10:00:00,29.76,29.79,28.36,28.82,626300.0,20.4451,20.4657,19.4833,19.7993,626300.0
2008-11-17 10:30:00,28.85,29.02,28.34,28.42,390100.0,19.8199,19.9367,19.4695,19.5245,390100.0
2008-11-17 11:00:00,28.42,29.0,28.04,28.18,557100.0,19.5245,19.923,19.2634,19.3596,557100.0
2008-11-17 11:30:00,28.2,28.8,27.92,28.57,826000.0,19.3734,19.7856,19.181,19.6276,826000.0
2008-11-17 12:00:00,28.58,29.23,28.56,29.19,909500.0,19.6344,20.081,19.6207,20.0535,909500.0
2008-11-17 12:30:00,29.18,29.49,28.84,28.94,686700.0,20.0466,20.2596,19.813,19.8817,686700.0
2008-11-17 13:00:00,28.94,29.09,28.32,28.57,650500.0,19.8817,19.9848,19.4558,19.6276,650500.0
2008-11-17 13:30:00,28.58,28.91,28.29,28.86,572400.0,19.6344,19.8611,19.4352,19.8268,572400.0
2008-11-17 14:00:00,28.84,28.91,28.0,28.06,975900.0,19.813,19.8611,19.236,19.2772,975900.0
2008-11-17 14:30:00,28.03,28.6,27.97,28.25,905900.0,19.2566,19.6482,19.2154,19.4077,905900.0
2008-11-17 15:00:00,28.26,28.65,28.1,28.18,855700.0,19.4146,19.6825,19.3047,19.3596,855700.0
2008-11-17 15:30:00,28.19,28.34,27.19,27.46,1716100.0,19.3665,19.4695,18.6795,18.865,1716100.0
2008-11-18 09:30:00,27.32,27.91,26.8,27.66,928000.0,18.7688,19.1741,18.4116,19.0024,928000.0
2008-11-18 10:00:00,27.64,28.48,27.21,28.48,603200.0,18.9886,19.5657,18.6932,19.5657,603200.0
2008-11-18 10:30:00,28.49,28.5,27.76,27.84,352100.0,19.5726,19.5795,19.0711,19.126,352100.0
2008-11-18 11:00:00,27.85,28.19,27.7,27.85,456700.0,19.1329,19.3665,19.0299,19.1329,456700.0
2008-11-18 11:30:00,27.86,28.52,27.8,28.43,401400.0,19.1398,19.5932,19.0986,19.5314,401400.0
2008-11-18 12:00:00,28.42,28.56,27.8,27.85,490100.0,19.5245,19.6207,19.0986,19.1329,490100.0
2008-11-18 12:30:00,27.86,28.06,27.69,28.0,523600.0,19.1398,19.2772,19.023,19.236,523600.0
2008-11-18 13:00:00,27.98,28.01,27.64,27.88,564100.0,19.2222,19.2428,18.9886,19.1535,564100.0
2008-11-18 13:30:00,27.89,27.92,27.5,27.91,742200.0,19.1604,19.181,18.8925,19.1741,742200.0
2008-11-18 14:00:00,27.9,27.98,27.5,27.68,975400.0,19.1673,19.2222,18.8925,19.0161,975400.0
2008-11-18 14:30:00,27.67,27.75,27.01,27.03,883100.0,19.0093,19.0642,18.5558,18.5696,883100.0
2008-11-18 15:00:00,27.04,27.97,26.89,27.71,1167000.0,18.5764,19.2154,18.4734,19.0367,1167000.0
2008-11-18 15:30:00,27.73,28.89,27.46,28.63,2172300.0,19.0505,19.8474,18.865,19.6688,2172300.0
2008-11-19 09:30:00,28.21,29.06,27.41,27.56,981600.0,19.3802,19.9642,18.8306,18.9337,981600.0
2008-11-19 10:00:00,27.55,28.05,27.37,27.75,697800.0,18.9268,19.2703,18.8032,19.0642,697800.0
2008-11-19 10:30:00,27.74,27.78,26.69,26.8,821400.0,19.0573,19.0848,18.336,18.4116,821400.0
2008-11-19 11:00:00,26.79,27.26,26.72,27.11,518300.0,18.4047,18.7276,18.3566,18.6245,518300.0
2008-11-19 11:30:00,27.12,27.31,26.52,27.0,677400.0,18.6314,18.7619,18.2192,18.549,677400.0
2008-11-19 12:00:00,27.0,27.18,26.56,26.99,560500.0,18.549,18.6726,18.2467,18.5421,560500.0
2008-11-19 12:30:00,27.0,27.18,26.77,27.08,388600.0,18.549,18.6726,18.391,18.6039,388600.0
2008-11-19 13:00:00,27.08,27.6,27.01,27.03,625500.0,18.6039,18.9612,18.5558,18.5696,625500.0
2008-11-19 13:30:00,27.04,27.31,26.78,27.07,696800.0,18.5764,18.7619,18.3978,18.5971,696800.0
2008-11-19 14:00:00,27.12,27.15,26.69,26.73,867700.0,18.6314,18.652,18.336,18.3635,867700.0
2008-11-19 14:30:00,26.72,27.29,26.5,27.03,881200.0,18.3566,18.7482,18.2055,18.5696,881200.0
2008-11-19 15:00:00,27.02,27.3,26.01,26.44,1235900.0,18.5627,18.7551,17.8688,18.1642,1235900.0
2008-11-19 15:30:00,26.43,26.48,25.13,25.4,2558900.0,18.1574,18.1917,17.2643,17.4498,2558900.0
2008-11-20 09:30:00,24.68,25.56,24.47,24.67,1577900.0,16.9551,17.5597,16.8109,16.9483,1577900.0
2008-11-20 10:00:00,24.66,24.66,23.52,24.52,1409900.0,16.9414,16.9414,16.1582,16.8452,1409900.0
2008-11-20 10:30:00,24.5,26.09,24.47,25.71,1815500.0,16.8315,17.9238,16.8109,17.6627,1815500.0
2008-11-20 11:00:00,25.72,25.93,25.21,25.86,1269400.0,17.6696,17.8139,17.3192,17.7658,1269400.0
2008-11-20 11:30:00,25.86,26.11,25.74,25.86,939500.0,17.7658,17.9375,17.6833,17.7658,939500.0
2008-11-20 12:00:00,25.86,27.24,25.62,27.08,1114600.0,17.7658,18.7138,17.6009,18.6039,1114600.0
2008-11-20 12:30:00,27.07,27.59,26.52,26.53,1201500.0,18.5971,18.9543,18.2192,18.2261,1201500.0
2008-11-20 13:00:00,26.52,26.75,25.91,26.35,856400.0,18.2192,18.3772,17.8001,18.1024,856400.0
2008-11-20 13:30:00,26.36,26.77,26.08,26.62,726800.0,18.1093,18.391,17.9169,18.2879,726800.0
2008-11-20 14:00:00,26.62,26.78,25.84,25.92,639200.0,18.2879,18.3978,17.752,17.807,639200.0
2008-11-20 14:30:00,25.92,26.34,25.86,26.12,1074700.0,17.807,18.0955,17.7658,17.9444,1074700.0
2008-11-20 15:00:00,26.12,26.52,25.6,25.97,1486600.0,17.9444,18.2192,17.5872,17.8414,1486600.0
2008-11-20 15:30:00,25.95,26.19,23.66,24.24,3253900.0,17.8276,17.9925,16.2544,16.6529,3253900.0
2008-11-21 09:30:00,25.44,25.47,24.13,24.46,2074700.0,17.4772,17.4979,16.5773,16.804,2074700.0
2008-11-21 10:00:00,24.47,24.91,23.68,23.73,1385600.0,16.8109,17.1131,16.2681,16.3025,1385600.0
2008-11-21 10:30:00,23.74,24.49,23.38,23.47,765900.0,16.3094,16.8246,16.062,16.1239,765900.0
2008-11-21 11:00:00,23.47,24.62,23.26,24.2,1837100.0,16.1239,16.9139,15.9796,16.6254,1837100.0
2008-11-21 11:30:00,24.17,25.0,23.58,23.63,1250300.0,16.6048,17.175,16.1994,16.2338,1250300.0
2008-11-21 12:00:00,23.64,24.45,23.55,24.24,733200.0,16.2407,16.7971,16.1788,16.6529,733200.0
2008-11-21 12:30:00,24.24,24.92,24.19,24.23,713500.0,16.6529,17.12,16.6185,16.646,713500.0
2008-11-21 13:00:00,24.23,24.32,23.65,23.77,547800.0,16.646,16.7078,16.2475,16.33,547800.0
2008-11-21 13:30:00,23.79,23.92,23.13,23.2,679600.0,16.3437,16.433,15.8903,15.9384,679600.0
2008-11-21 14:00:00,23.23,24.04,23.11,23.56,842900.0,15.959,16.5155,15.8765,16.1857,842900.0
2008-11-21 14:30:00,23.56,24.76,23.0,23.39,833000.0,16.1857,17.0101,15.801,16.0689,833000.0
2008-11-21 15:00:00,23.39,25.25,23.36,24.84,1693100.0,16.0689,17.3467,16.0483,17.065,1693100.0
2008-11-21 15:30:00,24.84,26.24,24.17,25.94,3341700.0,17.065,18.0268,16.6048,17.8207,3341700.0
2008-11-24 09:30:00,26.85,28.49,25.84,27.4,1714900.0,18.4459,19.5726,17.752,18.8238,1714900.0
2008-11-24 10:00:00,27.41,28.12,27.39,28.02,803900.0,18.8306,19.3184,18.8169,19.2497,803900.0
2008-11-24 10:30:00,28.02,28.39,27.68,28.39,822600.0,19.2497,19.5039,19.0161,19.5039,822600.0
2008-11-24 11:00:00,28.39,28.95,28.29,28.78,861900.0,19.5039,19.8886,19.4352,19.7718,861900.0
2008-11-24 11:30:00,28.78,29.08,28.5,28.91,782800.0,19.7718,19.9779,19.5795,19.8611,782800.0
2008-11-24 12:00:00,28.91,29.17,28.71,28.86,942200.0,19.8611,20.0398,19.7237,19.8268,942200.0
2008-11-24 12:30:00,28.88,29.08,28.78,29.02,437100.0,19.8405,19.9779,19.7718,19.9367,437100.0
2008-11-24 13:00:00,29.02,29.31,29.0,29.31,417200.0,19.9367,20.1359,19.923,20.1359,417200.0
2008-11-24 13:30:00,29.29,29.74,29.27,29.74,539500.0,20.1222,20.4313,20.1085,20.4313,539500.0
2008-11-24 14:00:00,29.73,30.21,29.58,30.1,1057600.0,20.4245,20.7542,20.3214,20.6787,1057600.0
2008-11-24 14:30:00,30.11,30.55,30.11,30.5,1001100.0,20.6855,20.9878,20.6855,20.9535,1001100.0
2008-11-24 15:00:00,30.5,31.91,30.4,31.85,1513700.0,20.9535,21.9221,20.8848,21.8809,1513700.0
2008-11-24 15:30:00,31.85,32.43,31.31,31.79,3557800.0,21.8809,22.2794,21.5099,21.8397,3557800.0
2008-11-25 09:30:00,32.38,32.65,30.27,30.53,1792000.0,22.245,22.4305,20.7955,20.9741,1792000.0
2008-11-25 10:00:00,30.56,31.01,29.39,29.99,1368000.0,20.9947,21.3038,20.1909,20.6031,1368000.0
2008-11-25 10:30:00,30.0,30.24,29.01,29.72,941900.0,20.61,20.7748,19.9298,20.4176,941900.0
2008-11-25 11:00:00,29.71,29.89,29.04,29.67,604800.0,20.4107,20.5344,19.9504,20.3833,604800.0
2008-11-25 11:30:00,29.67,29.96,29.6,29.7,595700.0,20.3833,20.5825,20.3352,20.4039,595700.0
2008-11-25 12:00:00,29.7,29.74,28.79,28.96,815900.0,20.4039,20.4313,19.7787,19.8955,815900.0
2008-11-25 12:30:00,28.95,29.39,28.53,28.57,712200.0,19.8886,20.1909,19.6001,19.6276,712200.0
2008-11-25 13:00:00,28.58,29.2,28.41,29.17,656000.0,19.6344,20.0604,19.5176,20.0398,656000.0
2008-11-25 13:30:00,29.19,29.42,28.86,28.9,480500.0,20.0535,20.2115,19.8268,19.8543,480500.0
2008-11-25 14:00:00,28.9,29.01,28.36,28.56,632300.0,19.8543,19.9298,19.4833,19.6207,632300.0
2008-11-25 14:30:00,28.57,29.49,28.5,29.27,833300.0,19.6276,20.2596,19.5795,20.1085,833300.0
2008-11-25 15:00:00,29.26,29.79,28.95,29.36,837000.0,20.1016,20.4657,19.8886,20.1703,837000.0
2008-11-25 15:30:00,29.35,30.2,29.34,29.98,2035400.0,20.1634,20.7474,20.1565,20.5962,2035400.0
2008-11-26 09:30:00,28.86,29.65,28.66,29.09,1219200.0,19.8268,20.3695,19.6894,19.9848,1219200.0
2008-11-26 10:00:00,29.09,29.8,29.0,29.56,1153900.0,19.9848,20.4726,19.923,20.3077,1153900.0
2008-11-26 10:30:00,29.57,30.03,29.46,29.88,702700.0,20.3146,20.6306,20.239,20.5275,702700.0
2008-11-26 11:00:00,29.86,29.89,29.23,29.23,869500.0,20.5138,20.5344,20.081,20.081,869500.0
2008-11-26 11:30:00,29.24,29.47,29.07,29.22,591000.0,20.0878,20.2459,19.9711,20.0741,591000.0
2008-11-26 12:00:00,29.21,29.31,28.91,29.04,533600.0,20.0672,20.1359,19.8611,19.9504,533600.0
2008-11-26 12:30:00,29.0,29.6,28.92,29.57,512600.0,19.923,20.3352,19.868,20.3146,512600.0
2008-11-26 13:00:00,29.58,29.8,29.22,29.34,391700.0,20.3214,20.4726,20.0741,20.1565,391700.0
2008-11-26 13:30:00,29.33,29.35,29.01,29.02,341700.0,20.1497,20.1634,19.9298,19.9367,341700.0
2008-11-26 14:00:00,29.02,29.23,28.86,29.12,408500.0,19.9367,20.081,19.8268,20.0054,408500.0
2008-11-26 14:30:00,29.13,29.78,29.1,29.68,525200.0,20.0123,20.4588,19.9917,20.3901,525200.0
2008-11-26 15:00:00,29.65,29.85,29.48,29.74,630000.0,20.3695,20.5069,20.2527,20.4313,630000.0
2008-11-26 15:30:00,29.74,30.0,29.5,29.9,1323700.0,20.4313,20.61,20.2665,20.5413,1323700.0
2008-11-28 09:30:00,29.92,31.12,28.8,29.97,1252300.0,20.555,21.3794,19.7856,20.5894,1252300.0
2008-11-28 10:00:00,29.97,30.06,29.68,29.73,561400.0,20.5894,20.6512,20.3901,20.4245,561400.0
2008-11-28 10:30:00,29.73,29.75,29.5,29.65,360200.0,20.4245,20.4382,20.2665,20.3695,360200.0
2008-11-28 11:00:00,29.65,30.0,29.57,29.96,402900.0,20.3695,20.61,20.3146,20.5825,402900.0
2008-11-28 11:30:00,29.97,30.02,29.81,29.97,433400.0,20.5894,20.6237,20.4794,20.5894,433400.0
2008-11-28 12:00:00,29.96,30.1,29.8,30.03,467800.0,20.5825,20.6787,20.4726,20.6306,467800.0
2008-11-28 12:30:00,30.01,30.56,29.88,30.21,1176300.0,20.6168,20.9947,20.5275,20.7542,1176300.0
2008-11-28 13:00:00,30.22,30.32,29.92,30.21,1205400.0,20.7611,20.8298,20.555,20.7542,1205400.0
2008-11-28 13:30:00,30.11,30.21,30.11,30.21,400.0,20.6855,20.7542,20.6855,20.7542,400.0
2008-11-28 14:00:00,30.21,30.21,30.21,30.21,0.0,20.7542,20.7542,20.7542,20.7542,0.0
2008-11-28 14:30:00,30.21,30.21,30.21,30.21,0.0,20.7542,20.7542,20.7542,20.7542,0.0
2008-11-28 15:00:00,30.19,30.19,30.19,30.19,500.0,20.7405,20.7405,20.7405,20.7405,500.0
2008-11-28 15:30:00,30.19,30.19,30.19,30.19,0.0,20.7405,20.7405,20.7405,20.7405,0.0
2008-12-01 09:30:00,29.22,29.97,28.66,29.18,743300.0,20.0741,20.5894,19.6894,20.0466,743300.0
2008-12-01 10:00:00,29.18,29.42,28.84,29.27,508500.0,20.0466,20.2115,19.813,20.1085,508500.0
2008-12-01 10:30:00,29.27,29.3,28.8,28.8,384300.0,20.1085,20.1291,19.7856,19.7856,384300.0
2008-12-01 11:00:00,28.8,29.06,28.55,28.76,436700.0,19.7856,19.9642,19.6138,19.7581,436700.0
2008-12-01 11:30:00,28.75,29.25,28.74,29.09,347100.0,19.7512,20.0947,19.7443,19.9848,347100.0
2008-12-01 12:00:00,29.09,29.09,28.17,28.27,418700.0,19.9848,19.9848,19.3528,19.4215,418700.0
2008-12-01 12:30:00,28.28,28.4,28.0,28.1,493000.0,19.4283,19.5108,19.236,19.3047,493000.0
2008-12-01 13:00:00,28.08,28.39,27.91,28.0,325700.0,19.2909,19.5039,19.1741,19.236,325700.0
2008-12-01 13:30:00,27.99,28.21,27.81,28.02,649600.0,19.2291,19.3802,19.1054,19.2497,649600.0
2008-12-01 14:00:00,28.0,28.14,27.58,27.93,410200.0,19.236,19.3321,18.9474,19.1879,410200.0
2008-12-01 14:30:00,27.93,28.2,27.76,27.82,501800.0,19.1879,19.3734,19.0711,19.1123,501800.0
2008-12-01 15:00:00,27.8,27.91,27.02,27.12,909300.0,19.0986,19.1741,18.5627,18.6314,909300.0
2008-12-01 15:30:00,27.11,27.18,25.08,25.11,3659100.0,18.6245,18.6726,17.2299,17.2505,3659100.0
2008-12-02 09:30:00,25.82,26.81,25.47,26.09,837500.0,17.7383,18.4184,17.4979,17.9238,837500.0
2008-12-02 10:00:00,26.14,26.99,25.95,26.49,650800.0,17.9581,18.5421,17.8276,18.1986,650800.0
2008-12-02 10:30:00,26.5,27.23,26.28,26.41,600500.0,18.2055,18.707,18.0543,18.1436,600500.0
2008-12-02 11:00:00,26.43,26.96,26.17,26.81,623200.0,18.1574,18.5215,17.9788,18.4184,623200.0
2008-12-02 11:30:00,26.8,26.95,26.32,26.6,449800.0,18.4116,18.5146,18.0818,18.2742,449800.0
2008-12-02 12:00:00,26.61,26.68,26.24,26.63,759100.0,18.281,18.3291,18.0268,18.2948,759100.0
2008-12-02 12:30:00,26.64,26.86,26.5,26.86,431300.0,18.3016,18.4528,18.2055,18.4528,431300.0
2008-12-02 13:00:00,26.86,27.09,26.72,26.99,336000.0,18.4528,18.6108,18.3566,18.5421,336000.0
2008-12-02 13:30:00,26.98,27.0,26.03,26.17,508800.0,18.5352,18.549,17.8826,17.9788,508800.0
2008-12-02 14:00:00,26.16,26.42,25.26,25.56,672100.0,17.9719,18.1505,17.3536,17.5597,672100.0
2008-12-02 14:30:00,25.58,26.36,25.48,26.25,499700.0,17.5734,18.1093,17.5047,18.0337,499700.0
2008-12-02 15:00:00,26.25,26.91,25.71,26.81,784800.0,18.0337,18.4871,17.6627,18.4184,784800.0
2008-12-02 15:30:00,26.79,27.54,26.29,27.14,1991600.0,18.4047,18.9199,18.0612,18.6451,1991600.0
2008-12-03 09:30:00,26.34,27.33,26.1,27.2,1087200.0,18.0955,18.7757,17.9307,18.6864,1087200.0
2008-12-03 10:00:00,27.18,28.69,26.95,28.61,1019400.0,18.6726,19.71,18.5146,19.655,1019400.0
2008-12-03 10:30:00,28.61,29.23,28.36,28.98,1004500.0,19.655,20.081,19.4833,19.9092,1004500.0
2008-12-03 11:00:00,28.99,29.64,28.73,28.85,933100.0,19.9161,20.3626,19.7375,19.8199,933100.0
2008-12-03 11:30:00,28.85,29.13,28.51,29.05,505200.0,19.8199,20.0123,19.5863,19.9573,505200.0
2008-12-03 12:00:00,29.04,29.07,28.59,28.73,563000.0,19.9504,19.9711,19.6413,19.7375,563000.0
2008-12-03 12:30:00,28.71,29.05,28.6,28.67,472900.0,19.7237,19.9573,19.6482,19.6963,472900.0
2008-12-03 13:00:00,28.66,28.68,27.92,28.01,295100.0,19.6894,19.7031,19.181,19.2428,295100.0
2008-12-03 13:30:00,28.0,28.11,27.5,27.69,414000.0,19.236,19.3115,18.8925,19.023,414000.0
2008-12-03 14:00:00,27.69,28.8,27.56,28.44,572600.0,19.023,19.7856,18.9337,19.5382,572600.0
2008-12-03 14:30:00,28.42,29.0,28.41,28.59,631700.0,19.5245,19.923,19.5176,19.6413,631700.0
2008-12-03 15:00:00,28.6,29.08,28.33,28.92,679300.0,19.6482,19.9779,19.4627,19.868,679300.0
2008-12-03 15:30:00,28.92,30.05,28.65,29.57,2517600.0,19.868,20.6443,19.6825,20.3146,2517600.0
2008-12-04 09:30:00,28.89,29.17,27.53,28.49,1268100.0,19.8474,20.0398,18.9131,19.5726,1268100.0
2008-12-04 10:00:00,28.49,29.44,28.36,29.05,887000.0,19.5726,20.2252,19.4833,19.9573,887000.0
2008-12-04 10:30:00,29.07,30.0,29.03,29.91,669200.0,19.9711,20.61,19.9436,20.5481,669200.0
2008-12-04 11:00:00,29.94,29.95,29.38,29.59,409200.0,20.5687,20.5756,20.184,20.3283,409200.0
2008-12-04 11:30:00,29.58,29.7,29.17,29.53,348400.0,20.3214,20.4039,20.0398,20.2871,348400.0
2008-12-04 12:00:00,29.55,29.6,28.89,29.31,382500.0,20.3008,20.3352,19.8474,20.1359,382500.0
2008-12-04 12:30:00,29.34,29.8,29.16,29.66,289700.0,20.1565,20.4726,20.0329,20.3764,289700.0
2008-12-04 13:00:00,29.65,29.78,29.32,29.46,375600.0,20.3695,20.4588,20.1428,20.239,375600.0
2008-12-04 13:30:00,29.44,30.07,29.44,30.0,727100.0,20.2252,20.6581,20.2252,20.61,727100.0
2008-12-04 14:00:00,30.0,30.29,29.78,30.1,854000.0,20.61,20.8092,20.4588,20.6787,854000.0
2008-12-04 14:30:00,30.1,30.36,29.55,29.6,591500.0,20.6787,20.8573,20.3008,20.3352,591500.0
2008-12-04 15:00:00,29.6,29.71,28.19,28.27,1211800.0,20.3352,20.4107,19.3665,19.4215,1211800.0
2008-12-04 15:30:00,28.27,28.83,28.0,28.54,2157300.0,19.4215,19.8062,19.236,19.6069,2157300.0
2008-12-05 09:30:00,28.31,29.34,28.08,28.37,868200.0,19.4489,20.1565,19.2909,19.4902,868200.0
2008-12-05 10:00:00,28.36,28.53,27.76,28.29,585800.0,19.4833,19.6001,19.0711,19.4352,585800.0
2008-12-05 10:30:00,28.28,29.03,27.84,28.65,599600.0,19.4283,19.9436,19.126,19.6825,599600.0
2008-12-05 11:00:00,28.68,29.01,28.53,28.6,345300.0,19.7031,19.9298,19.6001,19.6482,345300.0
2008-12-05 11:30:00,28.56,29.11,28.42,28.72,460600.0,19.6207,19.9985,19.5245,19.7306,460600.0
2008-12-05 12:00:00,28.71,28.84,28.32,28.52,406500.0,19.7237,19.813,19.4558,19.5932,406500.0
2008-12-05 12:30:00,28.51,28.51,28.04,28.09,450400.0,19.5863,19.5863,19.2634,19.2978,450400.0
2008-12-05 13:00:00,28.1,28.7,28.08,28.45,430100.0,19.3047,19.7169,19.2909,19.5451,430100.0
2008-12-05 13:30:00,28.46,29.13,28.43,28.97,479000.0,19.552,20.0123,19.5314,19.9024,479000.0
2008-12-05 14:00:00,28.99,29.23,28.66,29.03,404100.0,19.9161,20.081,19.6894,19.9436,404100.0
2008-12-05 14:30:00,29.03,30.0,28.94,29.52,753900.0,19.9436,20.61,19.8817,20.2802,753900.0
2008-12-05 15:00:00,29.54,29.95,28.96,29.87,1088700.0,20.2939,20.5756,19.8955,20.5207,1088700.0
2008-12-05 15:30:00,29.87,30.36,29.73,30.3,2660900.0,20.5207,20.8573,20.4245,20.8161,2660900.0
2008-12-08 09:30:00,31.63,31.66,29.97,30.11,1345200.0,21.7298,21.7504,20.5894,20.6855,1345200.0
2008-12-08 10:00:00,30.13,30.42,29.25,29.68,993100.0,20.6993,20.8985,20.0947,20.3901,993100.0
2008-12-08 10:30:00,29.69,30.15,29.58,30.12,708000.0,20.397,20.713,20.3214,20.6924,708000.0
2008-12-08 11:00:00,30.12,30.34,29.95,30.13,389400.0,20.6924,20.8435,20.5756,20.6993,389400.0
2008-12-08 11:30:00,30.12,30.22,29.62,29.65,602000.0,20.6924,20.7611,20.3489,20.3695,602000.0
2008-12-08 12:00:00,29.65,29.76,29.57,29.75,589100.0,20.3695,20.4451,20.3146,20.4382,589100.0
2008-12-08 12:30:00,29.75,29.76,29.28,29.33,497500.0,20.4382,20.4451,20.1153,20.1497,497500.0
2008-12-08 13:00:00,29.33,29.43,28.85,28.9,822600.0,20.1497,20.2184,19.8199,19.8543,822600.0
2008-12-08 13:30:00,28.9,29.14,28.61,28.94,625400.0,19.8543,20.0191,19.655,19.8817,625400.0
2008-12-08 14:00:00,28.95,29.6,28.91,29.56,595700.0,19.8886,20.3352,19.8611,20.3077,595700.0
2008-12-08 14:30:00,29.54,29.98,29.5,29.9,895900.0,20.2939,20.5962,20.2665,20.5413,895900.0
2008-12-08 15:00:00,29.92,30.58,29.83,30.51,1232700.0,20.555,21.0084,20.4932,20.9603,1232700.0
2008-12-08 15:30:00,30.51,30.84,30.22,30.61,2381900.0,20.9603,21.187,20.7611,21.029,2381900.0
2008-12-09 09:30:00,29.94,30.18,28.45,28.53,1552000.0,20.5687,20.7336,19.5451,19.6001,1552000.0
2008-12-09 10:00:00,28.53,29.17,28.16,28.77,1555700.0,19.6001,20.0398,19.3459,19.765,1555700.0
2008-12-09 10:30:00,28.77,28.93,28.5,28.87,1089100.0,19.765,19.8749,19.5795,19.8337,1089100.0
2008-12-09 11:00:00,28.9,28.93,28.36,28.48,818500.0,19.8543,19.8749,19.4833,19.5657,818500.0
2008-12-09 11:30:00,28.48,28.79,28.33,28.57,511000.0,19.5657,19.7787,19.4627,19.6276,511000.0
2008-12-09 12:00:00,28.57,28.59,28.06,28.28,753000.0,19.6276,19.6413,19.2772,19.4283,753000.0
2008-12-09 12:30:00,28.26,28.5,28.05,28.05,716700.0,19.4146,19.5795,19.2703,19.2703,716700.0
2008-12-09 13:00:00,28.05,28.29,27.83,27.89,572900.0,19.2703,19.4352,19.1192,19.1604,572900.0
2008-12-09 13:30:00,27.88,28.09,27.41,27.75,1039400.0,19.1535,19.2978,18.8306,19.0642,1039400.0
2008-12-09 14:00:00,27.75,27.75,27.17,27.3,750800.0,19.0642,19.0642,18.6658,18.7551,750800.0
2008-12-09 14:30:00,27.29,27.9,27.0,27.79,974500.0,18.7482,19.1673,18.549,19.0917,974500.0
2008-12-09 15:00:00,27.8,28.14,27.55,27.67,996900.0,19.0986,19.3321,18.9268,19.0093,996900.0
2008-12-09 15:30:00,27.67,27.89,27.5,27.64,1974600.0,19.0093,19.1604,18.8925,18.9886,1974600.0
2008-12-10 09:30:00,28.72,28.72,27.57,28.0,958000.0,19.7306,19.7306,18.9406,19.236,958000.0
2008-12-10 10:00:00,27.98,28.7,27.8,28.56,666300.0,19.2222,19.7169,19.0986,19.6207,666300.0
2008-12-10 10:30:00,28.56,28.71,28.0,28.39,561000.0,19.6207,19.7237,19.236,19.5039,561000.0
2008-12-10 11:00:00,28.42,28.92,28.33,28.73,346100.0,19.5245,19.868,19.4627,19.7375,346100.0
2008-12-10 11:30:00,28.71,29.06,28.68,28.89,356100.0,19.7237,19.9642,19.7031,19.8474,356100.0
2008-12-10 12:00:00,28.89,29.08,28.13,28.24,518000.0,19.8474,19.9779,19.3253,19.4008,518000.0
2008-12-10 12:30:00,28.24,28.6,28.0,28.34,417500.0,19.4008,19.6482,19.236,19.4695,417500.0
2008-12-10 13:00:00,28.35,28.85,28.32,28.72,262200.0,19.4764,19.8199,19.4558,19.7306,262200.0
2008-12-10 13:30:00,28.7,28.75,27.92,28.0,358200.0,19.7169,19.7512,19.181,19.236,358200.0
2008-12-10 14:00:00,28.0,28.22,27.74,27.96,393800.0,19.236,19.3871,19.0573,19.2085,393800.0
2008-12-10 14:30:00,27.97,28.15,27.68,28.14,541500.0,19.2154,19.339,19.0161,19.3321,541500.0
2008-12-10 15:00:00,28.14,28.61,27.92,28.52,644000.0,19.3321,19.655,19.181,19.5932,644000.0
2008-12-10 15:30:00,28.53,28.83,28.1,28.65,1069500.0,19.6001,19.8062,19.3047,19.6825,1069500.0
2008-12-11 09:30:00,28.11,28.39,27.5,27.5,1046500.0,19.3115,19.5039,18.8925,18.8925,1046500.0
2008-12-11 10:00:00,27.51,27.84,27.48,27.71,939000.0,18.8993,19.126,18.8787,19.0367,939000.0
2008-12-11 10:30:00,27.7,27.72,27.25,27.52,788200.0,19.0299,19.0436,18.7207,18.9062,788200.0
2008-12-11 11:00:00,27.52,27.78,27.39,27.46,570800.0,18.9062,19.0848,18.8169,18.865,570800.0
2008-12-11 11:30:00,27.46,28.22,27.41,28.15,433300.0,18.865,19.3871,18.8306,19.339,433300.0
2008-12-11 12:00:00,28.15,28.39,28.0,28.0,347300.0,19.339,19.5039,19.236,19.236,347300.0
2008-12-11 12:30:00,28.0,28.29,27.96,28.22,442700.0,19.236,19.4352,19.2085,19.3871,442700.0
2008-12-11 13:00:00,28.22,28.27,27.92,28.27,332100.0,19.3871,19.4215,19.181,19.4215,332100.0
2008-12-11 13:30:00,28.27,28.28,28.06,28.09,520900.0,19.4215,19.4283,19.2772,19.2978,520900.0
2008-12-11 14:00:00,28.08,28.16,27.64,27.99,375500.0,19.2909,19.3459,18.9886,19.2291,375500.0
2008-12-11 14:30:00,27.99,28.28,27.6,27.63,595200.0,19.2291,19.4283,18.9612,18.9818,595200.0
2008-12-11 15:00:00,27.61,27.7,27.13,27.41,911200.0,18.968,19.0299,18.6383,18.8306,911200.0
2008-12-11 15:30:00,27.4,27.44,26.86,27.02,2254800.0,18.8238,18.8512,18.4528,18.5627,2254800.0
2008-12-12 09:30:00,26.31,27.0,25.58,26.56,930700.0,18.0749,18.549,17.5734,18.2467,930700.0
2008-12-12 10:00:00,26.52,26.97,26.48,26.75,667800.0,18.2192,18.5284,18.1917,18.3772,667800.0
2008-12-12 10:30:00,26.72,26.82,26.02,26.43,754500.0,18.3566,18.4253,17.8757,18.1574,754500.0
2008-12-12 11:00:00,26.42,26.57,26.16,26.31,475000.0,18.1505,18.2536,17.9719,18.0749,475000.0
2008-12-12 11:30:00,26.3,26.5,26.1,26.18,366500.0,18.0681,18.2055,17.9307,17.9856,366500.0
2008-12-12 12:00:00,26.2,26.5,26.18,26.46,304000.0,17.9994,18.2055,17.9856,18.178,304000.0
2008-12-12 12:30:00,26.47,26.88,26.39,26.68,487900.0,18.1849,18.4665,18.1299,18.3291,487900.0
2008-12-12 13:00:00,26.69,26.88,26.23,26.34,458500.0,18.336,18.4665,18.02,18.0955,458500.0
2008-12-12 13:30:00,26.34,26.37,25.93,26.04,557700.0,18.0955,18.1162,17.8139,17.8894,557700.0
2008-12-12 14:00:00,26.03,26.35,25.8,25.94,593300.0,17.8826,18.1024,17.7246,17.8207,593300.0
2008-12-12 14:30:00,25.93,26.57,25.67,26.37,975600.0,17.8139,18.2536,17.6353,18.1162,975600.0
2008-12-12 15:00:00,26.39,26.48,25.61,25.86,1512900.0,18.1299,18.1917,17.594,17.7658,1512900.0
2008-12-12 15:30:00,25.85,26.18,25.6,26.1,2145100.0,17.7589,17.9856,17.5872,17.9307,2145100.0
2008-12-15 09:30:00,26.06,26.56,25.63,25.74,1010800.0,17.9032,18.2467,17.6078,17.6833,1010800.0
2008-12-15 10:00:00,25.75,25.94,25.7,25.83,678400.0,17.6902,17.8207,17.6559,17.7452,678400.0
2008-12-15 10:30:00,25.84,26.03,25.79,25.89,634900.0,17.752,17.8826,17.7177,17.7864,634900.0
2008-12-15 11:00:00,25.87,26.14,25.7,25.77,617300.0,17.7727,17.9581,17.6559,17.704,617300.0
2008-12-15 11:30:00,25.77,25.82,25.51,25.67,659100.0,17.704,17.7383,17.5253,17.6353,659100.0
2008-12-15 12:00:00,25.65,26.06,25.64,26.01,460500.0,17.6215,17.9032,17.6146,17.8688,460500.0
2008-12-15 12:30:00,26.01,26.18,25.95,26.18,456900.0,17.8688,17.9856,17.8276,17.9856,456900.0
2008-12-15 13:00:00,26.19,26.3,25.92,26.29,361200.0,17.9925,18.0681,17.807,18.0612,361200.0
2008-12-15 13:30:00,26.29,26.43,25.93,25.99,375100.0,18.0612,18.1574,17.8139,17.8551,375100.0
2008-12-15 14:00:00,25.98,26.2,25.88,25.95,376400.0,17.8482,17.9994,17.7795,17.8276,376400.0
2008-12-15 14:30:00,25.96,26.2,25.87,25.9,414200.0,17.8345,17.9994,17.7727,17.7933,414200.0
2008-12-15 15:00:00,25.91,26.05,25.82,26.03,795500.0,17.8001,17.8963,17.7383,17.8826,795500.0
2008-12-15 15:30:00,26.03,26.59,25.85,26.35,1677100.0,17.8826,18.2673,17.7589,18.1024,1677100.0
2008-12-16 09:30:00,26.57,27.34,26.33,27.19,864100.0,18.2536,18.7825,18.0887,18.6795,864100.0
2008-12-16 10:00:00,27.21,27.44,26.99,27.09,573800.0,18.6932,18.8512,18.5421,18.6108,573800.0
2008-12-16 10:30:00,27.09,27.18,26.87,26.96,493600.0,18.6108,18.6726,18.4597,18.5215,493600.0
2008-12-16 11:00:00,26.95,27.13,26.82,27.11,376500.0,18.5146,18.6383,18.4253,18.6245,376500.0
2008-12-16 11:30:00,27.1,27.37,27.1,27.1,394800.0,18.6177,18.8032,18.6177,18.6177,394800.0
2008-12-16 12:00:00,27.11,27.14,26.99,27.09,434600.0,18.6245,18.6451,18.5421,18.6108,434600.0
2008-12-16 12:30:00,27.08,27.19,26.98,27.11,344700.0,18.6039,18.6795,18.5352,18.6245,344700.0
2008-12-16 13:00:00,27.13,27.43,27.09,27.4,294800.0,18.6383,18.8444,18.6108,18.8238,294800.0
2008-12-16 13:30:00,27.39,27.48,27.22,27.25,360900.0,18.8169,18.8787,18.7001,18.7207,360900.0
2008-12-16 14:00:00,27.25,27.96,27.13,27.27,614000.0,18.7207,19.2085,18.6383,18.7345,614000.0
2008-12-16 14:30:00,27.27,28.21,27.27,28.15,1232700.0,18.7345,19.3802,18.7345,19.339,1232700.0
2008-12-16 15:00:00,28.16,29.13,28.0,28.39,1385600.0,19.3459,20.0123,19.236,19.5039,1385600.0
2008-12-16 15:30:00,28.39,29.15,28.18,29.08,2542500.0,19.5039,20.026,19.3596,19.9779,2542500.0
2008-12-17 09:30:00,28.44,28.75,27.73,28.53,909000.0,19.5382,19.7512,19.0505,19.6001,909000.0
2008-12-17 10:00:00,28.54,28.56,28.07,28.36,605600.0,19.6069,19.6207,19.2841,19.4833,605600.0
2008-12-17 10:30:00,28.38,28.7,28.29,28.58,494500.0,19.497,19.7169,19.4352,19.6344,494500.0
2008-12-17 11:00:00,28.6,28.78,28.32,28.35,527800.0,19.6482,19.7718,19.4558,19.4764,527800.0
2008-12-17 11:30:00,28.35,28.64,28.27,28.48,378300.0,19.4764,19.6756,19.4215,19.5657,378300.0
2008-12-17 12:00:00,28.47,28.65,28.22,28.43,417600.0,19.5589,19.6825,19.3871,19.5314,417600.0
2008-12-17 12:30:00,28.44,28.58,28.26,28.35,446100.0,19.5382,19.6344,19.4146,19.4764,446100.0
2008-12-17 13:00:00,28.36,28.78,28.17,28.57,256700.0,19.4833,19.7718,19.3528,19.6276,256700.0
2008-12-17 13:30:00,28.56,28.92,28.49,28.66,300400.0,19.6207,19.868,19.5726,19.6894,300400.0
2008-12-17 14:00:00,28.66,28.75,28.11,28.14,619900.0,19.6894,19.7512,19.3115,19.3321,619900.0
2008-12-17 14:30:00,28.14,28.35,27.76,28.17,886100.0,19.3321,19.4764,19.0711,19.3528,886100.0
2008-12-17 15:00:00,28.17,28.51,28.04,28.12,436500.0,19.3528,19.5863,19.2634,19.3184,436500.0
2008-12-17 15:30:00,28.12,28.48,27.91,28.0,1057400.0,19.3184,19.5657,19.1741,19.236,1057400.0
2008-12-18 09:30:00,28.36,28.7,27.1,27.33,908800.0,19.4833,19.7169,18.6177,18.7757,908800.0
2008-12-18 10:00:00,27.34,27.45,26.82,27.2,889400.0,18.7825,18.8581,18.4253,18.6864,889400.0
2008-12-18 10:30:00,27.19,27.82,27.18,27.5,648100.0,18.6795,19.1123,18.6726,18.8925,648100.0
2008-12-18 11:00:00,27.5,27.54,27.11,27.2,507900.0,18.8925,18.9199,18.6245,18.6864,507900.0
2008-12-18 11:30:00,27.2,27.26,27.09,27.18,311800.0,18.6864,18.7276,18.6108,18.6726,311800.0
2008-12-18 12:00:00,27.18,27.22,27.0,27.06,470700.0,18.6726,18.7001,18.549,18.5902,470700.0
2008-12-18 12:30:00,27.06,27.17,26.97,27.11,305500.0,18.5902,18.6658,18.5284,18.6245,305500.0
2008-12-18 13:00:00,27.12,27.16,27.0,27.11,336500.0,18.6314,18.6589,18.549,18.6245,336500.0
2008-12-18 13:30:00,27.1,27.16,26.89,26.92,458000.0,18.6177,18.6589,18.4734,18.494,458000.0
2008-12-18 14:00:00,26.91,27.06,26.45,26.65,647600.0,18.4871,18.5902,18.1711,18.3085,647600.0
2008-12-18 14:30:00,26.65,26.87,26.51,26.79,551000.0,18.3085,18.4597,18.2123,18.4047,551000.0
2008-12-18 15:00:00,26.78,26.79,26.05,26.21,837300.0,18.3978,18.4047,17.8963,18.0062,837300.0
2008-12-18 15:30:00,26.21,26.73,26.12,26.35,1668800.0,18.0062,18.3635,17.9444,18.1024,1668800.0
2008-12-19 09:30:00,26.77,27.16,26.2,26.82,3136000.0,18.391,18.6589,17.9994,18.4253,3136000.0
2008-12-19 10:00:00,26.85,27.46,26.82,27.44,736500.0,18.4459,18.865,18.4253,18.8512,736500.0
2008-12-19 10:30:00,27.46,27.58,27.16,27.27,425500.0,18.865,18.9474,18.6589,18.7345,425500.0
2008-12-19 11:00:00,27.27,27.49,27.16,27.22,372800.0,18.7345,18.8856,18.6589,18.7001,372800.0
2008-12-19 11:30:00,27.24,27.3,26.71,26.74,472300.0,18.7138,18.7551,18.3497,18.3703,472300.0
2008-12-19 12:00:00,26.74,26.89,26.5,26.73,346400.0,18.3703,18.4734,18.2055,18.3635,346400.0
2008-12-19 12:30:00,26.74,26.82,26.47,26.59,300300.0,18.3703,18.4253,18.1849,18.2673,300300.0
2008-12-19 13:00:00,26.59,27.06,26.57,26.92,324500.0,18.2673,18.5902,18.2536,18.494,324500.0
2008-12-19 13:30:00,26.94,26.98,26.55,26.65,250000.0,18.5077,18.5352,18.2398,18.3085,250000.0
2008-12-19 14:00:00,26.64,26.85,26.56,26.61,317500.0,18.3016,18.4459,18.2467,18.281,317500.0
2008-12-19 14:30:00,26.62,26.73,26.5,26.54,311100.0,18.2879,18.3635,18.2055,18.2329,311100.0
2008-12-19 15:00:00,26.55,26.55,26.06,26.44,527500.0,18.2398,18.2398,17.9032,18.1642,527500.0
2008-12-19 15:30:00,26.45,26.51,26.21,26.28,996100.0,18.1711,18.2123,18.0062,18.0543,996100.0
2008-12-22 09:30:00,26.25,26.98,26.25,26.81,721400.0,18.0337,18.5352,18.0337,18.4184,721400.0
2008-12-22 10:00:00,26.81,27.01,26.66,27.0,384400.0,18.4184,18.5558,18.3154,18.549,384400.0
2008-12-22 10:30:00,27.0,27.09,26.86,27.0,420600.0,18.549,18.6108,18.4528,18.549,420600.0
2008-12-22 11:00:00,27.0,27.02,26.74,26.82,276700.0,18.549,18.5627,18.3703,18.4253,276700.0
2008-12-22 11:30:00,26.79,26.82,26.58,26.69,406500.0,18.4047,18.4253,18.2604,18.336,406500.0
2008-12-22 12:00:00,26.67,26.83,26.59,26.63,238700.0,18.3223,18.4322,18.2673,18.2948,238700.0
2008-12-22 12:30:00,26.63,26.86,26.55,26.74,260900.0,18.2948,18.4528,18.2398,18.3703,260900.0
2008-12-22 13:00:00,26.73,26.81,26.41,26.44,350300.0,18.3635,18.4184,18.1436,18.1642,350300.0
2008-12-22 13:30:00,26.43,26.44,26.0,26.06,418000.0,18.1574,18.1642,17.862,17.9032,418000.0
2008-12-22 14:00:00,26.06,26.26,25.85,26.03,532200.0,17.9032,18.0406,17.7589,17.8826,532200.0
2008-12-22 14:30:00,26.02,26.24,25.85,25.97,487000.0,17.8757,18.0268,17.7589,17.8414,487000.0
2008-12-22 15:00:00,25.96,26.05,25.62,25.69,579200.0,17.8345,17.8963,17.6009,17.649,579200.0
2008-12-22 15:30:00,25.7,26.05,25.67,25.83,1379700.0,17.6559,17.8963,17.6353,17.7452,1379700.0
2008-12-23 09:30:00,26.25,26.44,25.89,26.16,556300.0,18.0337,18.1642,17.7864,17.9719,556300.0
2008-12-23 10:00:00,26.15,26.71,26.0,26.71,420800.0,17.965,18.3497,17.862,18.3497,420800.0
2008-12-23 10:30:00,26.69,26.79,26.57,26.57,513300.0,18.336,18.4047,18.2536,18.2536,513300.0
2008-12-23 11:00:00,26.58,26.62,26.25,26.42,427100.0,18.2604,18.2879,18.0337,18.1505,427100.0
2008-12-23 11:30:00,26.41,26.68,26.22,26.27,378800.0,18.1436,18.3291,18.0131,18.0475,378800.0
2008-12-23 12:00:00,26.28,26.3,25.95,26.09,314200.0,18.0543,18.0681,17.8276,17.9238,314200.0
2008-12-23 12:30:00,26.1,26.28,26.03,26.26,237400.0,17.9307,18.0543,17.8826,18.0406,237400.0
2008-12-23 13:00:00,26.25,26.29,26.13,26.21,255500.0,18.0337,18.0612,17.9513,18.0062,255500.0
2008-12-23 13:30:00,26.2,26.33,26.12,26.3,233500.0,17.9994,18.0887,17.9444,18.0681,233500.0
2008-12-23 14:00:00,26.3,26.37,26.17,26.29,317900.0,18.0681,18.1162,17.9788,18.0612,317900.0
2008-12-23 14:30:00,26.29,26.39,25.95,26.2,551900.0,18.0612,18.1299,17.8276,17.9994,551900.0
2008-12-23 15:00:00,26.19,26.36,26.0,26.29,504200.0,17.9925,18.1093,17.862,18.0612,504200.0
2008-12-23 15:30:00,26.29,26.39,26.05,26.17,876700.0,18.0612,18.1299,17.8963,17.9788,876700.0
2008-12-24 09:30:00,26.27,26.89,26.16,26.18,328100.0,18.0475,18.4734,17.9719,17.9856,328100.0
2008-12-24 10:00:00,26.17,26.42,26.01,26.05,354600.0,17.9788,18.1505,17.8688,17.8963,354600.0
2008-12-24 10:30:00,26.04,26.53,26.04,26.42,269600.0,17.8894,18.2261,17.8894,18.1505,269600.0
2008-12-24 11:00:00,26.42,26.45,25.94,25.96,135700.0,18.1505,18.1711,17.8207,17.8345,135700.0
2008-12-24 11:30:00,25.98,26.16,25.94,26.0,204500.0,17.8482,17.9719,17.8207,17.862,204500.0
2008-12-24 12:00:00,25.99,26.11,25.99,26.05,141400.0,17.8551,17.9375,17.8551,17.8963,141400.0
2008-12-24 12:30:00,26.05,26.42,26.05,26.31,464000.0,17.8963,18.1505,17.8963,18.0749,464000.0
2008-12-26 09:30:00,26.54,26.82,25.98,26.04,283500.0,18.2329,18.4253,17.8482,17.8894,283500.0
2008-12-26 10:00:00,26.05,26.48,26.02,26.31,164400.0,17.8963,18.1917,17.8757,18.0749,164400.0
2008-12-26 10:30:00,26.3,26.4,26.25,26.32,145800.0,18.0681,18.1368,18.0337,18.0818,145800.0
2008-12-26 11:00:00,26.33,26.4,26.28,26.31,132500.0,18.0887,18.1368,18.0543,18.0749,132500.0
2008-12-26 11:30:00,26.31,26.42,26.29,26.39,84400.0,18.0749,18.1505,18.0612,18.1299,84400.0
2008-12-26 12:00:00,26.38,26.45,26.21,26.23,101800.0,18.123,18.1711,18.0062,18.02,101800.0
2008-12-26 12:30:00,26.22,26.25,26.08,26.12,78000.0,18.0131,18.0337,17.9169,17.9444,78000.0
2008-12-26 13:00:00,26.12,26.12,26.0,26.01,66600.0,17.9444,17.9444,17.862,17.8688,66600.0
2008-12-26 13:30:00,26.01,26.17,26.01,26.1,88000.0,17.8688,17.9788,17.8688,17.9307,88000.0
2008-12-26 14:00:00,26.1,26.16,26.06,26.07,95600.0,17.9307,17.9719,17.9032,17.9101,95600.0
2008-12-26 14:30:00,26.07,26.15,26.02,26.06,190800.0,17.9101,17.965,17.8757,17.9032,190800.0
2008-12-26 15:00:00,26.06,26.25,26.03,26.2,143600.0,17.9032,18.0337,17.8826,17.9994,143600.0
2008-12-26 15:30:00,26.21,26.3,26.1,26.27,405000.0,18.0062,18.0681,17.9307,18.0475,405000.0
2008-12-29 09:30:00,26.28,26.38,26.0,26.16,266600.0,18.0543,18.123,17.862,17.9719,266600.0
2008-12-29 10:00:00,26.16,26.16,25.91,25.94,302800.0,17.9719,17.9719,17.8001,17.8207,302800.0
2008-12-29 10:30:00,25.93,25.94,25.8,25.86,239300.0,17.8139,17.8207,17.7246,17.7658,239300.0
2008-12-29 11:00:00,25.86,25.94,25.8,25.9,161900.0,17.7658,17.8207,17.7246,17.7933,161900.0
2008-12-29 11:30:00,25.9,26.03,25.87,25.96,171200.0,17.7933,17.8826,17.7727,17.8345,171200.0
2008-12-29 12:00:00,25.96,26.0,25.67,25.7,267400.0,17.8345,17.862,17.6353,17.6559,267400.0
2008-12-29 12:30:00,25.69,25.73,25.57,25.57,287200.0,17.649,17.6765,17.5666,17.5666,287200.0
2008-12-29 13:00:00,25.56,25.64,25.5,25.55,252700.0,17.5597,17.6146,17.5185,17.5528,252700.0
2008-12-29 13:30:00,25.54,25.79,25.52,25.79,191500.0,17.5459,17.7177,17.5322,17.7177,191500.0
2008-12-29 14:00:00,25.79,25.84,25.68,25.77,223600.0,17.7177,17.752,17.6421,17.704,223600.0
2008-12-29 14:30:00,25.78,25.78,25.51,25.74,262800.0,17.7108,17.7108,17.5253,17.6833,262800.0
2008-12-29 15:00:00,25.74,26.0,25.73,25.84,354300.0,17.6833,17.862,17.6765,17.752,354300.0
2008-12-29 15:30:00,25.83,26.03,25.68,25.94,710600.0,17.7452,17.8826,17.6421,17.8207,710600.0
2008-12-30 09:30:00,26.2,26.47,26.0,26.19,379300.0,17.9994,18.1849,17.862,17.9925,379300.0
2008-12-30 10:00:00,26.2,26.31,26.1,26.3,280300.0,17.9994,18.0749,17.9307,18.0681,280300.0
2008-12-30 10:30:00,26.3,26.47,26.28,26.36,180300.0,18.0681,18.1849,18.0543,18.1093,180300.0
2008-12-30 11:00:00,26.37,26.54,26.32,26.5,189900.0,18.1162,18.2329,18.0818,18.2055,189900.0
2008-12-30 11:30:00,26.51,26.7,26.44,26.63,259500.0,18.2123,18.3429,18.1642,18.2948,259500.0
2008-12-30 12:00:00,26.63,26.79,26.55,26.75,257400.0,18.2948,18.4047,18.2398,18.3772,257400.0
2008-12-30 12:30:00,26.75,26.75,26.51,26.67,217200.0,18.3772,18.3772,18.2123,18.3223,217200.0
2008-12-30 13:00:00,26.65,26.7,26.45,26.6,228600.0,18.3085,18.3429,18.1711,18.2742,228600.0
2008-12-30 13:30:00,26.6,26.64,26.52,26.55,264900.0,18.2742,18.3016,18.2192,18.2398,264900.0
2008-12-30 14:00:00,26.56,26.88,26.54,26.86,337400.0,18.2467,18.4665,18.2329,18.4528,337400.0
2008-12-30 14:30:00,26.88,26.96,26.79,26.8,249600.0,18.4665,18.5215,18.4047,18.4116,249600.0
2008-12-30 15:00:00,26.8,26.94,26.7,26.92,316500.0,18.4116,18.5077,18.3429,18.494,316500.0
2008-12-30 15:30:00,26.93,27.6,26.87,27.49,1432300.0,18.5009,18.9612,18.4597,18.8856,1432300.0
2008-12-31 09:30:00,27.52,27.7,27.1,27.68,327800.0,18.9062,19.0299,18.6177,19.0161,327800.0
2008-12-31 10:00:00,27.68,27.79,27.49,27.6,212500.0,19.0161,19.0917,18.8856,18.9612,212500.0
2008-12-31 10:30:00,27.6,27.92,27.49,27.85,310200.0,18.9612,19.181,18.8856,19.1329,310200.0
2008-12-31 11:00:00,27.86,28.14,27.83,28.1,379500.0,19.1398,19.3321,19.1192,19.3047,379500.0
2008-12-31 11:30:00,28.1,28.25,27.93,27.95,366200.0,19.3047,19.4077,19.1879,19.2016,366200.0
2008-12-31 12:00:00,27.94,27.96,27.61,27.8,296000.0,19.1947,19.2085,18.968,19.0986,296000.0
2008-12-31 12:30:00,27.8,28.0,27.8,27.95,183400.0,19.0986,19.236,19.0986,19.2016,183400.0
2008-12-31 13:00:00,27.95,28.04,27.69,27.74,212800.0,19.2016,19.2634,19.023,19.0573,212800.0
2008-12-31 13:30:00,27.74,27.98,27.73,27.94,119300.0,19.0573,19.2222,19.0505,19.1947,119300.0
2008-12-31 14:00:00,27.93,28.14,27.92,28.09,244900.0,19.1879,19.3321,19.181,19.2978,244900.0
2008-12-31 14:30:00,28.09,28.21,27.95,28.17,234100.0,19.2978,19.3802,19.2016,19.3528,234100.0
2008-12-31 15:00:00,28.19,28.35,28.08,28.32,351800.0,19.3665,19.4764,19.2909,19.4558,351800.0
2008-12-31 15:30:00,28.32,28.59,28.12,28.4,1285900.0,19.4558,19.6413,19.3184,19.5108,1285900.0
2009-01-02 09:30:00,28.35,28.35,27.13,27.15,521700.0,19.4764,19.4764,18.6383,18.652,521700.0
2009-01-02 10:00:00,27.14,27.5,27.06,27.41,440000.0,18.6451,18.8925,18.5902,18.8306,440000.0
2009-01-02 10:30:00,27.41,27.91,27.35,27.74,523400.0,18.8306,19.1741,18.7894,19.0573,523400.0
2009-01-02 11:00:00,27.74,27.88,27.57,27.59,352900.0,19.0573,19.1535,18.9406,18.9543,352900.0
2009-01-02 11:30:00,27.6,27.81,27.49,27.71,280600.0,18.9612,19.1054,18.8856,19.0367,280600.0
2009-01-02 12:00:00,27.72,27.8,27.58,27.71,152100.0,19.0436,19.0986,18.9474,19.0367,152100.0
2009-01-02 12:30:00,27.72,27.94,27.69,27.72,184100.0,19.0436,19.1947,19.023,19.0436,184100.0
2009-01-02 13:00:00,27.71,28.06,27.67,28.05,324100.0,19.0367,19.2772,19.0093,19.2703,324100.0
2009-01-02 13:30:00,28.04,28.28,27.99,28.09,278100.0,19.2634,19.4283,19.2291,19.2978,278100.0
2009-01-02 14:00:00,28.11,28.12,27.93,28.06,390900.0,19.3115,19.3184,19.1879,19.2772,390900.0
2009-01-02 14:30:00,28.07,28.26,27.89,28.1,466400.0,19.2841,19.4146,19.1604,19.3047,466400.0
2009-01-02 15:00:00,28.1,28.44,28.09,28.39,432100.0,19.3047,19.5382,19.2978,19.5039,432100.0
2009-01-02 15:30:00,28.39,28.75,28.29,28.47,1324000.0,19.5039,19.7512,19.4352,19.5589,1324000.0
2009-01-05 09:30:00,27.72,28.51,27.51,27.9,442400.0,19.0436,19.5863,18.8993,19.1673,442400.0
2009-01-05 10:00:00,27.88,28.23,27.86,28.06,450600.0,19.1535,19.394,19.1398,19.2772,450600.0
2009-01-05 10:30:00,28.07,28.23,27.96,28.09,489500.0,19.2841,19.394,19.2085,19.2978,489500.0
2009-01-05 11:00:00,28.08,28.25,28.02,28.1,492300.0,19.2909,19.4077,19.2497,19.3047,492300.0
2009-01-05 11:30:00,28.09,28.12,27.87,27.91,257800.0,19.2978,19.3184,19.1467,19.1741,257800.0
2009-01-05 12:00:00,27.91,28.19,27.9,28.15,256200.0,19.1741,19.3665,19.1673,19.339,256200.0
2009-01-05 12:30:00,28.15,28.19,27.83,27.96,223100.0,19.339,19.3665,19.1192,19.2085,223100.0
2009-01-05 13:00:00,27.96,28.26,27.95,28.18,258300.0,19.2085,19.4146,19.2016,19.3596,258300.0
2009-01-05 13:30:00,28.15,28.26,27.99,28.19,290700.0,19.339,19.4146,19.2291,19.3665,290700.0
2009-01-05 14:00:00,28.2,28.41,28.02,28.06,314400.0,19.3734,19.5176,19.2497,19.2772,314400.0
2009-01-05 14:30:00,28.06,28.11,27.82,27.97,338700.0,19.2772,19.3115,19.1123,19.2154,338700.0
2009-01-05 15:00:00,27.96,28.02,27.7,27.77,425100.0,19.2085,19.2497,19.0299,19.078,425100.0
2009-01-05 15:30:00,27.78,27.97,27.6,27.74,1296200.0,19.0848,19.2154,18.9612,19.0573,1296200.0
2009-01-06 09:30:00,28.05,28.49,27.7,28.15,639900.0,19.2703,19.5726,19.0299,19.339,639900.0
2009-01-06 10:00:00,28.16,28.41,27.64,27.72,541500.0,19.3459,19.5176,18.9886,19.0436,541500.0
2009-01-06 10:30:00,27.73,28.22,27.71,27.9,361200.0,19.0505,19.3871,19.0367,19.1673,361200.0
2009-01-06 11:00:00,27.9,28.01,27.75,28.0,290000.0,19.1673,19.2428,19.0642,19.236,290000.0
2009-01-06 11:30:00,28.0,28.09,27.64,27.68,450500.0,19.236,19.2978,18.9886,19.0161,450500.0
2009-01-06 12:00:00,27.68,27.83,27.63,27.67,400600.0,19.0161,19.1192,18.9818,19.0093,400600.0
2009-01-06 12:30:00,27.67,27.95,27.67,27.9,426000.0,19.0093,19.2016,19.0093,19.1673,426000.0
2009-01-06 13:00:00,27.9,27.94,27.56,27.61,550100.0,19.1673,19.1947,18.9337,18.968,550100.0
2009-01-06 13:30:00,27.6,27.78,27.48,27.52,563900.0,18.9612,19.0848,18.8787,18.9062,563900.0
2009-01-06 14:00:00,27.52,27.72,27.33,27.68,668500.0,18.9062,19.0436,18.7757,19.0161,668500.0
2009-01-06 14:30:00,27.68,28.11,27.68,28.04,664900.0,19.0161,19.3115,19.0161,19.2634,664900.0
2009-01-06 15:00:00,28.05,28.09,27.65,27.67,711500.0,19.2703,19.2978,18.9955,19.0093,711500.0
2009-01-06 15:30:00,27.67,27.85,27.47,27.73,1395200.0,19.0093,19.1329,18.8719,19.0505,1395200.0
2009-01-07 09:30:00,27.46,27.9,27.05,27.72,539700.0,18.865,19.1673,18.5833,19.0436,539700.0
2009-01-07 10:00:00,27.73,27.73,27.2,27.39,493400.0,19.0505,19.0505,18.6864,18.8169,493400.0
2009-01-07 10:30:00,27.38,27.41,27.11,27.31,388800.0,18.81,18.8306,18.6245,18.7619,388800.0
2009-01-07 11:00:00,27.32,27.41,27.25,27.3,240600.0,18.7688,18.8306,18.7207,18.7551,240600.0
2009-01-07 11:30:00,27.3,27.47,27.25,27.35,267100.0,18.7551,18.8719,18.7207,18.7894,267100.0
2009-01-07 12:00:00,27.34,27.41,27.18,27.2,270500.0,18.7825,18.8306,18.6726,18.6864,270500.0
2009-01-07 12:30:00,27.19,27.35,27.16,27.29,280500.0,18.6795,18.7894,18.6589,18.7482,280500.0
2009-01-07 13:00:00,27.28,27.39,27.24,27.33,271400.0,18.7413,18.8169,18.7138,18.7757,271400.0
2009-01-07 13:30:00,27.32,27.34,27.06,27.08,369500.0,18.7688,18.7825,18.5902,18.6039,369500.0
2009-01-07 14:00:00,27.09,27.21,27.0,27.08,404600.0,18.6108,18.6932,18.549,18.6039,404600.0
2009-01-07 14:30:00,27.08,27.16,27.0,27.02,421400.0,18.6039,18.6589,18.549,18.5627,421400.0
2009-01-07 15:00:00,27.02,27.1,26.73,27.02,594300.0,18.5627,18.6177,18.3635,18.5627,594300.0
2009-01-07 15:30:00,27.04,27.17,26.56,26.72,1485000.0,18.5764,18.6658,18.2467,18.3566,1485000.0
2009-01-08 09:30:00,26.4,27.01,26.4,26.85,666600.0,18.1368,18.5558,18.1368,18.4459,666600.0
2009-01-08 10:00:00,26.86,26.99,26.57,26.69,534900.0,18.4528,18.5421,18.2536,18.336,534900.0
2009-01-08 10:30:00,26.69,27.01,26.66,26.74,471100.0,18.336,18.5558,18.3154,18.3703,471100.0
2009-01-08 11:00:00,26.75,26.98,26.55,26.57,457300.0,18.3772,18.5352,18.2398,18.2536,457300.0
2009-01-08 11:30:00,26.55,26.56,26.23,26.32,354900.0,18.2398,18.2467,18.02,18.0818,354900.0
2009-01-08 12:00:00,26.33,26.54,26.25,26.27,317800.0,18.0887,18.2329,18.0337,18.0475,317800.0
2009-01-08 12:30:00,26.27,26.42,26.24,26.28,323900.0,18.0475,18.1505,18.0268,18.0543,323900.0
2009-01-08 13:00:00,26.28,26.33,26.08,26.08,389100.0,18.0543,18.0887,17.9169,17.9169,389100.0
2009-01-08 13:30:00,26.08,26.28,26.01,26.1,364600.0,17.9169,18.0543,17.8688,17.9307,364600.0
2009-01-08 14:00:00,26.1,26.29,26.08,26.12,331400.0,17.9307,18.0612,17.9169,17.9444,331400.0
2009-01-08 14:30:00,26.11,26.31,25.98,26.27,477000.0,17.9375,18.0749,17.8482,18.0475,477000.0
2009-01-08 15:00:00,26.26,26.5,26.12,26.16,673800.0,18.0406,18.2055,17.9444,17.9719,673800.0
2009-01-08 15:30:00,26.17,26.57,26.08,26.42,1843000.0,17.9788,18.2536,17.9169,18.1505,1843000.0
2009-01-09 09:30:00,26.53,27.1,26.23,26.49,823300.0,18.2261,18.6177,18.02,18.1986,823300.0
2009-01-09 10:00:00,26.49,26.79,26.31,26.43,608400.0,18.1986,18.4047,18.0749,18.1574,608400.0
2009-01-09 10:30:00,26.41,26.48,26.1,26.18,392600.0,18.1436,18.1917,17.9307,17.9856,392600.0
2009-01-09 11:00:00,26.18,26.26,25.9,26.19,474900.0,17.9856,18.0406,17.7933,17.9925,474900.0
2009-01-09 11:30:00,26.18,26.19,25.94,26.06,171000.0,17.9856,17.9925,17.8207,17.9032,171000.0
2009-01-09 12:00:00,26.06,26.19,25.95,26.0,198900.0,17.9032,17.9925,17.8276,17.862,198900.0
2009-01-09 12:30:00,26.0,26.08,25.91,25.93,199700.0,17.862,17.9169,17.8001,17.8139,199700.0
2009-01-09 13:00:00,25.94,26.11,25.81,25.85,288000.0,17.8207,17.9375,17.7314,17.7589,288000.0
2009-01-09 13:30:00,25.85,26.08,25.75,25.94,221100.0,17.7589,17.9169,17.6902,17.8207,221100.0
2009-01-09 14:00:00,25.93,26.2,25.91,26.07,237200.0,17.8139,17.9994,17.8001,17.9101,237200.0
2009-01-09 14:30:00,26.08,26.24,26.0,26.02,332700.0,17.9169,18.0268,17.862,17.8757,332700.0
2009-01-09 15:00:00,26.01,26.12,25.83,25.93,524100.0,17.8688,17.9444,17.7452,17.8139,524100.0
2009-01-09 15:30:00,25.94,25.97,25.41,25.55,1593500.0,17.8207,17.8414,17.4566,17.5528,1593500.0
2009-01-12 09:30:00,25.43,25.84,25.3,25.78,753400.0,17.4704,17.752,17.3811,17.7108,753400.0
2009-01-12 10:00:00,25.77,25.77,25.12,25.66,674100.0,17.704,17.704,17.2574,17.6284,674100.0
2009-01-12 10:30:00,25.67,25.79,25.33,25.44,467200.0,17.6353,17.7177,17.4017,17.4772,467200.0
2009-01-12 11:00:00,25.44,25.68,25.37,25.58,428500.0,17.4772,17.6421,17.4292,17.5734,428500.0
2009-01-12 11:30:00,25.58,25.64,25.22,25.23,378200.0,17.5734,17.6146,17.3261,17.333,378200.0
2009-01-12 12:00:00,25.22,25.45,25.1,25.34,308500.0,17.3261,17.4841,17.2437,17.4085,308500.0
2009-01-12 12:30:00,25.34,25.4,25.06,25.14,235200.0,17.4085,17.4498,17.2162,17.2711,235200.0
2009-01-12 13:00:00,25.11,25.3,25.11,25.22,277300.0,17.2505,17.3811,17.2505,17.3261,277300.0
2009-01-12 13:30:00,25.2,25.48,25.16,25.25,427700.0,17.3124,17.5047,17.2849,17.3467,427700.0
2009-01-12 14:00:00,25.25,25.25,25.04,25.1,440300.0,17.3467,17.3467,17.2024,17.2437,440300.0
2009-01-12 14:30:00,25.08,25.27,25.01,25.16,435300.0,17.2299,17.3605,17.1818,17.2849,435300.0
2009-01-12 15:00:00,25.15,25.19,24.84,24.98,652200.0,17.278,17.3055,17.065,17.1612,652200.0
2009-01-12 15:30:00,24.97,25.12,24.75,24.99,1868400.0,17.1544,17.2574,17.0032,17.1681,1868400.0
2009-01-13 09:30:00,24.73,25.17,24.55,24.76,485400.0,16.9895,17.2918,16.8658,17.0101,485400.0
2009-01-13 10:00:00,24.76,24.95,24.57,24.83,459600.0,17.0101,17.1406,16.8796,17.0582,459600.0
2009-01-13 10:30:00,24.84,25.17,24.52,25.12,771400.0,17.065,17.2918,16.8452,17.2574,771400.0
2009-01-13 11:00:00,25.12,25.32,25.02,25.29,483300.0,17.2574,17.3948,17.1887,17.3742,483300.0
2009-01-13 11:30:00,25.29,25.48,25.17,25.41,507100.0,17.3742,17.5047,17.2918,17.4566,507100.0
2009-01-13 12:00:00,25.41,25.45,25.12,25.2,376000.0,17.4566,17.4841,17.2574,17.3124,376000.0
2009-01-13 12:30:00,25.2,25.43,25.17,25.18,316400.0,17.3124,17.4704,17.2918,17.2986,316400.0
2009-01-13 13:00:00,25.19,25.22,24.92,24.97,308700.0,17.3055,17.3261,17.12,17.1544,308700.0
2009-01-13 13:30:00,24.96,24.99,24.51,24.53,429300.0,17.1475,17.1681,16.8383,16.8521,429300.0
2009-01-13 14:00:00,24.53,24.88,24.52,24.7,361900.0,16.8521,17.0925,16.8452,16.9689,361900.0
2009-01-13 14:30:00,24.72,25.29,24.7,25.04,559200.0,16.9826,17.3742,16.9689,17.2024,559200.0
2009-01-13 15:00:00,25.04,25.22,24.81,25.2,676200.0,17.2024,17.3261,17.0444,17.3124,676200.0
2009-01-13 15:30:00,25.2,25.31,24.94,25.19,1620100.0,17.3124,17.3879,17.1337,17.3055,1620100.0
2009-01-14 09:30:00,24.37,24.63,23.98,24.04,777000.0,16.7422,16.9208,16.4742,16.5155,777000.0
2009-01-14 10:00:00,24.04,24.25,23.79,23.96,735900.0,16.5155,16.6597,16.3437,16.4605,735900.0
2009-01-14 10:30:00,23.95,24.07,23.55,23.68,778000.0,16.4536,16.5361,16.1788,16.2681,778000.0
2009-01-14 11:00:00,23.67,23.72,23.56,23.68,557600.0,16.2613,16.2956,16.1857,16.2681,557600.0
2009-01-14 11:30:00,23.68,24.0,23.59,23.7,514300.0,16.2681,16.488,16.2063,16.2819,514300.0
2009-01-14 12:00:00,23.69,23.71,23.42,23.58,472800.0,16.275,16.2887,16.0895,16.1994,472800.0
2009-01-14 12:30:00,23.57,23.78,23.49,23.68,474500.0,16.1926,16.3368,16.1376,16.2681,474500.0
2009-01-14 13:00:00,23.69,23.77,23.54,23.58,498400.0,16.275,16.33,16.172,16.1994,498400.0
2009-01-14 13:30:00,23.59,23.71,23.51,23.62,512200.0,16.2063,16.2887,16.1513,16.2269,512200.0
2009-01-14 14:00:00,23.62,23.74,23.48,23.67,735700.0,16.2269,16.3094,16.1307,16.2613,735700.0
2009-01-14 14:30:00,23.68,23.99,23.67,23.75,826700.0,16.2681,16.4811,16.2613,16.3162,826700.0
2009-01-14 15:00:00,23.75,23.76,23.45,23.52,1050700.0,16.3162,16.3231,16.1101,16.1582,1050700.0
2009-01-14 15:30:00,23.53,23.63,23.3,23.39,2111300.0,16.1651,16.2338,16.0071,16.0689,2111300.0
2009-01-15 09:30:00,23.41,23.69,22.95,23.25,1161000.0,16.0826,16.275,15.7666,15.9727,1161000.0
2009-01-15 10:00:00,23.24,23.35,22.39,22.65,1116400.0,15.9659,16.0414,15.3819,15.5605,1116400.0
2009-01-15 10:30:00,22.65,22.9,22.46,22.5,988300.0,15.5605,15.7323,15.43,15.4575,988300.0
2009-01-15 11:00:00,22.49,22.92,22.43,22.83,946700.0,15.4506,15.746,15.4094,15.6842,946700.0
2009-01-15 11:30:00,22.83,22.83,22.33,22.55,726400.0,15.6842,15.6842,15.3407,15.4918,726400.0
2009-01-15 12:00:00,22.55,22.62,22.4,22.48,690400.0,15.4918,15.5399,15.3888,15.4437,690400.0
2009-01-15 12:30:00,22.49,22.62,22.4,22.5,565600.0,15.4506,15.5399,15.3888,15.4575,565600.0
2009-01-15 13:00:00,22.5,22.65,22.44,22.58,507400.0,15.4575,15.5605,15.4163,15.5124,507400.0
2009-01-15 13:30:00,22.59,23.15,22.53,23.14,1029100.0,15.5193,15.904,15.4781,15.8972,1029100.0
2009-01-15 14:00:00,23.14,23.46,22.98,23.34,1224000.0,15.8972,16.117,15.7872,16.0346,1224000.0
2009-01-15 14:30:00,23.35,23.97,23.29,23.82,1260700.0,16.0414,16.4674,16.0002,16.3643,1260700.0
2009-01-15 15:00:00,23.81,24.02,23.41,23.46,845800.0,16.3574,16.5017,16.0826,16.117,845800.0
2009-01-15 15:30:00,23.46,23.47,22.93,23.31,1877000.0,16.117,16.1239,15.7529,16.0139,1877000.0
2009-01-16 09:30:00,23.96,24.35,23.27,23.4,1877100.0,16.4605,16.7284,15.9865,16.0758,1877100.0
2009-01-16 10:00:00,23.38,23.8,23.32,23.71,737100.0,16.062,16.3506,16.0208,16.2887,737100.0
2009-01-16 10:30:00,23.7,23.85,23.29,23.35,534500.0,16.2819,16.3849,16.0002,16.0414,534500.0
2009-01-16 11:00:00,23.35,23.48,23.22,23.47,898200.0,16.0414,16.1307,15.9521,16.1239,898200.0
2009-01-16 11:30:00,23.47,23.52,22.76,22.92,1097600.0,16.1239,16.1582,15.6361,15.746,1097600.0
2009-01-16 12:00:00,22.91,22.95,22.06,22.17,1113200.0,15.7391,15.7666,15.1552,15.2308,1113200.0
2009-01-16 12:30:00,22.16,22.91,22.15,22.86,800700.0,15.2239,15.7391,15.217,15.7048,800700.0
2009-01-16 13:00:00,22.88,23.09,22.34,22.46,792200.0,15.7185,15.8628,15.3476,15.43,792200.0
2009-01-16 13:30:00,22.47,22.95,22.42,22.83,494200.0,15.4369,15.7666,15.4025,15.6842,494200.0
2009-01-16 14:00:00,22.84,23.18,22.75,22.97,716100.0,15.6911,15.9246,15.6292,15.7804,716100.0
2009-01-16 14:30:00,22.97,23.1,22.68,23.09,681500.0,15.7804,15.8697,15.5811,15.8628,681500.0
2009-01-16 15:00:00,23.09,23.36,22.79,22.88,1068800.0,15.8628,16.0483,15.6567,15.7185,1068800.0
2009-01-16 15:30:00,22.88,23.1,22.7,22.95,1752700.0,15.7185,15.8697,15.5949,15.7666,1752700.0
2009-01-20 09:30:00,19.15,19.24,15.44,16.64,6840700.0,13.156,13.2179,10.6073,11.4317,6840700.0
2009-01-20 10:00:00,16.64,17.35,16.46,17.0,3831900.0,11.4317,11.9194,11.308,11.679,3831900.0
2009-01-20 10:30:00,16.99,17.27,16.28,17.01,3627400.0,11.6721,11.8645,11.1843,11.6858,3627400.0
2009-01-20 11:00:00,17.02,17.25,16.83,17.25,2681800.0,11.6927,11.8507,11.5622,11.8507,2681800.0
2009-01-20 11:30:00,17.24,17.63,16.92,16.96,2372100.0,11.8439,12.1118,11.624,11.6515,2372100.0
2009-01-20 12:00:00,16.95,17.02,16.56,16.95,1854500.0,11.6446,11.6927,11.3767,11.6446,1854500.0
2009-01-20 12:30:00,16.95,17.16,16.8,16.87,1179500.0,11.6446,11.7889,11.5416,11.5897,1179500.0
2009-01-20 13:00:00,16.86,18.66,16.83,17.81,4128000.0,11.5828,12.8194,11.5622,12.2354,4128000.0
2009-01-20 13:30:00,17.81,17.9,17.19,17.23,2886000.0,12.2354,12.2973,11.8095,11.837,2886000.0
2009-01-20 14:00:00,17.23,17.76,17.15,17.49,2358800.0,11.837,12.2011,11.782,12.0156,2358800.0
2009-01-20 14:30:00,17.48,18.08,17.05,18.08,2990000.0,12.0087,12.4209,11.7133,12.4209,2990000.0
2009-01-20 15:00:00,18.04,19.75,17.98,18.96,4694500.0,12.3935,13.5682,12.3522,13.0255,4694500.0
2009-01-20 15:30:00,18.97,19.73,18.96,19.06,6566400.0,13.0324,13.5545,13.0255,13.0942,6566400.0
2009-01-21 09:30:00,20.76,23.77,20.76,22.18,6118800.0,14.4109,16.5004,14.4109,15.3966,6118800.0
2009-01-21 10:00:00,22.19,23.48,22.06,22.24,4448000.0,15.4036,16.2991,15.3133,15.4383,4448000.0
2009-01-21 10:30:00,22.24,22.34,21.41,21.52,3071500.0,15.4383,15.5077,14.8621,14.9385,3071500.0
2009-01-21 11:00:00,21.52,21.76,20.86,21.18,2869900.0,14.9385,15.1051,14.4803,14.7025,2869900.0
2009-01-21 11:30:00,21.18,21.88,21.13,21.59,1695400.0,14.7025,15.1884,14.6678,14.9871,1695400.0
2009-01-21 12:00:00,21.59,22.1,21.45,21.93,986700.0,14.9871,15.3411,14.8899,15.2231,986700.0
2009-01-21 12:30:00,21.95,21.98,21.5,21.66,848700.0,15.237,15.2578,14.9246,15.0357,848700.0
2009-01-21 13:00:00,21.66,21.67,21.22,21.28,730400.0,15.0357,15.0426,14.7302,14.7719,730400.0
2009-01-21 13:30:00,21.28,21.62,21.27,21.53,1056000.0,14.7719,15.0079,14.7649,14.9454,1056000.0
2009-01-21 14:00:00,21.53,21.56,21.31,21.42,895800.0,14.9454,14.9663,14.7927,14.8691,895800.0
2009-01-21 14:30:00,21.42,21.94,21.41,21.7,1440600.0,14.8691,15.23,14.8621,15.0634,1440600.0
2009-01-21 15:00:00,21.7,22.41,21.59,22.26,1669000.0,15.0634,15.5563,14.9871,15.4522,1669000.0
2009-01-21 15:30:00,22.27,23.22,22.25,23.11,4444200.0,15.4591,16.1186,15.4452,16.0422,4444200.0
2009-01-22 09:30:00,22.51,24.24,21.87,23.97,2615300.0,15.6257,16.8266,15.1814,16.6392,2615300.0
2009-01-22 10:00:00,23.96,24.01,23.18,23.32,1562200.0,16.6323,16.667,16.0908,16.188,1562200.0
2009-01-22 10:30:00,23.3,23.34,22.5,22.58,1454100.0,16.1741,16.2019,15.6188,15.6743,1454100.0
2009-01-22 11:00:00,22.59,23.12,22.58,22.8,990600.0,15.6812,16.0492,15.6743,15.827,990600.0
2009-01-22 11:30:00,22.8,22.82,21.89,21.91,1052900.0,15.827,15.8409,15.1953,15.2092,1052900.0
2009-01-22 12:00:00,21.91,22.23,21.86,22.19,862400.0,15.2092,15.4313,15.1745,15.4036,862400.0
2009-01-22 12:30:00,22.18,22.81,22.1,22.42,896200.0,15.3966,15.834,15.3411,15.5632,896200.0
2009-01-22 13:00:00,22.42,22.64,21.98,22.2,788000.0,15.5632,15.716,15.2578,15.4105,788000.0
2009-01-22 13:30:00,22.2,22.83,21.92,22.78,1009400.0,15.4105,15.8478,15.2162,15.8131,1009400.0
2009-01-22 14:00:00,22.79,23.23,22.65,22.96,1504500.0,15.8201,16.1255,15.7229,15.9381,1504500.0
2009-01-22 14:30:00,22.95,23.15,22.34,22.7,986800.0,15.9311,16.07,15.5077,15.7576,986800.0
2009-01-22 15:00:00,22.71,22.77,22.02,22.38,1023000.0,15.7645,15.8062,15.2856,15.5355,1023000.0
2009-01-22 15:30:00,22.38,22.55,21.91,22.04,2964800.0,15.5355,15.6535,15.2092,15.2995,2964800.0
2009-01-23 09:30:00,21.16,22.3,20.73,22.03,1096200.0,14.6886,15.4799,14.3901,15.2925,1096200.0
2009-01-23 10:00:00,22.02,22.37,21.77,22.23,817200.0,15.2856,15.5285,15.112,15.4313,817200.0
2009-01-23 10:30:00,22.23,22.36,22.15,22.26,927900.0,15.4313,15.5216,15.3758,15.4522,927900.0
2009-01-23 11:00:00,22.27,23.3,22.26,23.0,1269600.0,15.4591,16.1741,15.4522,15.9659,1269600.0
2009-01-23 11:30:00,23.0,23.12,22.69,22.86,870100.0,15.9659,16.0492,15.7507,15.8687,870100.0
2009-01-23 12:00:00,22.87,23.26,22.82,23.16,506900.0,15.8756,16.1463,15.8409,16.0769,506900.0
2009-01-23 12:30:00,23.17,23.39,22.93,23.04,457300.0,16.0839,16.2366,15.9173,15.9936,457300.0
2009-01-23 13:00:00,23.03,23.67,22.99,23.26,971500.0,15.9867,16.4309,15.9589,16.1463,971500.0
2009-01-23 13:30:00,23.28,24.19,23.28,24.13,894900.0,16.1602,16.7919,16.1602,16.7503,894900.0
2009-01-23 14:00:00,24.13,24.25,23.63,23.97,876300.0,16.7503,16.8336,16.4032,16.6392,876300.0
2009-01-23 14:30:00,23.97,24.0,23.41,23.54,871600.0,16.6392,16.66,16.2505,16.3407,871600.0
2009-01-23 15:00:00,23.52,23.85,23.42,23.67,901800.0,16.3268,16.5559,16.2574,16.4309,901800.0
2009-01-23 15:30:00,23.65,24.0,23.53,23.85,1859200.0,16.4171,16.66,16.3338,16.5559,1859200.0
2009-01-26 09:30:00,24.35,24.41,23.28,24.01,1096300.0,16.903,16.9446,16.1602,16.667,1096300.0
2009-01-26 10:00:00,23.98,24.7,23.98,24.45,956500.0,16.6461,17.1459,16.6461,16.9724,956500.0
2009-01-26 10:30:00,24.45,24.68,24.27,24.5,550800.0,16.9724,17.1321,16.8474,17.0071,550800.0
2009-01-26 11:00:00,24.49,24.53,23.99,24.13,501300.0,17.0002,17.0279,16.6531,16.7503,501300.0
2009-01-26 11:30:00,24.13,24.25,23.97,24.03,365500.0,16.7503,16.8336,16.6392,16.6808,365500.0
2009-01-26 12:00:00,24.04,24.09,23.91,24.03,453000.0,16.6878,16.7225,16.5975,16.6808,453000.0
2009-01-26 12:30:00,24.03,24.28,23.96,24.12,556900.0,16.6808,16.8544,16.6323,16.7433,556900.0
2009-01-26 13:00:00,24.12,24.31,24.03,24.11,739200.0,16.7433,16.8752,16.6808,16.7364,739200.0
2009-01-26 13:30:00,24.1,24.11,23.48,23.51,1030500.0,16.7294,16.7364,16.2991,16.3199,1030500.0
2009-01-26 14:00:00,23.52,23.81,23.14,23.7,917700.0,16.3268,16.5281,16.063,16.4518,917700.0
2009-01-26 14:30:00,23.7,23.88,23.54,23.86,638100.0,16.4518,16.5767,16.3407,16.5628,638100.0
2009-01-26 15:00:00,23.85,24.15,23.85,24.04,1143100.0,16.5559,16.7641,16.5559,16.6878,1143100.0
2009-01-26 15:30:00,24.05,24.13,23.74,23.81,2499600.0,16.6947,16.7503,16.4795,16.5281,2499600.0
2009-01-27 09:30:00,24.38,24.77,24.04,24.2,877800.0,16.9238,17.1945,16.6878,16.7989,877800.0
2009-01-27 10:00:00,24.18,24.25,23.59,23.69,848800.0,16.785,16.8336,16.3754,16.4448,848800.0
2009-01-27 10:30:00,23.69,23.82,23.49,23.72,616500.0,16.4448,16.5351,16.306,16.4657,616500.0
2009-01-27 11:00:00,23.7,23.99,23.61,23.92,461800.0,16.4518,16.6531,16.3893,16.6045,461800.0
2009-01-27 11:30:00,23.92,23.95,23.64,23.89,474700.0,16.6045,16.6253,16.4101,16.5837,474700.0
2009-01-27 12:00:00,23.88,24.23,23.83,24.15,616000.0,16.5767,16.8197,16.542,16.7641,616000.0
2009-01-27 12:30:00,24.15,24.33,24.1,24.24,354900.0,16.7641,16.8891,16.7294,16.8266,354900.0
2009-01-27 13:00:00,24.25,24.29,23.99,24.16,488100.0,16.8336,16.8613,16.6531,16.7711,488100.0
2009-01-27 13:30:00,24.16,24.31,24.02,24.11,471200.0,16.7711,16.8752,16.6739,16.7364,471200.0
2009-01-27 14:00:00,24.1,24.27,24.01,24.2,638200.0,16.7294,16.8474,16.667,16.7989,638200.0
2009-01-27 14:30:00,24.2,24.46,24.13,24.44,621900.0,16.7989,16.9793,16.7503,16.9655,621900.0
2009-01-27 15:00:00,24.44,24.66,24.27,24.54,986800.0,16.9655,17.1182,16.8474,17.0349,986800.0
2009-01-27 15:30:00,24.54,24.78,24.47,24.65,1519400.0,17.0349,17.2015,16.9863,17.1112,1519400.0
2009-01-28 09:30:00,26.2,26.68,25.51,26.09,2149600.0,18.1872,18.5204,17.7082,18.1108,2149600.0
2009-01-28 10:00:00,26.1,26.55,25.94,26.44,1084200.0,18.1178,18.4301,18.0067,18.3538,1084200.0
2009-01-28 10:30:00,26.45,26.64,26.36,26.46,908400.0,18.3607,18.4926,18.2983,18.3677,908400.0
2009-01-28 11:00:00,26.48,26.79,26.38,26.67,1077100.0,18.3816,18.5967,18.3121,18.5134,1077100.0
2009-01-28 11:30:00,26.66,26.87,26.66,26.8,862200.0,18.5065,18.6523,18.5065,18.6037,862200.0
2009-01-28 12:00:00,26.8,26.94,26.78,26.93,627500.0,18.6037,18.7009,18.5898,18.6939,627500.0
2009-01-28 12:30:00,26.92,27.06,26.89,27.02,863400.0,18.687,18.7842,18.6662,18.7564,863400.0
2009-01-28 13:00:00,27.02,27.17,26.97,27.11,777400.0,18.7564,18.8605,18.7217,18.8189,777400.0
2009-01-28 13:30:00,27.1,27.52,27.1,27.48,846900.0,18.8119,19.1035,18.8119,19.0757,846900.0
2009-01-28 14:00:00,27.48,27.9,27.36,27.58,1293800.0,19.0757,19.3673,18.9924,19.1451,1293800.0
2009-01-28 14:30:00,27.58,27.76,27.35,27.6,1219300.0,19.1451,19.2701,18.9855,19.159,1219300.0
2009-01-28 15:00:00,27.59,27.7,27.05,27.25,1735800.0,19.1521,19.2284,18.7772,18.9161,1735800.0
2009-01-28 15:30:00,27.26,28.4,27.12,28.02,3783300.0,18.923,19.7144,18.8258,19.4506,3783300.0
2009-01-29 09:30:00,27.06,27.75,26.65,26.92,1044400.0,18.7842,19.2631,18.4996,18.687,1044400.0
2009-01-29 10:00:00,26.91,27.35,26.69,27.32,928600.0,18.68,18.9855,18.5273,18.9647,928600.0
2009-01-29 10:30:00,27.3,27.53,26.93,27.14,709900.0,18.9508,19.1104,18.6939,18.8397,709900.0
2009-01-29 11:00:00,27.16,27.37,27.08,27.24,883700.0,18.8536,18.9994,18.7981,18.9091,883700.0
2009-01-29 11:30:00,27.23,27.36,27.01,27.02,469900.0,18.9022,18.9924,18.7495,18.7564,469900.0
2009-01-29 12:00:00,27.02,27.17,26.9,27.17,485300.0,18.7564,18.8605,18.6731,18.8605,485300.0
2009-01-29 12:30:00,27.16,27.32,26.97,27.02,547300.0,18.8536,18.9647,18.7217,18.7564,547300.0
2009-01-29 13:00:00,27.03,27.26,26.99,27.22,386600.0,18.7633,18.923,18.7356,18.8952,386600.0
2009-01-29 13:30:00,27.23,27.33,26.94,27.1,422300.0,18.9022,18.9716,18.7009,18.8119,422300.0
2009-01-29 14:00:00,27.1,27.21,26.92,27.2,575700.0,18.8119,18.8883,18.687,18.8814,575700.0
2009-01-29 14:30:00,27.2,27.22,26.72,26.76,488200.0,18.8814,18.8952,18.5482,18.5759,488200.0
2009-01-29 15:00:00,26.77,26.88,26.36,26.47,972300.0,18.5829,18.6592,18.2983,18.3746,972300.0
2009-01-29 15:30:00,26.46,26.46,25.78,25.9,2598700.0,18.3677,18.3677,17.8956,17.9789,2598700.0
2009-01-30 09:30:00,26.35,27.24,26.09,26.48,816100.0,18.2913,18.9091,18.1108,18.3816,816100.0
2009-01-30 10:00:00,26.47,26.8,25.99,26.01,779900.0,18.3746,18.6037,18.0414,18.0553,779900.0
2009-01-30 10:30:00,26.01,26.36,25.84,26.28,441200.0,18.0553,18.2983,17.9373,18.2427,441200.0
2009-01-30 11:00:00,26.3,26.49,25.85,25.92,512100.0,18.2566,18.3885,17.9442,17.9928,512100.0
2009-01-30 11:30:00,25.91,26.47,25.91,26.44,394000.0,17.9859,18.3746,17.9859,18.3538,394000.0
2009-01-30 12:00:00,26.44,26.7,26.23,26.52,451700.0,18.3538,18.5343,18.208,18.4093,451700.0
2009-01-30 12:30:00,26.52,26.56,26.25,26.45,349800.0,18.4093,18.4371,18.2219,18.3607,349800.0
2009-01-30 13:00:00,26.46,26.72,25.96,26.17,612200.0,18.3677,18.5482,18.0206,18.1664,612200.0
2009-01-30 13:30:00,26.19,26.19,25.33,25.98,915200.0,18.1802,18.1802,17.5833,18.0345,915200.0
2009-01-30 14:00:00,25.98,26.22,25.85,26.12,652400.0,18.0345,18.2011,17.9442,18.1317,652400.0
2009-01-30 14:30:00,26.12,26.24,25.74,25.98,602400.0,18.1317,18.215,17.8679,18.0345,602400.0
2009-01-30 15:00:00,25.98,26.12,25.45,25.45,815900.0,18.0345,18.1317,17.6666,17.6666,815900.0
2009-01-30 15:30:00,25.45,25.81,25.32,25.73,1862600.0,17.6666,17.9165,17.5763,17.8609,1862600.0
2009-02-02 09:30:00,25.11,25.74,25.11,25.61,616900.0,17.4305,17.8679,17.4305,17.7776,616900.0
2009-02-02 10:00:00,25.61,26.15,25.5,25.65,1023300.0,17.7776,18.1525,17.7013,17.8054,1023300.0
2009-02-02 10:30:00,25.68,25.74,25.37,25.67,674000.0,17.8262,17.8679,17.611,17.8193,674000.0
2009-02-02 11:00:00,25.67,25.99,25.64,25.98,551300.0,17.8193,18.0414,17.7985,18.0345,551300.0
2009-02-02 11:30:00,25.98,26.34,25.89,26.12,435900.0,18.0345,18.2844,17.972,18.1317,435900.0
2009-02-02 12:00:00,26.12,26.34,25.97,26.09,482700.0,18.1317,18.2844,18.0275,18.1108,482700.0
2009-02-02 12:30:00,26.09,26.56,26.09,26.38,441900.0,18.1108,18.4371,18.1108,18.3121,441900.0
2009-02-02 13:00:00,26.38,26.49,25.92,25.98,441900.0,18.3121,18.3885,17.9928,18.0345,441900.0
2009-02-02 13:30:00,25.98,26.13,25.84,25.92,394200.0,18.0345,18.1386,17.9373,17.9928,394200.0
2009-02-02 14:00:00,25.92,26.06,25.72,25.93,489000.0,17.9928,18.09,17.854,17.9998,489000.0
2009-02-02 14:30:00,25.92,26.03,25.74,25.94,508800.0,17.9928,18.0692,17.8679,18.0067,508800.0
2009-02-02 15:00:00,25.92,26.4,25.86,26.4,669200.0,17.9928,18.326,17.9512,18.326,669200.0
2009-02-02 15:30:00,26.4,27.23,26.36,27.2,2906000.0,18.326,18.9022,18.2983,18.8814,2906000.0
2009-02-03 09:30:00,27.57,27.57,25.35,26.73,910300.0,19.1382,19.1382,17.5971,18.5551,910300.0
2009-02-03 10:00:00,26.72,27.04,26.16,26.39,1080600.0,18.5482,18.7703,18.1594,18.3191,1080600.0
2009-02-03 10:30:00,26.39,26.53,26.06,26.19,705100.0,18.3191,18.4163,18.09,18.1802,705100.0
2009-02-03 11:00:00,26.18,26.62,26.12,26.55,863400.0,18.1733,18.4787,18.1317,18.4301,863400.0
2009-02-03 11:30:00,26.54,26.57,26.34,26.47,811900.0,18.4232,18.444,18.2844,18.3746,811900.0
2009-02-03 12:00:00,26.47,26.55,26.33,26.49,664900.0,18.3746,18.4301,18.2774,18.3885,664900.0
2009-02-03 12:30:00,26.49,26.7,26.41,26.41,664700.0,18.3885,18.5343,18.333,18.333,664700.0
2009-02-03 13:00:00,26.41,26.57,26.32,26.5,893700.0,18.333,18.444,18.2705,18.3954,893700.0
2009-02-03 13:30:00,26.5,26.78,26.47,26.65,703200.0,18.3954,18.5898,18.3746,18.4996,703200.0
2009-02-03 14:00:00,26.65,27.52,26.55,27.3,1196400.0,18.4996,19.1035,18.4301,18.9508,1196400.0
2009-02-03 14:30:00,27.31,27.44,26.99,27.11,1272500.0,18.9577,19.048,18.7356,18.8189,1272500.0
2009-02-03 15:00:00,27.11,27.6,27.0,27.41,1542800.0,18.8189,19.159,18.7425,19.0271,1542800.0
2009-02-03 15:30:00,27.41,27.59,26.94,27.1,1772800.0,19.0271,19.1521,18.7009,18.8119,1772800.0
2009-02-04 09:30:00,27.39,27.75,26.7,27.46,1198500.0,19.0132,19.2631,18.5343,19.0618,1198500.0
2009-02-04 10:00:00,27.47,27.74,27.27,27.59,1121300.0,19.0688,19.2562,18.9299,19.1521,1121300.0
2009-02-04 10:30:00,27.58,28.1,27.54,27.89,789000.0,19.1451,19.5061,19.1174,19.3603,789000.0
2009-02-04 11:00:00,27.87,28.19,27.74,28.0,624900.0,19.3464,19.5686,19.2562,19.4367,624900.0
2009-02-04 11:30:00,27.99,28.03,27.91,27.97,610000.0,19.4297,19.4575,19.3742,19.4159,610000.0
2009-02-04 12:00:00,27.97,28.11,27.66,27.71,596300.0,19.4159,19.513,19.2007,19.2354,596300.0
2009-02-04 12:30:00,27.71,27.82,27.46,27.52,484100.0,19.2354,19.3117,19.0618,19.1035,484100.0
2009-02-04 13:00:00,27.56,27.78,27.44,27.78,398000.0,19.1313,19.284,19.048,19.284,398000.0
2009-02-04 13:30:00,27.78,27.86,27.2,27.48,781500.0,19.284,19.3395,18.8814,19.0757,781500.0
2009-02-04 14:00:00,27.48,27.49,27.23,27.37,613400.0,19.0757,19.0827,18.9022,18.9994,613400.0
2009-02-04 14:30:00,27.36,28.0,27.3,27.98,704200.0,18.9924,19.4367,18.9508,19.4228,704200.0
2009-02-04 15:00:00,27.97,27.99,27.52,27.61,859300.0,19.4159,19.4297,19.1035,19.166,859300.0
2009-02-04 15:30:00,27.62,27.78,27.39,27.49,1530900.0,19.1729,19.284,19.0132,19.0827,1530900.0
2009-02-05 09:30:00,27.33,27.35,26.55,26.58,673500.0,18.9716,18.9855,18.4301,18.451,673500.0
2009-02-05 10:00:00,26.58,27.22,26.51,26.99,738100.0,18.451,18.8952,18.4024,18.7356,738100.0
2009-02-05 10:30:00,26.97,27.74,26.88,27.49,1178600.0,18.7217,19.2562,18.6592,19.0827,1178600.0
2009-02-05 11:00:00,27.49,28.33,27.42,27.8,973500.0,19.0827,19.6658,19.0341,19.2979,973500.0
2009-02-05 11:30:00,27.79,28.23,27.76,28.06,824300.0,19.2909,19.5963,19.2701,19.4783,824300.0
2009-02-05 12:00:00,28.05,28.43,28.02,28.14,1145200.0,19.4714,19.7352,19.4506,19.5339,1145200.0
2009-02-05 12:30:00,28.14,28.17,27.55,27.81,876700.0,19.5339,19.5547,19.1243,19.3048,876700.0
2009-02-05 13:00:00,27.8,28.2,27.6,27.69,711100.0,19.2979,19.5755,19.159,19.2215,711100.0
2009-02-05 13:30:00,27.69,27.92,27.64,27.68,560600.0,19.2215,19.3812,19.1868,19.2146,560600.0
2009-02-05 14:00:00,27.68,28.43,27.66,28.4,710200.0,19.2146,19.7352,19.2007,19.7144,710200.0
2009-02-05 14:30:00,28.42,28.49,27.7,27.84,820900.0,19.7282,19.7768,19.2284,19.3256,820900.0
2009-02-05 15:00:00,27.84,27.95,27.49,27.86,1018800.0,19.3256,19.402,19.0827,19.3395,1018800.0
2009-02-05 15:30:00,27.87,27.98,27.38,27.5,2214500.0,19.3464,19.4228,19.0063,19.0896,2214500.0
2009-02-06 09:30:00,28.05,29.28,27.49,29.07,1163600.0,19.4714,20.3252,19.0827,20.1794,1163600.0
2009-02-06 10:00:00,29.07,29.25,28.82,28.91,938600.0,20.1794,20.3044,20.0059,20.0684,938600.0
2009-02-06 10:30:00,28.91,28.93,28.57,28.63,881700.0,20.0684,20.0823,19.8324,19.874,881700.0
2009-02-06 11:00:00,28.63,28.94,28.62,28.77,763400.0,19.874,20.0892,19.8671,19.9712,763400.0
2009-02-06 11:30:00,28.77,28.78,28.37,28.45,563100.0,19.9712,19.9781,19.6935,19.7491,563100.0
2009-02-06 12:00:00,28.46,28.48,28.14,28.19,710800.0,19.756,19.7699,19.5339,19.5686,710800.0
2009-02-06 12:30:00,28.19,28.45,28.18,28.33,553200.0,19.5686,19.7491,19.5616,19.6658,553200.0
2009-02-06 13:00:00,28.33,28.42,28.22,28.22,1052800.0,19.6658,19.7282,19.5894,19.5894,1052800.0
2009-02-06 13:30:00,28.22,28.44,28.2,28.25,698100.0,19.5894,19.7421,19.5755,19.6102,698100.0
2009-02-06 14:00:00,28.25,28.39,28.01,28.32,714100.0,19.6102,19.7074,19.4436,19.6588,714100.0
2009-02-06 14:30:00,28.33,28.46,28.23,28.41,1054500.0,19.6658,19.756,19.5963,19.7213,1054500.0
2009-02-06 15:00:00,28.41,28.53,28.17,28.36,1186200.0,19.7213,19.8046,19.5547,19.6866,1186200.0
2009-02-06 15:30:00,28.35,28.66,28.14,28.42,3176400.0,19.6796,19.8948,19.5339,19.7282,3176400.0
2009-02-09 09:30:00,28.65,28.89,27.97,28.42,732200.0,19.8879,20.0545,19.4159,19.7282,732200.0
2009-02-09 10:00:00,28.43,28.53,27.78,27.9,704200.0,19.7352,19.8046,19.284,19.3673,704200.0
2009-02-09 10:30:00,27.91,28.4,27.61,28.38,542900.0,19.3742,19.7144,19.166,19.7005,542900.0
2009-02-09 11:00:00,28.39,28.39,28.16,28.24,361700.0,19.7074,19.7074,19.5478,19.6033,361700.0
2009-02-09 11:30:00,28.25,28.28,28.05,28.21,268400.0,19.6102,19.6311,19.4714,19.5825,268400.0
2009-02-09 12:00:00,28.21,28.44,28.12,28.41,328200.0,19.5825,19.7421,19.52,19.7213,328200.0
2009-02-09 12:30:00,28.42,28.51,28.25,28.38,494400.0,19.7282,19.7907,19.6102,19.7005,494400.0
2009-02-09 13:00:00,28.38,28.55,28.29,28.41,464600.0,19.7005,19.8185,19.638,19.7213,464600.0
2009-02-09 13:30:00,28.42,28.44,28.11,28.38,379600.0,19.7282,19.7421,19.513,19.7005,379600.0
2009-02-09 14:00:00,28.38,28.45,28.11,28.22,349300.0,19.7005,19.7491,19.513,19.5894,349300.0
2009-02-09 14:30:00,28.22,28.34,28.1,28.19,385200.0,19.5894,19.6727,19.5061,19.5686,385200.0
2009-02-09 15:00:00,28.2,28.5,28.04,28.46,587600.0,19.5755,19.7838,19.4645,19.756,587600.0
2009-02-09 15:30:00,28.47,28.55,28.07,28.26,1113000.0,19.7629,19.8185,19.4853,19.6172,1113000.0
2009-02-10 09:30:00,27.71,28.09,27.28,27.97,609300.0,19.2354,19.4992,18.9369,19.4159,609300.0
2009-02-10 10:00:00,27.97,28.08,27.24,27.49,697200.0,19.4159,19.4922,18.9091,19.0827,697200.0
2009-02-10 10:30:00,27.49,27.68,27.24,27.4,558300.0,19.0827,19.2146,18.9091,19.0202,558300.0
2009-02-10 11:00:00,27.38,27.89,26.86,27.45,1151600.0,19.0063,19.3603,18.6453,19.0549,1151600.0
2009-02-10 11:30:00,27.46,27.51,26.31,27.07,1226000.0,19.0618,19.0965,18.2635,18.7911,1226000.0
2009-02-10 12:00:00,27.1,27.52,27.04,27.32,806000.0,18.8119,19.1035,18.7703,18.9647,806000.0
2009-02-10 12:30:00,27.3,27.52,27.22,27.26,471900.0,18.9508,19.1035,18.8952,18.923,471900.0
2009-02-10 13:00:00,27.27,27.29,26.5,26.81,642400.0,18.9299,18.9438,18.3954,18.6106,642400.0
2009-02-10 13:30:00,26.8,27.01,26.62,26.68,415300.0,18.6037,18.7495,18.4787,18.5204,415300.0
2009-02-10 14:00:00,26.69,26.84,26.36,26.45,642400.0,18.5273,18.6315,18.2983,18.3607,642400.0
2009-02-10 14:30:00,26.46,26.66,26.27,26.45,1071900.0,18.3677,18.5065,18.2358,18.3607,1071900.0
2009-02-10 15:00:00,26.45,26.6,25.97,26.09,1122200.0,18.3607,18.4649,18.0275,18.1108,1122200.0
2009-02-10 15:30:00,26.09,26.31,25.7,25.88,3291200.0,18.1108,18.2635,17.8401,17.9651,3291200.0
2009-02-11 09:30:00,26.27,27.09,25.8,26.98,943700.0,18.2358,18.805,17.9095,18.7286,943700.0
2009-02-11 10:00:00,27.0,27.25,26.78,26.94,880800.0,18.7425,18.9161,18.5898,18.7009,880800.0
2009-02-11 10:30:00,26.94,27.26,26.87,26.96,785000.0,18.7009,18.923,18.6523,18.7148,785000.0
2009-02-11 11:00:00,26.95,27.19,26.71,27.14,568500.0,18.7078,18.8744,18.5412,18.8397,568500.0
2009-02-11 11:30:00,27.14,27.42,27.01,27.14,441200.0,18.8397,19.0341,18.7495,18.8397,441200.0
2009-02-11 12:00:00,27.15,27.3,26.97,27.23,336200.0,18.8466,18.9508,18.7217,18.9022,336200.0
2009-02-11 12:30:00,27.23,27.44,27.01,27.28,478100.0,18.9022,19.048,18.7495,18.9369,478100.0
2009-02-11 13:00:00,27.29,27.39,26.88,26.94,378000.0,18.9438,19.0132,18.6592,18.7009,378000.0
2009-02-11 13:30:00,26.94,26.94,26.42,26.54,407900.0,18.7009,18.7009,18.3399,18.4232,407900.0
2009-02-11 14:00:00,26.54,26.82,26.38,26.76,484600.0,18.4232,18.6176,18.3121,18.5759,484600.0
2009-02-11 14:30:00,26.79,27.4,26.7,27.29,633100.0,18.5967,19.0202,18.5343,18.9438,633100.0
2009-02-11 15:00:00,27.29,27.7,27.13,27.43,835600.0,18.9438,19.2284,18.8328,19.041,835600.0
2009-02-11 15:30:00,27.43,27.75,27.22,27.7,1622000.0,19.041,19.2631,18.8952,19.2284,1622000.0
2009-02-12 09:30:00,26.42,26.83,26.09,26.51,894600.0,18.3399,18.6245,18.1108,18.4024,894600.0
2009-02-12 10:00:00,26.51,26.55,26.11,26.3,1004100.0,18.4024,18.4301,18.1247,18.2566,1004100.0
2009-02-12 10:30:00,26.3,26.57,26.05,26.53,829400.0,18.2566,18.444,18.0831,18.4163,829400.0
2009-02-12 11:00:00,26.52,26.55,25.97,26.04,677300.0,18.4093,18.4301,18.0275,18.0761,677300.0
2009-02-12 11:30:00,26.03,26.3,25.9,26.06,598200.0,18.0692,18.2566,17.9789,18.09,598200.0
2009-02-12 12:00:00,26.06,26.33,26.04,26.31,396500.0,18.09,18.2774,18.0761,18.2635,396500.0
2009-02-12 12:30:00,26.31,26.32,25.8,25.85,312100.0,18.2635,18.2705,17.9095,17.9442,312100.0
2009-02-12 13:00:00,25.84,25.86,25.38,25.48,824000.0,17.9373,17.9512,17.618,17.6874,824000.0
2009-02-12 13:30:00,25.47,25.56,25.17,25.39,869600.0,17.6804,17.7429,17.4722,17.6249,869600.0
2009-02-12 14:00:00,25.4,25.42,25.1,25.19,806800.0,17.6319,17.6457,17.4236,17.4861,806800.0
2009-02-12 14:30:00,25.2,25.25,25.0,25.16,804300.0,17.493,17.5277,17.3542,17.4653,804300.0
2009-02-12 15:00:00,25.16,26.16,25.06,26.16,1452400.0,17.4653,18.1594,17.3958,18.1594,1452400.0
2009-02-12 15:30:00,26.14,26.95,25.9,26.87,2208800.0,18.1455,18.7078,17.9789,18.6523,2208800.0
2009-02-13 09:30:00,25.76,26.29,25.5,25.98,965500.0,17.8818,18.2497,17.7013,18.0345,965500.0
2009-02-13 10:00:00,25.98,26.07,25.7,25.83,978200.0,18.0345,18.0969,17.8401,17.9303,978200.0
2009-02-13 10:30:00,25.82,26.07,25.78,25.94,802700.0,17.9234,18.0969,17.8956,18.0067,802700.0
2009-02-13 11:00:00,25.94,25.95,25.5,25.61,628600.0,18.0067,18.0136,17.7013,17.7776,628600.0
2009-02-13 11:30:00,25.61,25.84,25.32,25.33,574100.0,17.7776,17.9373,17.5763,17.5833,574100.0
2009-02-13 12:00:00,25.34,25.57,25.21,25.5,778700.0,17.5902,17.7499,17.5,17.7013,778700.0
2009-02-13 12:30:00,25.51,25.65,25.22,25.33,599200.0,17.7082,17.8054,17.5069,17.5833,599200.0
2009-02-13 13:00:00,25.33,25.74,25.27,25.72,495800.0,17.5833,17.8679,17.5416,17.854,495800.0
2009-02-13 13:30:00,25.71,26.12,25.44,25.88,686000.0,17.847,18.1317,17.6596,17.9651,686000.0
2009-02-13 14:00:00,25.88,26.05,25.57,25.71,777200.0,17.9651,18.0831,17.7499,17.847,777200.0
2009-02-13 14:30:00,25.72,25.82,25.46,25.63,613300.0,17.854,17.9234,17.6735,17.7915,613300.0
2009-02-13 15:00:00,25.64,25.83,25.34,25.73,757600.0,17.7985,17.9303,17.5902,17.8609,757600.0
2009-02-13 15:30:00,25.73,25.89,25.24,25.26,1652700.0,17.8609,17.972,17.5208,17.5347,1652700.0
2009-02-17 09:30:00,23.52,24.49,23.52,23.87,1253200.0,16.3268,17.0002,16.3268,16.5698,1253200.0
2009-02-17 10:00:00,23.87,24.3,23.7,24.25,861500.0,16.5698,16.8683,16.4518,16.8336,861500.0
2009-02-17 10:30:00,24.24,24.72,24.23,24.44,801900.0,16.8266,17.1598,16.8197,16.9655,801900.0
2009-02-17 11:00:00,24.44,24.45,24.17,24.21,493800.0,16.9655,16.9724,16.778,16.8058,493800.0
2009-02-17 11:30:00,24.21,24.25,23.9,23.92,566900.0,16.8058,16.8336,16.5906,16.6045,566900.0
2009-02-17 12:00:00,23.92,24.05,23.7,23.81,498100.0,16.6045,16.6947,16.4518,16.5281,498100.0
2009-02-17 12:30:00,23.82,24.01,23.36,23.57,1494900.0,16.5351,16.667,16.2158,16.3615,1494900.0
2009-02-17 13:00:00,23.57,23.71,23.25,23.49,1489600.0,16.3615,16.4587,16.1394,16.306,1489600.0
2009-02-17 13:30:00,23.5,23.75,23.35,23.42,1315300.0,16.3129,16.4865,16.2088,16.2574,1315300.0
2009-02-17 14:00:00,23.42,23.67,23.29,23.34,960600.0,16.2574,16.4309,16.1672,16.2019,960600.0
2009-02-17 14:30:00,23.34,23.69,23.31,23.4,794900.0,16.2019,16.4448,16.181,16.2435,794900.0
2009-02-17 15:00:00,23.4,23.49,23.1,23.11,1204800.0,16.2435,16.306,16.0353,16.0422,1204800.0
2009-02-17 15:30:00,23.11,23.74,23.01,23.19,3957300.0,16.0422,16.4795,15.9728,16.0977,3957300.0
2009-02-18 09:30:00,23.74,24.13,23.2,23.29,1263500.0,16.4795,16.7503,16.1047,16.1672,1263500.0
2009-02-18 10:00:00,23.29,23.42,22.67,22.95,1290200.0,16.1672,16.2574,15.7368,15.9311,1290200.0
2009-02-18 10:30:00,22.95,23.34,22.95,23.06,1095600.0,15.9311,16.2019,15.9311,16.0075,1095600.0
2009-02-18 11:00:00,23.06,23.47,22.81,23.38,791600.0,16.0075,16.2921,15.834,16.2296,791600.0
2009-02-18 11:30:00,23.38,24.26,23.22,24.1,1091600.0,16.2296,16.8405,16.1186,16.7294,1091600.0
2009-02-18 12:00:00,24.09,24.91,24.03,24.16,1118100.0,16.7225,17.2917,16.6808,16.7711,1118100.0
2009-02-18 12:30:00,24.16,24.21,23.82,24.1,563300.0,16.7711,16.8058,16.5351,16.7294,563300.0
2009-02-18 13:00:00,24.1,24.23,23.79,23.93,507000.0,16.7294,16.8197,16.5142,16.6114,507000.0
2009-02-18 13:30:00,23.94,23.94,23.65,23.76,551500.0,16.6184,16.6184,16.4171,16.4934,551500.0
2009-02-18 14:00:00,23.76,23.82,23.52,23.64,782600.0,16.4934,16.5351,16.3268,16.4101,782600.0
2009-02-18 14:30:00,23.63,23.87,23.5,23.84,725200.0,16.4032,16.5698,16.3129,16.549,725200.0
2009-02-18 15:00:00,23.85,24.04,23.61,23.63,1472000.0,16.5559,16.6878,16.3893,16.4032,1472000.0
2009-02-18 15:30:00,23.62,23.85,23.47,23.68,1486700.0,16.3962,16.5559,16.2921,16.4379,1486700.0
2009-02-19 09:30:00,24.14,24.57,23.81,24.45,1034100.0,16.7572,17.0557,16.5281,16.9724,1034100.0
2009-02-19 10:00:00,24.45,24.5,24.13,24.29,534700.0,16.9724,17.0071,16.7503,16.8613,534700.0
2009-02-19 10:30:00,24.28,24.4,24.05,24.23,554500.0,16.8544,16.9377,16.6947,16.8197,554500.0
2009-02-19 11:00:00,24.22,24.58,24.16,24.24,658700.0,16.8127,17.0626,16.7711,16.8266,658700.0
2009-02-19 11:30:00,24.25,24.26,23.76,23.81,603500.0,16.8336,16.8405,16.4934,16.5281,603500.0
2009-02-19 12:00:00,23.82,23.89,23.61,23.81,612600.0,16.5351,16.5837,16.3893,16.5281,612600.0
2009-02-19 12:30:00,23.8,24.13,23.78,24.01,397000.0,16.5212,16.7503,16.5073,16.667,397000.0
2009-02-19 13:00:00,24.03,24.26,23.85,24.2,454900.0,16.6808,16.8405,16.5559,16.7989,454900.0
2009-02-19 13:30:00,24.21,24.21,23.86,23.92,357300.0,16.8058,16.8058,16.5628,16.6045,357300.0
2009-02-19 14:00:00,23.93,24.18,23.79,23.91,504000.0,16.6114,16.785,16.5142,16.5975,504000.0
2009-02-19 14:30:00,23.91,23.95,23.65,23.81,518500.0,16.5975,16.6253,16.4171,16.5281,518500.0
2009-02-19 15:00:00,23.81,23.9,23.5,23.62,671900.0,16.5281,16.5906,16.3129,16.3962,671900.0
2009-02-19 15:30:00,23.62,23.64,23.2,23.33,1906900.0,16.3962,16.4101,16.1047,16.1949,1906900.0
2009-02-20 09:30:00,22.34,23.01,21.53,22.91,1891900.0,15.5077,15.9728,14.9454,15.9034,1891900.0
2009-02-20 10:00:00,22.92,23.07,22.78,22.97,1281100.0,15.9103,16.0144,15.8131,15.945,1281100.0
2009-02-20 10:30:00,22.97,23.06,22.72,22.79,1063000.0,15.945,16.0075,15.7715,15.8201,1063000.0
2009-02-20 11:00:00,22.77,22.91,22.55,22.89,965900.0,15.8062,15.9034,15.6535,15.8895,965900.0
2009-02-20 11:30:00,22.89,22.99,22.7,22.85,667500.0,15.8895,15.9589,15.7576,15.8617,667500.0
2009-02-20 12:00:00,22.87,23.15,22.8,22.8,500100.0,15.8756,16.07,15.827,15.827,500100.0
2009-02-20 12:30:00,22.79,22.92,22.39,22.47,687900.0,15.8201,15.9103,15.5424,15.5979,687900.0
2009-02-20 13:00:00,22.46,22.5,22.02,22.2,864500.0,15.591,15.6188,15.2856,15.4105,864500.0
2009-02-20 13:30:00,22.19,22.47,22.14,22.31,797400.0,15.4036,15.5979,15.3689,15.4869,797400.0
2009-02-20 14:00:00,22.31,23.32,22.16,22.88,2016200.0,15.4869,16.188,15.3828,15.8826,2016200.0
2009-02-20 14:30:00,22.88,23.26,22.64,23.01,2420600.0,15.8826,16.1463,15.716,15.9728,2420600.0
2009-02-20 15:00:00,23.01,23.02,22.51,22.57,1837500.0,15.9728,15.9797,15.6257,15.6674,1837500.0
2009-02-20 15:30:00,22.57,22.83,22.36,22.82,2547700.0,15.6674,15.8478,15.5216,15.8409,2547700.0
2009-02-23 09:30:00,23.12,23.43,22.81,23.0,1576400.0,16.0492,16.2643,15.834,15.9659,1576400.0
2009-02-23 10:00:00,23.0,23.0,22.45,22.58,912500.0,15.9659,15.9659,15.5841,15.6743,912500.0
2009-02-23 10:30:00,22.58,22.62,22.01,22.03,779700.0,15.6743,15.7021,15.2786,15.2925,779700.0
2009-02-23 11:00:00,22.03,22.57,22.03,22.44,613500.0,15.2925,15.6674,15.2925,15.5771,613500.0
2009-02-23 11:30:00,22.44,22.44,22.1,22.11,595300.0,15.5771,15.5771,15.3411,15.348,595300.0
2009-02-23 12:00:00,22.12,22.19,22.0,22.06,548800.0,15.355,15.4036,15.2717,15.3133,548800.0
2009-02-23 12:30:00,22.06,22.3,21.72,21.73,680800.0,15.3133,15.4799,15.0773,15.0843,680800.0
2009-02-23 13:00:00,21.73,22.02,21.7,21.85,710700.0,15.0843,15.2856,15.0634,15.1676,710700.0
2009-02-23 13:30:00,21.84,22.3,21.75,21.96,747500.0,15.1606,15.4799,15.0981,15.2439,747500.0
2009-02-23 14:00:00,21.96,22.5,21.86,22.41,1288700.0,15.2439,15.6188,15.1745,15.5563,1288700.0
2009-02-23 14:30:00,22.4,22.41,21.75,21.82,1160200.0,15.5494,15.5563,15.0981,15.1467,1160200.0
2009-02-23 15:00:00,21.82,22.17,21.7,21.94,1230700.0,15.1467,15.3897,15.0634,15.23,1230700.0
2009-02-23 15:30:00,21.94,22.16,21.66,21.68,2000400.0,15.23,15.3828,15.0357,15.0496,2000400.0
2009-02-24 09:30:00,21.83,22.24,21.68,22.1,880900.0,15.1537,15.4383,15.0496,15.3411,880900.0
2009-02-24 10:00:00,22.1,22.48,21.83,22.43,1038600.0,15.3411,15.6049,15.1537,15.5702,1038600.0
2009-02-24 10:30:00,22.44,22.68,22.27,22.36,802800.0,15.5771,15.7437,15.4591,15.5216,802800.0
2009-02-24 11:00:00,22.37,22.7,22.33,22.56,811700.0,15.5285,15.7576,15.5008,15.6604,811700.0
2009-02-24 11:30:00,22.57,22.59,22.03,22.13,794700.0,15.6674,15.6812,15.2925,15.3619,794700.0
2009-02-24 12:00:00,22.12,22.32,21.85,21.98,835800.0,15.355,15.4938,15.1676,15.2578,835800.0
2009-02-24 12:30:00,21.98,22.47,21.97,22.45,701400.0,15.2578,15.5979,15.2509,15.5841,701400.0
2009-02-24 13:00:00,22.44,23.5,22.38,23.5,938100.0,15.5771,16.3129,15.5355,16.3129,938100.0
2009-02-24 13:30:00,23.49,24.01,23.44,23.93,1412900.0,16.306,16.667,16.2713,16.6114,1412900.0
2009-02-24 14:00:00,23.92,24.19,23.74,24.13,1516900.0,16.6045,16.7919,16.4795,16.7503,1516900.0
2009-02-24 14:30:00,24.13,24.2,23.81,24.01,1204000.0,16.7503,16.7989,16.5281,16.667,1204000.0
2009-02-24 15:00:00,24.0,24.43,23.83,23.9,1485700.0,16.66,16.9585,16.542,16.5906,1485700.0
2009-02-24 15:30:00,23.9,24.48,23.8,24.39,4242100.0,16.5906,16.9932,16.5212,16.9307,4242100.0
2009-02-25 09:30:00,24.07,24.37,23.27,23.51,968900.0,16.7086,16.9169,16.1533,16.3199,968900.0
2009-02-25 10:00:00,23.51,23.51,23.02,23.4,1215500.0,16.3199,16.3199,15.9797,16.2435,1215500.0
2009-02-25 10:30:00,23.4,23.49,23.01,23.25,985600.0,16.2435,16.306,15.9728,16.1394,985600.0
2009-02-25 11:00:00,23.24,23.68,23.22,23.6,724800.0,16.1325,16.4379,16.1186,16.3824,724800.0
2009-02-25 11:30:00,23.61,24.0,23.39,23.44,1041300.0,16.3893,16.66,16.2366,16.2713,1041300.0
2009-02-25 12:00:00,23.45,23.55,22.88,22.98,885000.0,16.2782,16.3476,15.8826,15.952,885000.0
2009-02-25 12:30:00,22.99,23.16,22.78,23.08,537600.0,15.9589,16.0769,15.8131,16.0214,537600.0
2009-02-25 13:00:00,23.08,23.39,23.01,23.21,786800.0,16.0214,16.2366,15.9728,16.1116,786800.0
2009-02-25 13:30:00,23.22,23.96,23.16,23.84,874700.0,16.1186,16.6323,16.0769,16.549,874700.0
2009-02-25 14:00:00,23.83,23.91,22.96,23.4,1510900.0,16.542,16.5975,15.9381,16.2435,1510900.0
2009-02-25 14:30:00,23.42,24.04,23.21,23.87,1442600.0,16.2574,16.6878,16.1116,16.5698,1442600.0
2009-02-25 15:00:00,23.87,24.66,23.77,24.35,1829800.0,16.5698,17.1182,16.5004,16.903,1829800.0
2009-02-25 15:30:00,24.36,24.66,23.59,23.73,2347900.0,16.9099,17.1182,16.3754,16.4726,2347900.0
2009-02-26 09:30:00,24.53,25.17,24.17,24.52,2154200.0,17.0279,17.4722,16.778,17.021,2154200.0
2009-02-26 10:00:00,24.52,25.15,24.37,24.97,1309800.0,17.021,17.4583,16.9169,17.3334,1309800.0
2009-02-26 10:30:00,24.96,25.09,24.4,24.6,1445900.0,17.3264,17.4167,16.9377,17.0765,1445900.0
2009-02-26 11:00:00,24.6,24.63,24.36,24.38,1009800.0,17.0765,17.0973,16.9099,16.9238,1009800.0
2009-02-26 11:30:00,24.38,24.41,23.78,24.06,1243600.0,16.9238,16.9446,16.5073,16.7017,1243600.0
2009-02-26 12:00:00,24.06,24.21,23.62,23.7,617500.0,16.7017,16.8058,16.3962,16.4518,617500.0
2009-02-26 12:30:00,23.71,24.04,23.65,23.97,692700.0,16.4587,16.6878,16.4171,16.6392,692700.0
2009-02-26 13:00:00,23.97,23.98,23.42,23.67,815300.0,16.6392,16.6461,16.2574,16.4309,815300.0
2009-02-26 13:30:00,23.69,23.78,23.5,23.72,681500.0,16.4448,16.5073,16.3129,16.4657,681500.0
2009-02-26 14:00:00,23.71,23.78,23.5,23.6,626300.0,16.4587,16.5073,16.3129,16.3824,626300.0
2009-02-26 14:30:00,23.6,23.61,22.86,22.94,1250800.0,16.3824,16.3893,15.8687,15.9242,1250800.0
2009-02-26 15:00:00,22.93,23.31,22.81,23.16,1496200.0,15.9173,16.181,15.834,16.0769,1496200.0
2009-02-26 15:30:00,23.16,23.56,23.04,23.23,1866200.0,16.0769,16.3546,15.9936,16.1255,1866200.0
2009-02-27 09:30:00,21.89,23.24,21.89,22.76,1343800.0,15.1953,16.1325,15.1953,15.7993,1343800.0
2009-02-27 10:00:00,22.76,23.17,22.6,22.61,1317600.0,15.7993,16.0839,15.6882,15.6951,1317600.0
2009-02-27 10:30:00,22.62,22.77,22.45,22.55,791200.0,15.7021,15.8062,15.5841,15.6535,791200.0
2009-02-27 11:00:00,22.55,22.61,22.31,22.45,673800.0,15.6535,15.6951,15.4869,15.5841,673800.0
2009-02-27 11:30:00,22.46,22.72,22.26,22.6,781300.0,15.591,15.7715,15.4522,15.6882,781300.0
2009-02-27 12:00:00,22.6,22.82,22.57,22.73,735100.0,15.6882,15.8409,15.6674,15.7784,735100.0
2009-02-27 12:30:00,22.73,22.86,22.51,22.86,505600.0,15.7784,15.8687,15.6257,15.8687,505600.0
2009-02-27 13:00:00,22.86,23.01,22.61,22.72,615200.0,15.8687,15.9728,15.6951,15.7715,615200.0
2009-02-27 13:30:00,22.73,22.84,22.39,22.79,963300.0,15.7784,15.8548,15.5424,15.8201,963300.0
2009-02-27 14:00:00,22.78,23.0,22.49,22.54,729900.0,15.8131,15.9659,15.6118,15.6465,729900.0
2009-02-27 14:30:00,22.54,22.8,22.3,22.66,823300.0,15.6465,15.827,15.4799,15.7298,823300.0
2009-02-27 15:00:00,22.65,22.66,22.19,22.27,1157000.0,15.7229,15.7298,15.4036,15.4591,1157000.0
2009-02-27 15:30:00,22.28,22.68,22.1,22.21,2891200.0,15.4661,15.7437,15.3411,15.4175,2891200.0
2009-03-02 09:30:00,21.56,22.74,21.5,22.21,1190900.0,14.9663,15.7854,14.9246,15.4175,1190900.0
2009-03-02 10:00:00,22.22,22.31,21.88,22.09,1335400.0,15.4244,15.4869,15.1884,15.3342,1335400.0
2009-03-02 10:30:00,22.09,22.23,21.83,21.94,995900.0,15.3342,15.4313,15.1537,15.23,995900.0
2009-03-02 11:00:00,21.94,22.01,21.44,21.48,1024500.0,15.23,15.2786,14.883,14.9107,1024500.0
2009-03-02 11:30:00,21.47,21.61,21.36,21.57,867700.0,14.9038,15.001,14.8274,14.9732,867700.0
2009-03-02 12:00:00,21.57,21.93,21.56,21.79,693300.0,14.9732,15.2231,14.9663,15.1259,693300.0
2009-03-02 12:30:00,21.8,21.89,21.45,21.51,793400.0,15.1329,15.1953,14.8899,14.9315,793400.0
2009-03-02 13:00:00,21.51,21.75,21.45,21.53,649200.0,14.9315,15.0981,14.8899,14.9454,649200.0
2009-03-02 13:30:00,21.53,21.7,21.4,21.7,606800.0,14.9454,15.0634,14.8552,15.0634,606800.0
2009-03-02 14:00:00,21.7,21.7,21.39,21.43,796000.0,15.0634,15.0634,14.8482,14.876,796000.0
2009-03-02 14:30:00,21.45,22.02,21.39,21.66,1513300.0,14.8899,15.2856,14.8482,15.0357,1513300.0
2009-03-02 15:00:00,21.66,21.81,21.41,21.59,1392100.0,15.0357,15.1398,14.8621,14.9871,1392100.0
2009-03-02 15:30:00,21.58,21.75,21.3,21.43,3521400.0,14.9801,15.0981,14.7858,14.876,3521400.0
2009-03-03 09:30:00,22.72,22.92,22.32,22.38,1544000.0,15.7715,15.9103,15.4938,15.5355,1544000.0
2009-03-03 10:00:00,22.38,22.55,22.11,22.23,1511900.0,15.5355,15.6535,15.348,15.4313,1511900.0
2009-03-03 10:30:00,22.23,22.24,21.88,21.91,1042100.0,15.4313,15.4383,15.1884,15.2092,1042100.0
2009-03-03 11:00:00,21.92,22.04,21.57,21.95,980800.0,15.2162,15.2995,14.9732,15.237,980800.0
2009-03-03 11:30:00,21.95,21.99,21.76,21.96,732200.0,15.237,15.2647,15.1051,15.2439,732200.0
2009-03-03 12:00:00,21.95,22.6,21.94,22.48,803900.0,15.237,15.6882,15.23,15.6049,803900.0
2009-03-03 12:30:00,22.47,22.56,22.27,22.34,966500.0,15.5979,15.6604,15.4591,15.5077,966500.0
2009-03-03 13:00:00,22.33,22.5,22.26,22.35,891000.0,15.5008,15.6188,15.4522,15.5146,891000.0
2009-03-03 13:30:00,22.36,22.5,22.13,22.42,825700.0,15.5216,15.6188,15.3619,15.5632,825700.0
2009-03-03 14:00:00,22.42,22.84,22.4,22.68,1198500.0,15.5632,15.8548,15.5494,15.7437,1198500.0
2009-03-03 14:30:00,22.67,23.15,22.61,22.89,1384800.0,15.7368,16.07,15.6951,15.8895,1384800.0
2009-03-03 15:00:00,22.89,22.89,22.14,22.2,1449400.0,15.8895,15.8895,15.3689,15.4105,1449400.0
2009-03-03 15:30:00,22.19,22.48,21.87,22.23,2793500.0,15.4036,15.6049,15.1814,15.4313,2793500.0
2009-03-04 09:30:00,22.9,23.06,22.12,22.25,1079000.0,15.8964,16.0075,15.355,15.4452,1079000.0
2009-03-04 10:00:00,22.26,22.45,21.79,22.16,997300.0,15.4522,15.5841,15.1259,15.3828,997300.0
2009-03-04 10:30:00,22.16,22.57,22.05,22.37,1119300.0,15.3828,15.6674,15.3064,15.5285,1119300.0
2009-03-04 11:00:00,22.38,22.8,22.34,22.46,771500.0,15.5355,15.827,15.5077,15.591,771500.0
2009-03-04 11:30:00,22.48,22.62,22.24,22.28,756200.0,15.6049,15.7021,15.4383,15.4661,756200.0
2009-03-04 12:00:00,22.28,22.36,21.78,21.93,1386100.0,15.4661,15.5216,15.119,15.2231,1386100.0
2009-03-04 12:30:00,21.92,22.01,21.39,21.52,889300.0,15.2162,15.2786,14.8482,14.9385,889300.0
2009-03-04 13:00:00,21.51,21.91,21.44,21.72,894200.0,14.9315,15.2092,14.883,15.0773,894200.0
2009-03-04 13:30:00,21.73,21.87,21.49,21.52,783300.0,15.0843,15.1814,14.9177,14.9385,783300.0
2009-03-04 14:00:00,21.52,21.86,21.48,21.56,1078300.0,14.9385,15.1745,14.9107,14.9663,1078300.0
2009-03-04 14:30:00,21.57,21.96,21.46,21.89,1063800.0,14.9732,15.2439,14.8968,15.1953,1063800.0
2009-03-04 15:00:00,21.89,22.87,21.87,22.62,1943200.0,15.1953,15.8756,15.1814,15.7021,1943200.0
2009-03-04 15:30:00,22.62,22.68,21.85,21.96,2562700.0,15.7021,15.7437,15.1676,15.2439,2562700.0
2009-03-05 09:30:00,21.15,21.82,21.02,21.36,1202900.0,14.6816,15.1467,14.5914,14.8274,1202900.0
2009-03-05 10:00:00,21.38,21.53,20.91,21.08,1057800.0,14.8413,14.9454,14.515,14.6331,1057800.0
2009-03-05 10:30:00,21.07,21.16,20.78,20.81,982500.0,14.6261,14.6886,14.4248,14.4456,982500.0
2009-03-05 11:00:00,20.85,20.85,20.16,20.24,932000.0,14.4734,14.4734,13.9944,14.0499,932000.0
2009-03-05 11:30:00,20.24,20.69,20.18,20.36,1331200.0,14.0499,14.3623,14.0083,14.1332,1331200.0
2009-03-05 12:00:00,20.37,20.5,20.18,20.49,671200.0,14.1402,14.2304,14.0083,14.2235,671200.0
2009-03-05 12:30:00,20.49,20.71,20.23,20.32,751500.0,14.2235,14.3762,14.043,14.1055,751500.0
2009-03-05 13:00:00,20.31,20.6,20.2,20.32,958400.0,14.0985,14.2998,14.0222,14.1055,958400.0
2009-03-05 13:30:00,20.31,20.32,19.96,20.1,822000.0,14.0985,14.1055,13.8556,13.9528,822000.0
2009-03-05 14:00:00,20.1,20.16,19.84,19.84,1360000.0,13.9528,13.9944,13.7723,13.7723,1360000.0
2009-03-05 14:30:00,19.83,19.94,19.68,19.71,1356500.0,13.7653,13.8417,13.6612,13.682,1356500.0
2009-03-05 15:00:00,19.7,20.08,19.6,19.72,2126400.0,13.6751,13.9389,13.6057,13.689,2126400.0
2009-03-05 15:30:00,19.73,19.83,19.28,19.66,3228500.0,13.6959,13.7653,13.3835,13.6473,3228500.0
2009-03-06 09:30:00,20.4,20.4,18.9,19.58,2831100.0,14.161,14.161,13.1198,13.5918,2831100.0
2009-03-06 10:00:00,19.58,19.77,19.04,19.21,1580200.0,13.5918,13.7237,13.2169,13.335,1580200.0
2009-03-06 10:30:00,19.22,19.3,18.01,18.17,2334800.0,13.3419,13.3974,12.502,12.613,2334800.0
2009-03-06 11:00:00,18.18,18.56,18.08,18.33,1220700.0,12.62,12.8837,12.5505,12.7241,1220700.0
2009-03-06 11:30:00,18.34,18.71,18.24,18.42,1037800.0,12.731,12.9879,12.6616,12.7866,1037800.0
2009-03-06 12:00:00,18.41,18.61,18.23,18.25,975800.0,12.7796,12.9185,12.6547,12.6686,975800.0
2009-03-06 12:30:00,18.25,18.26,15.67,16.72,5420700.0,12.6686,12.6755,10.8776,11.6065,5420700.0
2009-03-06 13:00:00,16.72,17.29,16.55,17.26,2230400.0,11.6065,12.0022,11.4885,11.9813,2230400.0
2009-03-06 13:30:00,17.26,17.5,17.03,17.33,2031400.0,11.9813,12.1479,11.8217,12.0299,2031400.0
2009-03-06 14:00:00,17.32,17.77,17.31,17.76,1952800.0,12.023,12.3354,12.016,12.3284,1952800.0
2009-03-06 14:30:00,17.76,17.82,17.37,17.5,1713200.0,12.3284,12.3701,12.0577,12.1479,1713200.0
2009-03-06 15:00:00,17.5,17.73,17.36,17.49,1781100.0,12.1479,12.3076,12.0507,12.141,1781100.0
2009-03-06 15:30:00,17.49,18.37,17.49,18.25,3446800.0,12.141,12.7519,12.141,12.6686,3446800.0
2009-03-09 09:30:00,18.0,18.72,17.46,18.36,1956800.0,12.495,12.9948,12.1202,12.7449,1956800.0
2009-03-09 10:00:00,18.4,18.86,18.33,18.33,1356200.0,12.7727,13.092,12.7241,12.7241,1356200.0
2009-03-09 10:30:00,18.32,18.44,17.89,17.93,1338500.0,12.7171,12.8004,12.4187,12.4464,1338500.0
2009-03-09 11:00:00,17.93,18.14,17.72,18.03,1074200.0,12.4464,12.5922,12.3006,12.5158,1074200.0
2009-03-09 11:30:00,18.02,18.24,18.02,18.11,1028300.0,12.5089,12.6616,12.5089,12.5714,1028300.0
2009-03-09 12:00:00,18.11,18.38,18.04,18.25,925600.0,12.5714,12.7588,12.5228,12.6686,925600.0
2009-03-09 12:30:00,18.26,18.32,18.17,18.27,752400.0,12.6755,12.7171,12.613,12.6824,752400.0
2009-03-09 13:00:00,18.26,18.27,18.06,18.19,871100.0,12.6755,12.6824,12.5367,12.6269,871100.0
2009-03-09 13:30:00,18.19,18.36,18.11,18.25,756800.0,12.6269,12.7449,12.5714,12.6686,756800.0
2009-03-09 14:00:00,18.25,18.41,18.04,18.13,1413400.0,12.6686,12.7796,12.5228,12.5853,1413400.0
2009-03-09 14:30:00,18.12,18.15,17.86,17.99,1025200.0,12.5783,12.5991,12.3978,12.4881,1025200.0
2009-03-09 15:00:00,17.99,18.07,17.69,17.85,1658400.0,12.4881,12.5436,12.2798,12.3909,1658400.0
2009-03-09 15:30:00,17.85,18.04,17.75,18.02,2020000.0,12.3909,12.5228,12.3215,12.5089,2020000.0
2009-03-10 09:30:00,19.0,19.06,18.06,18.27,2693600.0,13.1892,13.2308,12.5367,12.6824,2693600.0
2009-03-10 10:00:00,18.25,19.11,18.25,18.67,2396000.0,12.6686,13.2655,12.6686,12.9601,2396000.0
2009-03-10 10:30:00,18.67,18.98,18.47,18.8,1236700.0,12.9601,13.1753,12.8213,13.0503,1236700.0
2009-03-10 11:00:00,18.79,19.09,18.7,19.08,1163300.0,13.0434,13.2517,12.9809,13.2447,1163300.0
2009-03-10 11:30:00,19.09,19.25,18.91,19.25,1009500.0,13.2517,13.3627,13.1267,13.3627,1009500.0
2009-03-10 12:00:00,19.25,19.63,19.24,19.57,1683000.0,13.3627,13.6265,13.3558,13.5849,1683000.0
2009-03-10 12:30:00,19.57,19.61,19.43,19.48,903100.0,13.5849,13.6126,13.4877,13.5224,903100.0
2009-03-10 13:00:00,19.48,19.86,19.46,19.83,917700.0,13.5224,13.7862,13.5085,13.7653,917700.0
2009-03-10 13:30:00,19.83,20.02,19.82,19.85,1395200.0,13.7653,13.8972,13.7584,13.7792,1395200.0
2009-03-10 14:00:00,19.85,20.01,19.74,19.95,1317700.0,13.7792,13.8903,13.7029,13.8486,1317700.0
2009-03-10 14:30:00,19.95,20.18,19.87,20.17,1509800.0,13.8486,14.0083,13.7931,14.0014,1509800.0
2009-03-10 15:00:00,20.17,20.42,20.01,20.32,1806900.0,14.0014,14.1749,13.8903,14.1055,1806900.0
2009-03-10 15:30:00,20.31,20.56,20.07,20.45,4875300.0,14.0985,14.2721,13.9319,14.1957,4875300.0
2009-03-11 09:30:00,20.86,21.77,20.54,21.4,2652700.0,14.4803,15.112,14.2582,14.8552,2652700.0
2009-03-11 10:00:00,21.4,22.43,21.23,22.38,2343300.0,14.8552,15.5702,14.7372,15.5355,2343300.0
2009-03-11 10:30:00,22.39,22.53,21.8,22.0,2183700.0,15.5424,15.6396,15.1329,15.2717,2183700.0
2009-03-11 11:00:00,22.01,22.16,21.61,21.8,1510800.0,15.2786,15.3828,15.001,15.1329,1510800.0
2009-03-11 11:30:00,21.8,22.14,21.38,22.14,2078900.0,15.1329,15.3689,14.8413,15.3689,2078900.0
2009-03-11 12:00:00,22.14,22.37,22.0,22.08,923400.0,15.3689,15.5285,15.2717,15.3272,923400.0
2009-03-11 12:30:00,22.07,22.13,21.72,21.73,1122000.0,15.3203,15.3619,15.0773,15.0843,1122000.0
2009-03-11 13:00:00,21.73,22.15,21.67,21.89,1354000.0,15.0843,15.3758,15.0426,15.1953,1354000.0
2009-03-11 13:30:00,21.89,22.54,21.89,22.42,1254500.0,15.1953,15.6465,15.1953,15.5632,1254500.0
2009-03-11 14:00:00,22.42,22.57,21.95,22.21,1526100.0,15.5632,15.6674,15.237,15.4175,1526100.0
2009-03-11 14:30:00,22.21,22.55,22.15,22.3,1343100.0,15.4175,15.6535,15.3758,15.4799,1343100.0
2009-03-11 15:00:00,22.31,22.92,22.31,22.74,1687000.0,15.4869,15.9103,15.4869,15.7854,1687000.0
2009-03-11 15:30:00,22.74,23.19,22.52,22.55,3509000.0,15.7854,16.0977,15.6327,15.6535,3509000.0
2009-03-12 09:30:00,23.06,23.06,21.99,22.84,1644000.0,16.0075,16.0075,15.2647,15.8548,1644000.0
2009-03-12 10:00:00,22.92,23.37,22.87,23.32,1645800.0,15.9103,16.2227,15.8756,16.188,1645800.0
2009-03-12 10:30:00,23.32,23.9,23.21,23.68,1805400.0,16.188,16.5906,16.1116,16.4379,1805400.0
2009-03-12 11:00:00,23.68,23.98,23.5,23.73,1917400.0,16.4379,16.6461,16.3129,16.4726,1917400.0
2009-03-12 11:30:00,23.73,23.95,23.48,23.88,1421500.0,16.4726,16.6253,16.2991,16.5767,1421500.0
2009-03-12 12:00:00,23.87,24.07,23.73,23.84,1583100.0,16.5698,16.7086,16.4726,16.549,1583100.0
2009-03-12 12:30:00,23.84,24.04,23.78,23.98,1018300.0,16.549,16.6878,16.5073,16.6461,1018300.0
2009-03-12 13:00:00,23.97,24.04,23.79,23.81,1295100.0,16.6392,16.6878,16.5142,16.5281,1295100.0
2009-03-12 13:30:00,23.81,23.97,23.73,23.9,792100.0,16.5281,16.6392,16.4726,16.5906,792100.0
2009-03-12 14:00:00,23.9,24.18,23.75,24.05,1139100.0,16.5906,16.785,16.4865,16.6947,1139100.0
2009-03-12 14:30:00,24.05,24.52,23.99,24.34,1516100.0,16.6947,17.021,16.6531,16.896,1516100.0
2009-03-12 15:00:00,24.33,24.49,24.13,24.24,1930900.0,16.8891,17.0002,16.7503,16.8266,1930900.0
2009-03-12 15:30:00,24.25,24.89,24.21,24.6,5913800.0,16.8336,17.2778,16.8058,17.0765,5913800.0
2009-03-13 09:30:00,24.26,24.51,23.53,23.99,1517500.0,16.8405,17.014,16.3338,16.6531,1517500.0
2009-03-13 10:00:00,24.0,24.17,23.48,23.5,1245900.0,16.66,16.778,16.2991,16.3129,1245900.0
2009-03-13 10:30:00,23.5,23.97,23.36,23.41,1121000.0,16.3129,16.6392,16.2158,16.2505,1121000.0
2009-03-13 11:00:00,23.4,23.63,22.79,23.12,923900.0,16.2435,16.4032,15.8201,16.0492,923900.0
2009-03-13 11:30:00,23.13,23.21,22.83,22.98,895600.0,16.0561,16.1116,15.8478,15.952,895600.0
2009-03-13 12:00:00,22.97,23.16,22.54,22.72,955700.0,15.945,16.0769,15.6465,15.7715,955700.0
2009-03-13 12:30:00,22.71,23.26,22.71,23.23,851400.0,15.7645,16.1463,15.7645,16.1255,851400.0
2009-03-13 13:00:00,23.23,23.48,23.17,23.4,610400.0,16.1255,16.2991,16.0839,16.2435,610400.0
2009-03-13 13:30:00,23.41,23.49,23.17,23.39,690800.0,16.2505,16.306,16.0839,16.2366,690800.0
2009-03-13 14:00:00,23.39,23.43,22.96,22.98,709500.0,16.2366,16.2643,15.9381,15.952,709500.0
2009-03-13 14:30:00,22.98,23.42,22.92,23.14,771000.0,15.952,16.2574,15.9103,16.063,771000.0
2009-03-13 15:00:00,23.14,23.81,23.11,23.79,1135400.0,16.063,16.5281,16.0422,16.5142,1135400.0
2009-03-13 15:30:00,23.79,23.82,23.4,23.65,2496700.0,16.5142,16.5351,16.2435,16.4171,2496700.0
2009-03-16 09:30:00,23.72,24.94,23.69,24.02,1697400.0,16.4657,17.3125,16.4448,16.6739,1697400.0
2009-03-16 10:00:00,24.03,24.1,23.76,23.88,1122700.0,16.6808,16.7294,16.4934,16.5767,1122700.0
2009-03-16 10:30:00,23.88,24.32,23.88,24.18,744800.0,16.5767,16.8822,16.5767,16.785,744800.0
2009-03-16 11:00:00,24.19,24.77,24.16,24.59,781100.0,16.7919,17.1945,16.7711,17.0696,781100.0
2009-03-16 11:30:00,24.59,24.69,23.93,24.06,1035000.0,17.0696,17.139,16.6114,16.7017,1035000.0
2009-03-16 12:00:00,24.06,24.35,23.94,24.34,499300.0,16.7017,16.903,16.6184,16.896,499300.0
2009-03-16 12:30:00,24.35,24.52,24.34,24.44,894800.0,16.903,17.021,16.896,16.9655,894800.0
2009-03-16 13:00:00,24.43,24.45,24.13,24.18,511600.0,16.9585,16.9724,16.7503,16.785,511600.0
2009-03-16 13:30:00,24.19,24.39,24.04,24.1,595600.0,16.7919,16.9307,16.6878,16.7294,595600.0
2009-03-16 14:00:00,24.1,24.16,23.73,23.83,883300.0,16.7294,16.7711,16.4726,16.542,883300.0
2009-03-16 14:30:00,23.84,23.88,23.16,23.25,1355500.0,16.549,16.5767,16.0769,16.1394,1355500.0
2009-03-16 15:00:00,23.25,23.39,22.93,23.24,1522000.0,16.1394,16.2366,15.9173,16.1325,1522000.0
2009-03-16 15:30:00,23.24,23.25,22.5,22.57,3319100.0,16.1325,16.1394,15.6188,15.6674,3319100.0
2009-03-17 09:30:00,22.68,23.18,22.28,23.05,1075600.0,15.7437,16.0908,15.4661,16.0006,1075600.0
2009-03-17 10:00:00,23.05,23.59,23.05,23.41,1104000.0,16.0006,16.3754,16.0006,16.2505,1104000.0
2009-03-17 10:30:00,23.4,23.62,23.28,23.48,773800.0,16.2435,16.3962,16.1602,16.2991,773800.0
2009-03-17 11:00:00,23.5,23.52,23.26,23.37,476200.0,16.3129,16.3268,16.1463,16.2227,476200.0
2009-03-17 11:30:00,23.38,23.62,23.28,23.48,612200.0,16.2296,16.3962,16.1602,16.2991,612200.0
2009-03-17 12:00:00,23.48,23.54,23.36,23.44,849900.0,16.2991,16.3407,16.2158,16.2713,849900.0
2009-03-17 12:30:00,23.44,23.64,23.36,23.51,871000.0,16.2713,16.4101,16.2158,16.3199,871000.0
2009-03-17 13:00:00,23.51,23.64,23.38,23.44,608500.0,16.3199,16.4101,16.2296,16.2713,608500.0
2009-03-17 13:30:00,23.45,23.59,23.01,23.08,890800.0,16.2782,16.3754,15.9728,16.0214,890800.0
2009-03-17 14:00:00,23.08,23.29,22.93,23.0,787700.0,16.0214,16.1672,15.9173,15.9659,787700.0
2009-03-17 14:30:00,23.0,23.4,22.95,23.24,868600.0,15.9659,16.2435,15.9311,16.1325,868600.0
2009-03-17 15:00:00,23.24,23.73,23.2,23.67,1372000.0,16.1325,16.4726,16.1047,16.4309,1372000.0
2009-03-17 15:30:00,23.67,24.68,23.63,24.63,4507600.0,16.4309,17.1321,16.4032,17.0973,4507600.0
2009-03-18 09:30:00,23.99,25.67,23.67,25.61,3070200.0,16.6531,17.8193,16.4309,17.7776,3070200.0
2009-03-18 10:00:00,25.59,25.68,24.92,24.93,2253800.0,17.7637,17.8262,17.2987,17.3056,2253800.0
2009-03-18 10:30:00,24.92,25.67,24.88,25.66,1496800.0,17.2987,17.8193,17.2709,17.8123,1496800.0
2009-03-18 11:00:00,25.66,25.93,25.56,25.72,1225900.0,17.8123,17.9998,17.7429,17.854,1225900.0
2009-03-18 11:30:00,25.72,25.9,25.36,25.61,741600.0,17.854,17.9789,17.6041,17.7776,741600.0
2009-03-18 12:00:00,25.62,25.9,25.6,25.63,1018200.0,17.7846,17.9789,17.7707,17.7915,1018200.0
2009-03-18 12:30:00,25.64,25.91,25.54,25.85,1165300.0,17.7985,17.9859,17.729,17.9442,1165300.0
2009-03-18 13:00:00,25.85,26.08,25.76,26.0,800400.0,17.9442,18.1039,17.8818,18.0484,800400.0
2009-03-18 13:30:00,26.02,26.35,26.0,26.19,1097400.0,18.0622,18.2913,18.0484,18.1802,1097400.0
2009-03-18 14:00:00,26.19,27.32,26.01,26.52,2299600.0,18.1802,18.9647,18.0553,18.4093,2299600.0
2009-03-18 14:30:00,26.53,27.5,26.31,27.34,2766300.0,18.4163,19.0896,18.2635,18.9785,2766300.0
2009-03-18 15:00:00,27.33,27.39,26.06,26.34,3241500.0,18.9716,19.0132,18.09,18.2844,3241500.0
2009-03-18 15:30:00,26.35,28.46,26.2,28.27,6749500.0,18.2913,19.756,18.1872,19.6241,6749500.0
2009-03-19 09:30:00,28.49,28.53,26.64,26.85,4965100.0,19.7768,19.8046,18.4926,18.6384,4965100.0
2009-03-19 10:00:00,26.86,27.25,26.6,26.65,2698300.0,18.6453,18.9161,18.4649,18.4996,2698300.0
2009-03-19 10:30:00,26.65,27.16,26.13,26.3,1817200.0,18.4996,18.8536,18.1386,18.2566,1817200.0
2009-03-19 11:00:00,26.32,26.71,26.14,26.33,1256200.0,18.2705,18.5412,18.1455,18.2774,1256200.0
2009-03-19 11:30:00,26.28,26.43,25.31,25.91,1506800.0,18.2427,18.3468,17.5694,17.9859,1506800.0
2009-03-19 12:00:00,25.91,26.02,25.5,25.95,1151100.0,17.9859,18.0622,17.7013,18.0136,1151100.0
2009-03-19 12:30:00,26.01,26.35,25.84,25.95,704700.0,18.0553,18.2913,17.9373,18.0136,704700.0
2009-03-19 13:00:00,25.96,26.22,25.79,26.12,576900.0,18.0206,18.2011,17.9026,18.1317,576900.0
2009-03-19 13:30:00,26.12,26.27,25.91,26.02,787800.0,18.1317,18.2358,17.9859,18.0622,787800.0
2009-03-19 14:00:00,26.02,26.42,25.8,25.9,901000.0,18.0622,18.3399,17.9095,17.9789,901000.0
2009-03-19 14:30:00,25.9,26.0,25.21,25.38,1012400.0,17.9789,18.0484,17.5,17.618,1012400.0
2009-03-19 15:00:00,25.36,25.7,25.12,25.29,1138100.0,17.6041,17.8401,17.4375,17.5555,1138100.0
2009-03-19 15:30:00,25.29,25.67,25.02,25.09,3847000.0,17.5555,17.8193,17.3681,17.4167,3847000.0
2009-03-20 09:30:00,25.51,25.51,24.38,24.45,3831900.0,17.7082,17.7082,16.9238,16.9724,3831900.0
2009-03-20 10:00:00,24.45,24.73,24.19,24.72,1214300.0,16.9724,17.1668,16.7919,17.1598,1214300.0
2009-03-20 10:30:00,24.71,24.73,24.36,24.53,817100.0,17.1529,17.1668,16.9099,17.0279,817100.0
2009-03-20 11:00:00,24.53,24.54,24.0,24.11,918500.0,17.0279,17.0349,16.66,16.7364,918500.0
2009-03-20 11:30:00,24.11,24.22,23.93,24.2,850200.0,16.7364,16.8127,16.6114,16.7989,850200.0
2009-03-20 12:00:00,24.2,24.56,24.11,24.3,817800.0,16.7989,17.0488,16.7364,16.8683,817800.0
2009-03-20 12:30:00,24.3,24.53,23.9,24.01,918000.0,16.8683,17.0279,16.5906,16.667,918000.0
2009-03-20 13:00:00,24.01,24.25,23.96,24.07,554300.0,16.667,16.8336,16.6323,16.7086,554300.0
2009-03-20 13:30:00,24.08,24.21,23.92,23.95,638200.0,16.7156,16.8058,16.6045,16.6253,638200.0
2009-03-20 14:00:00,23.95,24.42,23.85,24.35,803500.0,16.6253,16.9516,16.5559,16.903,803500.0
2009-03-20 14:30:00,24.35,24.53,24.21,24.44,1109000.0,16.903,17.0279,16.8058,16.9655,1109000.0
2009-03-20 15:00:00,24.45,24.78,24.42,24.53,1153400.0,16.9724,17.2015,16.9516,17.0279,1153400.0
2009-03-20 15:30:00,24.52,24.7,23.8,23.85,3147700.0,17.021,17.1459,16.5212,16.5559,3147700.0
2009-03-23 09:30:00,25.05,26.59,25.01,26.0,2300000.0,17.3889,18.4579,17.3611,18.0484,2300000.0
2009-03-23 10:00:00,26.0,26.27,25.81,25.91,1421300.0,18.0484,18.2358,17.9165,17.9859,1421300.0
2009-03-23 10:30:00,25.91,26.06,25.69,25.96,1091200.0,17.9859,18.09,17.8332,18.0206,1091200.0
2009-03-23 11:00:00,25.96,26.09,25.75,26.07,778500.0,18.0206,18.1108,17.8748,18.0969,778500.0
2009-03-23 11:30:00,26.07,26.35,26.07,26.27,881900.0,18.0969,18.2913,18.0969,18.2358,881900.0
2009-03-23 12:00:00,26.26,26.47,26.11,26.32,676000.0,18.2288,18.3746,18.1247,18.2705,676000.0
2009-03-23 12:30:00,26.32,26.46,26.23,26.25,440800.0,18.2705,18.3677,18.208,18.2219,440800.0
2009-03-23 13:00:00,26.25,26.59,26.09,26.28,835300.0,18.2219,18.4579,18.1108,18.2427,835300.0
2009-03-23 13:30:00,26.28,26.35,26.01,26.09,643000.0,18.2427,18.2913,18.0553,18.1108,643000.0
2009-03-23 14:00:00,26.09,26.39,26.04,26.3,780400.0,18.1108,18.3191,18.0761,18.2566,780400.0
2009-03-23 14:30:00,26.3,26.51,26.12,26.39,1676400.0,18.2566,18.4024,18.1317,18.3191,1676400.0
2009-03-23 15:00:00,26.39,26.74,26.25,26.73,1901600.0,18.3191,18.562,18.2219,18.5551,1901600.0
2009-03-23 15:30:00,26.74,28.25,26.62,28.18,7954400.0,18.562,19.6102,18.4787,19.5616,7954400.0
2009-03-24 09:30:00,27.38,27.65,26.5,27.54,2698900.0,19.0063,19.1937,18.3954,19.1174,2698900.0
2009-03-24 10:00:00,27.54,28.2,27.5,27.82,2407900.0,19.1174,19.5755,19.0896,19.3117,2407900.0
2009-03-24 10:30:00,27.82,27.96,27.45,27.55,1252400.0,19.3117,19.4089,19.0549,19.1243,1252400.0
2009-03-24 11:00:00,27.55,28.15,27.44,28.05,892300.0,19.1243,19.5408,19.048,19.4714,892300.0
2009-03-24 11:30:00,28.06,28.1,27.31,27.39,1115700.0,19.4783,19.5061,18.9577,19.0132,1115700.0
2009-03-24 12:00:00,27.38,27.45,27.26,27.43,472300.0,19.0063,19.0549,18.923,19.041,472300.0
2009-03-24 12:30:00,27.43,27.63,27.23,27.57,769100.0,19.041,19.1798,18.9022,19.1382,769100.0
2009-03-24 13:00:00,27.56,28.33,27.51,28.23,1234400.0,19.1313,19.6658,19.0965,19.5963,1234400.0
2009-03-24 13:30:00,28.24,28.36,27.92,28.02,922700.0,19.6033,19.6866,19.3812,19.4506,922700.0
2009-03-24 14:00:00,28.0,28.49,27.95,27.95,1619300.0,19.4367,19.7768,19.402,19.402,1619300.0
2009-03-24 14:30:00,27.95,28.05,27.24,27.43,1025400.0,19.402,19.4714,18.9091,19.041,1025400.0
2009-03-24 15:00:00,27.43,27.44,26.81,26.92,985900.0,19.041,19.048,18.6106,18.687,985900.0
2009-03-24 15:30:00,26.95,27.33,26.05,26.05,3989800.0,18.7078,18.9716,18.0831,18.0831,3989800.0
2009-03-25 09:30:00,26.64,27.49,26.48,27.31,1993300.0,18.4926,19.0827,18.3816,18.9577,1993300.0
2009-03-25 10:00:00,27.32,27.76,27.18,27.19,1633500.0,18.9647,19.2701,18.8675,18.8744,1633500.0
2009-03-25 10:30:00,27.17,27.7,27.08,27.5,1393900.0,18.8605,19.2284,18.7981,19.0896,1393900.0
2009-03-25 11:00:00,27.5,27.53,26.8,26.98,1226700.0,19.0896,19.1104,18.6037,18.7286,1226700.0
2009-03-25 11:30:00,26.99,27.41,26.86,27.13,952100.0,18.7356,19.0271,18.6453,18.8328,952100.0
2009-03-25 12:00:00,27.14,27.54,27.05,27.26,764300.0,18.8397,19.1174,18.7772,18.923,764300.0
2009-03-25 12:30:00,27.26,27.36,26.81,27.0,689300.0,18.923,18.9924,18.6106,18.7425,689300.0
2009-03-25 13:00:00,27.0,27.12,26.51,26.55,862700.0,18.7425,18.8258,18.4024,18.4301,862700.0
2009-03-25 13:30:00,26.56,26.96,26.37,26.56,1215500.0,18.4371,18.7148,18.3052,18.4371,1215500.0
2009-03-25 14:00:00,26.56,26.58,26.13,26.33,1162500.0,18.4371,18.451,18.1386,18.2774,1162500.0
2009-03-25 14:30:00,26.37,26.45,25.59,25.9,1443000.0,18.3052,18.3607,17.7637,17.9789,1443000.0
2009-03-25 15:00:00,25.92,26.69,25.73,26.63,1375300.0,17.9928,18.5273,17.8609,18.4857,1375300.0
2009-03-25 15:30:00,26.64,27.75,26.32,27.69,3628800.0,18.4926,19.2631,18.2705,19.2215,3628800.0
2009-03-26 09:30:00,27.94,28.11,27.13,27.38,2114000.0,19.395,19.513,18.8328,19.0063,2114000.0
2009-03-26 10:00:00,27.38,27.79,27.1,27.42,1083500.0,19.0063,19.2909,18.8119,19.0341,1083500.0
2009-03-26 10:30:00,27.43,28.09,27.34,27.76,1248700.0,19.041,19.4992,18.9785,19.2701,1248700.0
2009-03-26 11:00:00,27.77,28.05,27.5,27.52,698600.0,19.277,19.4714,19.0896,19.1035,698600.0
2009-03-26 11:30:00,27.52,28.01,27.5,27.81,729900.0,19.1035,19.4436,19.0896,19.3048,729900.0
2009-03-26 12:00:00,27.82,27.98,27.64,27.93,780300.0,19.3117,19.4228,19.1868,19.3881,780300.0
2009-03-26 12:30:00,27.93,28.06,27.62,27.66,769600.0,19.3881,19.4783,19.1729,19.2007,769600.0
2009-03-26 13:00:00,27.65,28.42,27.65,28.22,1185400.0,19.1937,19.7282,19.1937,19.5894,1185400.0
2009-03-26 13:30:00,28.22,28.29,27.96,28.16,751900.0,19.5894,19.638,19.4089,19.5478,751900.0
2009-03-26 14:00:00,28.16,28.38,28.07,28.17,1032000.0,19.5478,19.7005,19.4853,19.5547,1032000.0
2009-03-26 14:30:00,28.16,28.19,27.55,27.6,1061500.0,19.5478,19.5686,19.1243,19.159,1061500.0
2009-03-26 15:00:00,27.6,28.34,27.57,28.31,1444300.0,19.159,19.6727,19.1382,19.6519,1444300.0
2009-03-26 15:30:00,28.3,28.65,28.12,28.17,3529500.0,19.6449,19.8879,19.52,19.5547,3529500.0
2009-03-27 09:30:00,28.12,28.65,27.65,28.48,1628100.0,19.52,19.8879,19.1937,19.7699,1628100.0
2009-03-27 10:00:00,28.48,28.89,28.14,28.87,1029800.0,19.7699,20.0545,19.5339,20.0406,1029800.0
2009-03-27 10:30:00,28.87,29.1,28.55,28.76,1326800.0,20.0406,20.2003,19.8185,19.9643,1326800.0
2009-03-27 11:00:00,28.76,29.04,28.44,28.86,732500.0,19.9643,20.1586,19.7421,20.0337,732500.0
2009-03-27 11:30:00,28.86,28.92,28.42,28.43,650100.0,20.0337,20.0753,19.7282,19.7352,650100.0
2009-03-27 12:00:00,28.43,28.69,28.42,28.51,513300.0,19.7352,19.9157,19.7282,19.7907,513300.0
2009-03-27 12:30:00,28.51,28.72,28.35,28.41,486700.0,19.7907,19.9365,19.6796,19.7213,486700.0
2009-03-27 13:00:00,28.4,28.51,28.16,28.38,550600.0,19.7144,19.7907,19.5478,19.7005,550600.0
2009-03-27 13:30:00,28.38,28.72,27.8,27.97,1073100.0,19.7005,19.9365,19.2979,19.4159,1073100.0
2009-03-27 14:00:00,27.97,28.69,27.87,28.6,947500.0,19.4159,19.9157,19.3464,19.8532,947500.0
2009-03-27 14:30:00,28.6,28.62,28.27,28.5,817300.0,19.8532,19.8671,19.6241,19.7838,817300.0
2009-03-27 15:00:00,28.51,28.9,28.41,28.46,1090700.0,19.7907,20.0614,19.7213,19.756,1090700.0
2009-03-27 15:30:00,28.45,28.55,27.96,28.04,3068600.0,19.7491,19.8185,19.4089,19.4645,3068600.0
2009-03-30 09:30:00,26.85,27.28,26.65,26.84,1372200.0,18.6384,18.9369,18.4996,18.6315,1372200.0
2009-03-30 10:00:00,26.84,27.07,26.78,26.89,832500.0,18.6315,18.7911,18.5898,18.6662,832500.0
2009-03-30 10:30:00,26.89,26.96,26.77,26.8,737700.0,18.6662,18.7148,18.5829,18.6037,737700.0
2009-03-30 11:00:00,26.81,26.93,26.5,26.5,843500.0,18.6106,18.6939,18.3954,18.3954,843500.0
2009-03-30 11:30:00,26.5,26.72,26.46,26.65,600100.0,18.3954,18.5482,18.3677,18.4996,600100.0
2009-03-30 12:00:00,26.66,26.8,26.42,26.74,481000.0,18.5065,18.6037,18.3399,18.562,481000.0
2009-03-30 12:30:00,26.74,26.8,26.57,26.61,310900.0,18.562,18.6037,18.444,18.4718,310900.0
2009-03-30 13:00:00,26.62,26.77,26.58,26.7,274800.0,18.4787,18.5829,18.451,18.5343,274800.0
2009-03-30 13:30:00,26.69,26.73,26.34,26.39,536600.0,18.5273,18.5551,18.2844,18.3191,536600.0
2009-03-30 14:00:00,26.38,26.59,26.28,26.39,719200.0,18.3121,18.4579,18.2427,18.3191,719200.0
2009-03-30 14:30:00,26.4,26.52,26.13,26.22,1069900.0,18.326,18.4093,18.1386,18.2011,1069900.0
2009-03-30 15:00:00,26.23,26.45,26.1,26.12,1294400.0,18.208,18.3607,18.1178,18.1317,1294400.0
2009-03-30 15:30:00,26.1,26.23,25.65,25.86,4873200.0,18.1178,18.208,17.8054,17.9512,4873200.0
2009-03-31 09:30:00,26.94,27.15,26.66,26.89,1649100.0,18.7009,18.8466,18.5065,18.6662,1649100.0
2009-03-31 10:00:00,26.88,27.48,26.84,27.4,1260500.0,18.6592,19.0757,18.6315,19.0202,1260500.0
2009-03-31 10:30:00,27.42,27.72,27.17,27.64,1163000.0,19.0341,19.2423,18.8605,19.1868,1163000.0
2009-03-31 11:00:00,27.64,27.67,27.43,27.54,782000.0,19.1868,19.2076,19.041,19.1174,782000.0
2009-03-31 11:30:00,27.55,27.71,27.47,27.66,590600.0,19.1243,19.2354,19.0688,19.2007,590600.0
2009-03-31 12:00:00,27.65,27.69,27.51,27.6,537000.0,19.1937,19.2215,19.0965,19.159,537000.0
2009-03-31 12:30:00,27.59,27.68,27.51,27.62,483200.0,19.1521,19.2146,19.0965,19.1729,483200.0
2009-03-31 13:00:00,27.62,27.97,27.56,27.89,807200.0,19.1729,19.4159,19.1313,19.3603,807200.0
2009-03-31 13:30:00,27.89,28.09,27.78,28.08,824500.0,19.3603,19.4992,19.284,19.4922,824500.0
2009-03-31 14:00:00,28.08,28.26,28.01,28.06,1085600.0,19.4922,19.6172,19.4436,19.4783,1085600.0
2009-03-31 14:30:00,28.06,28.41,28.06,28.13,1205000.0,19.4783,19.7213,19.4783,19.5269,1205000.0
2009-03-31 15:00:00,28.14,28.48,28.04,28.47,1602300.0,19.5339,19.7699,19.4645,19.7629,1602300.0
2009-03-31 15:30:00,28.47,28.48,27.9,28.16,5238300.0,19.7629,19.7699,19.3673,19.5478,5238300.0
2009-04-01 09:30:00,27.5,28.15,27.27,28.12,1715100.0,19.0896,19.5408,18.9299,19.52,1715100.0
2009-04-01 10:00:00,28.12,28.52,28.07,28.14,1972800.0,19.52,19.7977,19.4853,19.5339,1972800.0
2009-04-01 10:30:00,28.14,28.59,28.05,28.34,1718400.0,19.5339,19.8462,19.4714,19.6727,1718400.0
2009-04-01 11:00:00,28.34,28.52,28.08,28.42,1225000.0,19.6727,19.7977,19.4922,19.7282,1225000.0
2009-04-01 11:30:00,28.42,28.64,28.37,28.47,707500.0,19.7282,19.881,19.6935,19.7629,707500.0
2009-04-01 12:00:00,28.47,28.75,28.43,28.6,832000.0,19.7629,19.9573,19.7352,19.8532,832000.0
2009-04-01 12:30:00,28.6,28.68,28.03,28.12,717800.0,19.8532,19.9087,19.4575,19.52,717800.0
2009-04-01 13:00:00,28.11,28.32,27.82,28.26,1086900.0,19.513,19.6588,19.3117,19.6172,1086900.0
2009-04-01 13:30:00,28.25,28.67,28.14,28.61,764700.0,19.6102,19.9018,19.5339,19.8601,764700.0
2009-04-01 14:00:00,28.62,28.69,28.45,28.46,647200.0,19.8671,19.9157,19.7491,19.756,647200.0
2009-04-01 14:30:00,28.46,28.66,28.23,28.42,1135500.0,19.756,19.8948,19.5963,19.7282,1135500.0
2009-04-01 15:00:00,28.42,28.42,27.78,28.04,1663800.0,19.7282,19.7282,19.284,19.4645,1663800.0
2009-04-01 15:30:00,28.05,28.63,27.95,28.34,2523900.0,19.4714,19.874,19.402,19.6727,2523900.0
2009-04-02 09:30:00,29.8,29.9,28.61,29.0,2441000.0,20.6862,20.7556,19.8601,20.1309,2441000.0
2009-04-02 10:00:00,29.0,29.3,28.55,28.61,1822000.0,20.1309,20.3391,19.8185,19.8601,1822000.0
2009-04-02 10:30:00,28.61,29.01,28.5,28.86,1120100.0,19.8601,20.1378,19.7838,20.0337,1120100.0
2009-04-02 11:00:00,28.86,29.1,28.72,28.84,1147900.0,20.0337,20.2003,19.9365,20.0198,1147900.0
2009-04-02 11:30:00,28.83,28.85,28.52,28.74,997900.0,20.0128,20.0267,19.7977,19.9504,997900.0
2009-04-02 12:00:00,28.75,28.97,28.61,28.76,809100.0,19.9573,20.11,19.8601,19.9643,809100.0
2009-04-02 12:30:00,28.76,28.93,28.6,28.6,747300.0,19.9643,20.0823,19.8532,19.8532,747300.0
2009-04-02 13:00:00,28.61,28.65,28.16,28.27,955000.0,19.8601,19.8879,19.5478,19.6241,955000.0
2009-04-02 13:30:00,28.26,28.45,28.03,28.08,807200.0,19.6172,19.7491,19.4575,19.4922,807200.0
2009-04-02 14:00:00,28.1,28.38,28.01,28.29,872100.0,19.5061,19.7005,19.4436,19.638,872100.0
2009-04-02 14:30:00,28.29,28.65,28.17,28.32,1193900.0,19.638,19.8879,19.5547,19.6588,1193900.0
2009-04-02 15:00:00,28.32,28.61,28.17,28.54,1472600.0,19.6588,19.8601,19.5547,19.8115,1472600.0
2009-04-02 15:30:00,28.54,28.77,28.07,28.35,3868400.0,19.8115,19.9712,19.4853,19.6796,3868400.0
2009-04-03 09:30:00,28.39,28.39,27.82,28.11,1549800.0,19.7074,19.7074,19.3117,19.513,1549800.0
2009-04-03 10:00:00,28.11,28.68,27.98,28.65,1037600.0,19.513,19.9087,19.4228,19.8879,1037600.0
2009-04-03 10:30:00,28.66,28.89,28.53,28.71,909800.0,19.8948,20.0545,19.8046,19.9295,909800.0
2009-04-03 11:00:00,28.72,28.83,28.42,28.54,696800.0,19.9365,20.0128,19.7282,19.8115,696800.0
2009-04-03 11:30:00,28.55,28.69,28.45,28.58,670700.0,19.8185,19.9157,19.7491,19.8393,670700.0
2009-04-03 12:00:00,28.58,28.65,28.45,28.56,790600.0,19.8393,19.8879,19.7491,19.8254,790600.0
2009-04-03 12:30:00,28.56,28.56,28.2,28.35,641600.0,19.8254,19.8254,19.5755,19.6796,641600.0
2009-04-03 13:00:00,28.35,28.43,28.2,28.4,619400.0,19.6796,19.7352,19.5755,19.7144,619400.0
2009-04-03 13:30:00,28.41,28.45,28.23,28.39,741900.0,19.7213,19.7491,19.5963,19.7074,741900.0
2009-04-03 14:00:00,28.39,28.81,28.39,28.78,816100.0,19.7074,19.999,19.7074,19.9781,816100.0
2009-04-03 14:30:00,28.78,28.83,28.4,28.67,957800.0,19.9781,20.0128,19.7144,19.9018,957800.0
2009-04-03 15:00:00,28.66,28.68,28.2,28.35,1117700.0,19.8948,19.9087,19.5755,19.6796,1117700.0
2009-04-03 15:30:00,28.35,29.04,28.29,28.96,2874100.0,19.6796,20.1586,19.638,20.1031,2874100.0
2009-04-06 09:30:00,28.35,28.72,27.63,27.98,1069300.0,19.6796,19.9365,19.1798,19.4228,1069300.0
2009-04-06 10:00:00,27.98,28.09,27.75,27.81,1260400.0,19.4228,19.4992,19.2631,19.3048,1260400.0
2009-04-06 10:30:00,27.81,28.31,27.79,28.17,1024900.0,19.3048,19.6519,19.2909,19.5547,1024900.0
2009-04-06 11:00:00,28.17,28.17,27.87,28.02,464900.0,19.5547,19.5547,19.3464,19.4506,464900.0
2009-04-06 11:30:00,28.02,28.04,27.56,27.66,518700.0,19.4506,19.4645,19.1313,19.2007,518700.0
2009-04-06 12:00:00,27.66,27.87,27.63,27.76,464600.0,19.2007,19.3464,19.1798,19.2701,464600.0
2009-04-06 12:30:00,27.76,27.96,27.69,27.95,470000.0,19.2701,19.4089,19.2215,19.402,470000.0
2009-04-06 13:00:00,27.94,28.11,27.88,28.0,625700.0,19.395,19.513,19.3534,19.4367,625700.0
2009-04-06 13:30:00,28.0,28.24,27.91,28.16,437100.0,19.4367,19.6033,19.3742,19.5478,437100.0
2009-04-06 14:00:00,28.16,28.22,27.98,28.13,502700.0,19.5478,19.5894,19.4228,19.5269,502700.0
2009-04-06 14:30:00,28.13,28.23,27.91,28.04,958100.0,19.5269,19.5963,19.3742,19.4645,958100.0
2009-04-06 15:00:00,28.04,28.72,27.92,28.33,1807600.0,19.4645,19.9365,19.3812,19.6658,1807600.0
2009-04-06 15:30:00,28.32,28.58,28.06,28.19,2185000.0,19.6588,19.8393,19.4783,19.5686,2185000.0
2009-04-07 09:30:00,27.39,27.45,26.85,27.26,1445500.0,19.0132,19.0549,18.6384,18.923,1445500.0
2009-04-07 10:00:00,27.27,27.65,27.15,27.62,966400.0,18.9299,19.1937,18.8466,19.1729,966400.0
2009-04-07 10:30:00,27.62,27.88,27.53,27.55,896900.0,19.1729,19.3534,19.1104,19.1243,896900.0
2009-04-07 11:00:00,27.55,27.7,27.44,27.49,659500.0,19.1243,19.2284,19.048,19.0827,659500.0
2009-04-07 11:30:00,27.49,27.56,27.39,27.5,531400.0,19.0827,19.1313,19.0132,19.0896,531400.0
2009-04-07 12:00:00,27.5,27.75,27.48,27.55,815000.0,19.0896,19.2631,19.0757,19.1243,815000.0
2009-04-07 12:30:00,27.54,27.72,27.53,27.71,482400.0,19.1174,19.2423,19.1104,19.2354,482400.0
2009-04-07 13:00:00,27.7,27.71,27.44,27.61,535700.0,19.2284,19.2354,19.048,19.166,535700.0
2009-04-07 13:30:00,27.6,27.75,27.55,27.67,661400.0,19.159,19.2631,19.1243,19.2076,661400.0
2009-04-07 14:00:00,27.68,27.75,27.54,27.72,465200.0,19.2146,19.2631,19.1174,19.2423,465200.0
2009-04-07 14:30:00,27.72,27.76,27.58,27.75,663600.0,19.2423,19.2701,19.1451,19.2631,663600.0
2009-04-07 15:00:00,27.74,27.98,27.52,27.73,1122000.0,19.2562,19.4228,19.1035,19.2493,1122000.0
2009-04-07 15:30:00,27.73,27.9,27.16,27.26,2844700.0,19.2493,19.3673,18.8536,18.923,2844700.0
2009-04-08 09:30:00,27.47,27.87,27.23,27.35,1055900.0,19.0688,19.3464,18.9022,18.9855,1055900.0
2009-04-08 10:00:00,27.35,27.52,27.09,27.22,1266100.0,18.9855,19.1035,18.805,18.8952,1266100.0
2009-04-08 10:30:00,27.22,27.49,27.08,27.44,926300.0,18.8952,19.0827,18.7981,19.048,926300.0
2009-04-08 11:00:00,27.44,27.81,27.44,27.67,724100.0,19.048,19.3048,19.048,19.2076,724100.0
2009-04-08 11:30:00,27.66,27.9,27.48,27.49,911200.0,19.2007,19.3673,19.0757,19.0827,911200.0
2009-04-08 12:00:00,27.49,27.69,27.46,27.57,527000.0,19.0827,19.2215,19.0618,19.1382,527000.0
2009-04-08 12:30:00,27.58,27.98,27.54,27.71,530200.0,19.1451,19.4228,19.1174,19.2354,530200.0
2009-04-08 13:00:00,27.7,27.83,27.65,27.77,356400.0,19.2284,19.3187,19.1937,19.277,356400.0
2009-04-08 13:30:00,27.77,27.85,27.52,27.6,1048300.0,19.277,19.3326,19.1035,19.159,1048300.0
2009-04-08 14:00:00,27.61,27.68,27.37,27.4,1121700.0,19.166,19.2146,18.9994,19.0202,1121700.0
2009-04-08 14:30:00,27.39,27.4,27.27,27.34,1169000.0,19.0132,19.0202,18.9299,18.9785,1169000.0
2009-04-08 15:00:00,27.33,27.39,27.11,27.16,767400.0,18.9716,19.0132,18.8189,18.8536,767400.0
2009-04-08 15:30:00,27.16,27.7,27.16,27.65,2137700.0,18.8536,19.2284,18.8536,19.1937,2137700.0
2009-04-09 09:30:00,29.3,29.5,28.35,28.72,1968800.0,20.3391,20.4779,19.6796,19.9365,1968800.0
2009-04-09 10:00:00,28.73,28.87,28.58,28.86,1122600.0,19.9434,20.0406,19.8393,20.0337,1122600.0
2009-04-09 10:30:00,28.87,29.05,28.57,28.64,721300.0,20.0406,20.1656,19.8324,19.881,721300.0
2009-04-09 11:00:00,28.63,28.84,28.52,28.72,749200.0,19.874,20.0198,19.7977,19.9365,749200.0
2009-04-09 11:30:00,28.71,28.82,28.57,28.82,503300.0,19.9295,20.0059,19.8324,20.0059,503300.0
2009-04-09 12:00:00,28.83,28.9,28.65,28.81,601300.0,20.0128,20.0614,19.8879,19.999,601300.0
2009-04-09 12:30:00,28.82,28.9,28.69,28.81,614100.0,20.0059,20.0614,19.9157,19.999,614100.0
2009-04-09 13:00:00,28.81,28.83,28.52,28.64,1192300.0,19.999,20.0128,19.7977,19.881,1192300.0
2009-04-09 13:30:00,28.65,28.85,28.58,28.85,945300.0,19.8879,20.0267,19.8393,20.0267,945300.0
2009-04-09 14:00:00,28.85,28.94,28.68,28.76,1042800.0,20.0267,20.0892,19.9087,19.9643,1042800.0
2009-04-09 14:30:00,28.77,28.94,28.64,28.78,1252900.0,19.9712,20.0892,19.881,19.9781,1252900.0
2009-04-09 15:00:00,28.79,28.99,28.68,28.8,1533600.0,19.9851,20.1239,19.9087,19.992,1533600.0
2009-04-09 15:30:00,28.81,30.0,28.7,29.97,7393900.0,19.999,20.825,19.9226,20.8042,7393900.0
2009-04-13 09:30:00,28.95,29.17,28.6,29.14,1278000.0,20.0961,20.2489,19.8532,20.228,1278000.0
2009-04-13 10:00:00,29.15,30.47,28.94,30.16,1313900.0,20.235,21.1513,20.0892,20.9361,1313900.0
2009-04-13 10:30:00,30.14,30.36,29.73,30.19,1075400.0,20.9222,21.0749,20.6376,20.9569,1075400.0
2009-04-13 11:00:00,30.19,30.22,29.71,30.15,755300.0,20.9569,20.9777,20.6237,20.9291,755300.0
2009-04-13 11:30:00,30.15,30.19,29.94,30.12,640600.0,20.9291,20.9569,20.7834,20.9083,640600.0
2009-04-13 12:00:00,30.12,30.39,30.09,30.36,627600.0,20.9083,21.0957,20.8875,21.0749,627600.0
2009-04-13 12:30:00,30.36,30.9,30.35,30.88,1067400.0,21.0749,21.4498,21.068,21.4359,1067400.0
2009-04-13 13:00:00,30.87,31.0,30.67,30.98,666900.0,21.4289,21.5192,21.2901,21.5053,666900.0
2009-04-13 13:30:00,30.98,31.88,30.98,31.87,1233300.0,21.5053,22.1301,21.5053,22.1231,1233300.0
2009-04-13 14:00:00,31.87,32.13,31.36,31.7,1399200.0,22.1231,22.3036,21.7691,22.0051,1399200.0
2009-04-13 14:30:00,31.69,32.19,31.64,32.04,1919400.0,21.9982,22.3453,21.9635,22.2411,1919400.0
2009-04-13 15:00:00,32.03,32.36,31.94,32.28,2643300.0,22.2342,22.4633,22.1717,22.4077,2643300.0
2009-04-13 15:30:00,32.28,32.76,32.21,32.6,4779500.0,22.4077,22.7409,22.3591,22.6299,4779500.0
2009-04-14 09:30:00,31.54,31.94,30.95,31.3,2141900.0,21.894,22.1717,21.4845,21.7274,2141900.0
2009-04-14 10:00:00,31.29,31.58,31.08,31.5,1424500.0,21.7205,21.9218,21.5747,21.8663,1424500.0
2009-04-14 10:30:00,31.5,31.96,31.46,31.9,1432000.0,21.8663,22.1856,21.8385,22.1439,1432000.0
2009-04-14 11:00:00,31.9,31.9,31.37,31.75,1937800.0,22.1439,22.1439,21.776,22.0398,1937800.0
2009-04-14 11:30:00,31.75,31.83,31.52,31.53,1024500.0,22.0398,22.0954,21.8802,21.8871,1024500.0
2009-04-14 12:00:00,31.53,31.64,31.13,31.48,1546100.0,21.8871,21.9635,21.6094,21.8524,1546100.0
2009-04-14 12:30:00,31.48,31.6,30.99,31.21,1507300.0,21.8524,21.9357,21.5122,21.665,1507300.0
2009-04-14 13:00:00,31.21,31.29,31.0,31.1,1400300.0,21.665,21.7205,21.5192,21.5886,1400300.0
2009-04-14 13:30:00,31.08,31.23,30.87,31.01,1371500.0,21.5747,21.6788,21.4289,21.5261,1371500.0
2009-04-14 14:00:00,31.0,31.46,30.89,31.45,1331100.0,21.5192,21.8385,21.4428,21.8316,1331100.0
2009-04-14 14:30:00,31.45,31.48,31.14,31.35,1257700.0,21.8316,21.8524,21.6164,21.7621,1257700.0
2009-04-14 15:00:00,31.35,31.8,31.34,31.46,1875400.0,21.7621,22.0745,21.7552,21.8385,1875400.0
2009-04-14 15:30:00,31.46,31.52,30.68,30.89,4933500.0,21.8385,21.8802,21.2971,21.4428,4933500.0
2009-04-15 09:30:00,31.0,31.15,30.38,30.98,1815800.0,21.5192,21.6233,21.0888,21.5053,1815800.0
2009-04-15 10:00:00,30.99,31.39,30.91,31.12,1163400.0,21.5122,21.7899,21.4567,21.6025,1163400.0
2009-04-15 10:30:00,31.12,31.15,30.55,30.66,928500.0,21.6025,21.6233,21.2068,21.2832,928500.0
2009-04-15 11:00:00,30.64,30.78,30.42,30.65,891200.0,21.2693,21.3665,21.1166,21.2762,891200.0
2009-04-15 11:30:00,30.64,31.26,30.64,31.15,751500.0,21.2693,21.6997,21.2693,21.6233,751500.0
2009-04-15 12:00:00,31.15,31.3,30.99,31.02,593900.0,21.6233,21.7274,21.5122,21.5331,593900.0
2009-04-15 12:30:00,31.03,31.57,31.0,31.4,667300.0,21.54,21.9149,21.5192,21.7969,667300.0
2009-04-15 13:00:00,31.41,31.47,31.08,31.31,662600.0,21.8038,21.8455,21.5747,21.7344,662600.0
2009-04-15 13:30:00,31.31,31.6,31.24,31.39,712600.0,21.7344,21.9357,21.6858,21.7899,712600.0
2009-04-15 14:00:00,31.39,31.66,31.16,31.25,932000.0,21.7899,21.9773,21.6303,21.6927,932000.0
2009-04-15 14:30:00,31.25,31.54,31.21,31.48,651800.0,21.6927,21.894,21.665,21.8524,651800.0
2009-04-15 15:00:00,31.47,31.98,31.47,31.83,1575900.0,21.8455,22.1995,21.8455,22.0954,1575900.0
2009-04-15 15:30:00,31.82,32.85,31.72,32.57,3668800.0,22.0884,22.8034,22.019,22.609,3668800.0
2009-04-16 09:30:00,32.83,32.86,30.87,31.25,1873700.0,22.7895,22.8103,21.4289,21.6927,1873700.0
2009-04-16 10:00:00,31.26,31.4,30.36,30.47,1525800.0,21.6997,21.7969,21.0749,21.1513,1525800.0
2009-04-16 10:30:00,30.49,30.54,29.81,30.05,1500000.0,21.1652,21.1999,20.6931,20.8597,1500000.0
2009-04-16 11:00:00,30.04,30.36,29.93,30.05,975700.0,20.8528,21.0749,20.7764,20.8597,975700.0
2009-04-16 11:30:00,30.08,30.5,30.0,30.43,1085700.0,20.8806,21.1721,20.825,21.1235,1085700.0
2009-04-16 12:00:00,30.44,30.77,30.41,30.51,766400.0,21.1305,21.3595,21.1096,21.179,766400.0
2009-04-16 12:30:00,30.5,30.59,30.3,30.36,1134100.0,21.1721,21.2346,21.0333,21.0749,1134100.0
2009-04-16 13:00:00,30.37,30.6,30.36,30.38,915200.0,21.0819,21.2415,21.0749,21.0888,915200.0
2009-04-16 13:30:00,30.38,30.41,29.98,30.18,680400.0,21.0888,21.1096,20.8111,20.95,680400.0
2009-04-16 14:00:00,30.18,30.51,30.09,30.49,985600.0,20.95,21.179,20.8875,21.1652,985600.0
2009-04-16 14:30:00,30.48,30.87,30.43,30.55,1441500.0,21.1582,21.4289,21.1235,21.2068,1441500.0
2009-04-16 15:00:00,30.56,30.96,30.43,30.95,1563300.0,21.2138,21.4914,21.1235,21.4845,1563300.0
2009-04-16 15:30:00,30.95,31.48,30.89,31.23,5097800.0,21.4845,21.8524,21.4428,21.6788,5097800.0
2009-04-17 09:30:00,31.49,31.7,30.14,30.39,2837600.0,21.8593,22.0051,20.9222,21.0957,2837600.0
2009-04-17 10:00:00,30.39,30.5,30.25,30.26,1010900.0,21.0957,21.1721,20.9986,21.0055,1010900.0
2009-04-17 10:30:00,30.26,30.42,30.05,30.36,956100.0,21.0055,21.1166,20.8597,21.0749,956100.0
2009-04-17 11:00:00,30.37,30.77,30.23,30.69,1089600.0,21.0819,21.3595,20.9847,21.304,1089600.0
2009-04-17 11:30:00,30.7,31.23,30.62,30.94,1435700.0,21.3109,21.6788,21.2554,21.4775,1435700.0
2009-04-17 12:00:00,30.95,31.09,30.49,30.77,900100.0,21.4845,21.5817,21.1652,21.3595,900100.0
2009-04-17 12:30:00,30.77,30.94,30.49,30.89,823200.0,21.3595,21.4775,21.1652,21.4428,823200.0
2009-04-17 13:00:00,30.88,31.16,30.81,30.98,741700.0,21.4359,21.6303,21.3873,21.5053,741700.0
2009-04-17 13:30:00,30.98,31.26,30.92,31.14,798600.0,21.5053,21.6997,21.4637,21.6164,798600.0
2009-04-17 14:00:00,31.14,31.2,30.43,30.57,1018300.0,21.6164,21.658,21.1235,21.2207,1018300.0
2009-04-17 14:30:00,30.59,31.17,30.58,30.74,1384400.0,21.2346,21.6372,21.2276,21.3387,1384400.0
2009-04-17 15:00:00,30.74,31.31,30.64,31.17,1568500.0,21.3387,21.7344,21.2693,21.6372,1568500.0
2009-04-17 15:30:00,31.19,31.31,30.45,30.69,4401400.0,21.6511,21.7344,21.1374,21.304,4401400.0
2009-04-20 09:30:00,29.9,30.12,29.4,29.99,1767700.0,20.7556,20.9083,20.4085,20.8181,1767700.0
2009-04-20 10:00:00,29.97,30.41,29.72,30.23,1617700.0,20.8042,21.1096,20.6307,20.9847,1617700.0
2009-04-20 10:30:00,30.23,30.59,29.83,30.47,1378900.0,20.9847,21.2346,20.707,21.1513,1378900.0
2009-04-20 11:00:00,30.48,30.5,29.9,30.25,978300.0,21.1582,21.1721,20.7556,20.9986,978300.0
2009-04-20 11:30:00,30.25,30.31,30.01,30.12,681300.0,20.9986,21.0402,20.832,20.9083,681300.0
2009-04-20 12:00:00,30.13,30.14,29.98,30.08,679900.0,20.9153,20.9222,20.8111,20.8806,679900.0
2009-04-20 12:30:00,30.08,30.1,29.88,29.95,648500.0,20.8806,20.8944,20.7417,20.7903,648500.0
2009-04-20 13:00:00,29.95,30.0,29.67,29.98,943300.0,20.7903,20.825,20.5959,20.8111,943300.0
2009-04-20 13:30:00,29.97,30.32,29.96,30.04,992600.0,20.8042,21.0472,20.7973,20.8528,992600.0
2009-04-20 14:00:00,30.05,30.06,29.55,29.72,859900.0,20.8597,20.8667,20.5126,20.6307,859900.0
2009-04-20 14:30:00,29.71,29.85,29.56,29.68,970500.0,20.6237,20.7209,20.5196,20.6029,970500.0
2009-04-20 15:00:00,29.69,29.81,29.35,29.45,1282300.0,20.6098,20.6931,20.3738,20.4432,1282300.0
2009-04-20 15:30:00,29.45,29.79,28.33,28.35,6425700.0,20.4432,20.6792,19.6658,19.6796,6425700.0
2009-04-21 09:30:00,25.42,26.2,23.85,24.5,5346700.0,17.6457,18.1872,16.5559,17.0071,5346700.0
2009-04-21 10:00:00,24.5,24.64,23.76,23.92,4047000.0,17.0071,17.1043,16.4934,16.6045,4047000.0
2009-04-21 10:30:00,23.91,24.77,23.75,24.77,3381700.0,16.5975,17.1945,16.4865,17.1945,3381700.0
2009-04-21 11:00:00,24.77,25.58,24.42,25.13,3619700.0,17.1945,17.7568,16.9516,17.4444,3619700.0
2009-04-21 11:30:00,25.12,25.46,25.1,25.26,1867400.0,17.4375,17.6735,17.4236,17.5347,1867400.0
2009-04-21 12:00:00,25.26,25.78,25.17,25.58,1507100.0,17.5347,17.8956,17.4722,17.7568,1507100.0
2009-04-21 12:30:00,25.58,26.08,25.57,25.92,1704300.0,17.7568,18.1039,17.7499,17.9928,1704300.0
2009-04-21 13:00:00,25.92,26.15,25.69,26.0,1705600.0,17.9928,18.1525,17.8332,18.0484,1705600.0
2009-04-21 13:30:00,26.0,26.45,25.91,26.39,1429800.0,18.0484,18.3607,17.9859,18.3191,1429800.0
2009-04-21 14:00:00,26.38,26.6,26.25,26.48,2762500.0,18.3121,18.4649,18.2219,18.3816,2762500.0
2009-04-21 14:30:00,26.48,27.05,26.48,26.86,1847700.0,18.3816,18.7772,18.3816,18.6453,1847700.0
2009-04-21 15:00:00,26.86,27.67,26.85,27.34,3589800.0,18.6453,19.2076,18.6384,18.9785,3589800.0
2009-04-21 15:30:00,27.33,28.11,27.04,27.99,6051000.0,18.9716,19.513,18.7703,19.4297,6051000.0
2009-04-22 09:30:00,26.79,27.71,26.36,26.94,2273300.0,18.5967,19.2354,18.2983,18.7009,2273300.0
2009-04-22 10:00:00,26.92,28.12,26.92,28.09,2673400.0,18.687,19.52,18.687,19.4992,2673400.0
2009-04-22 10:30:00,28.11,28.4,27.35,27.39,1502700.0,19.513,19.7144,18.9855,19.0132,1502700.0
2009-04-22 11:00:00,27.39,27.48,26.97,27.48,1260700.0,19.0132,19.0757,18.7217,19.0757,1260700.0
2009-04-22 11:30:00,27.47,27.91,27.41,27.66,801400.0,19.0688,19.3742,19.0271,19.2007,801400.0
2009-04-22 12:00:00,27.66,27.78,27.32,27.33,1129400.0,19.2007,19.284,18.9647,18.9716,1129400.0
2009-04-22 12:30:00,27.31,27.43,26.89,27.21,1010000.0,18.9577,19.041,18.6662,18.8883,1010000.0
2009-04-22 13:00:00,27.2,27.38,27.04,27.29,966300.0,18.8814,19.0063,18.7703,18.9438,966300.0
2009-04-22 13:30:00,27.28,27.51,26.91,26.91,736300.0,18.9369,19.0965,18.68,18.68,736300.0
2009-04-22 14:00:00,26.92,27.35,26.81,27.02,855200.0,18.687,18.9855,18.6106,18.7564,855200.0
2009-04-22 14:30:00,27.02,27.27,26.7,26.73,1192900.0,18.7564,18.9299,18.5343,18.5551,1192900.0
2009-04-22 15:00:00,26.73,26.99,26.58,26.6,1655500.0,18.5551,18.7356,18.451,18.4649,1655500.0
2009-04-22 15:30:00,26.6,26.77,25.93,26.23,4966100.0,18.4649,18.5829,17.9998,18.208,4966100.0
2009-04-23 09:30:00,26.23,26.74,25.92,26.21,1734700.0,18.208,18.562,17.9928,18.1941,1734700.0
2009-04-23 10:00:00,26.19,26.35,25.99,26.12,1148100.0,18.1802,18.2913,18.0414,18.1317,1148100.0
2009-04-23 10:30:00,26.13,26.25,25.8,25.9,1572600.0,18.1386,18.2219,17.9095,17.9789,1572600.0
2009-04-23 11:00:00,25.89,26.16,25.79,25.93,933400.0,17.972,18.1594,17.9026,17.9998,933400.0
2009-04-23 11:30:00,25.93,26.05,25.58,25.7,882600.0,17.9998,18.0831,17.7568,17.8401,882600.0
2009-04-23 12:00:00,25.7,25.97,25.65,25.96,581500.0,17.8401,18.0275,17.8054,18.0206,581500.0
2009-04-23 12:30:00,25.97,26.1,25.83,25.92,541400.0,18.0275,18.1178,17.9303,17.9928,541400.0
2009-04-23 13:00:00,25.92,26.11,25.9,26.01,777000.0,17.9928,18.1247,17.9789,18.0553,777000.0
2009-04-23 13:30:00,26.02,26.18,25.91,26.12,814200.0,18.0622,18.1733,17.9859,18.1317,814200.0
2009-04-23 14:00:00,26.12,26.3,25.98,26.27,937800.0,18.1317,18.2566,18.0345,18.2358,937800.0
2009-04-23 14:30:00,26.27,26.52,26.14,26.18,1576000.0,18.2358,18.4093,18.1455,18.1733,1576000.0
2009-04-23 15:00:00,26.18,26.23,25.79,26.12,2120500.0,18.1733,18.208,17.9026,18.1317,2120500.0
2009-04-23 15:30:00,26.12,27.15,26.0,26.77,4775700.0,18.1317,18.8466,18.0484,18.5829,4775700.0
2009-04-24 09:30:00,26.95,27.46,26.38,27.09,2505300.0,18.7078,19.0618,18.3121,18.805,2505300.0
2009-04-24 10:00:00,27.09,27.24,26.42,26.72,1352600.0,18.805,18.9091,18.3399,18.5482,1352600.0
2009-04-24 10:30:00,26.73,27.14,26.49,26.98,811900.0,18.5551,18.8397,18.3885,18.7286,811900.0
2009-04-24 11:00:00,26.98,27.22,26.86,27.15,898200.0,18.7286,18.8952,18.6453,18.8466,898200.0
2009-04-24 11:30:00,27.14,27.3,27.07,27.15,576600.0,18.8397,18.9508,18.7911,18.8466,576600.0
2009-04-24 12:00:00,27.15,27.22,26.91,27.11,488000.0,18.8466,18.8952,18.68,18.8189,488000.0
2009-04-24 12:30:00,27.11,27.45,27.11,27.44,1040500.0,18.8189,19.0549,18.8189,19.048,1040500.0
2009-04-24 13:00:00,27.45,27.67,27.4,27.53,1088900.0,19.0549,19.2076,19.0202,19.1104,1088900.0
2009-04-24 13:30:00,27.52,27.52,26.91,27.09,976000.0,19.1035,19.1035,18.68,18.805,976000.0
2009-04-24 14:00:00,27.09,27.38,26.37,26.96,2402500.0,18.805,19.0063,18.3052,18.7148,2402500.0
2009-04-24 14:30:00,26.97,27.33,26.86,27.16,1741400.0,18.7217,18.9716,18.6453,18.8536,1741400.0
2009-04-24 15:00:00,27.18,27.44,26.97,27.15,1950300.0,18.8675,19.048,18.7217,18.8466,1950300.0
2009-04-24 15:30:00,27.16,27.38,26.51,26.85,4780800.0,18.8536,19.0063,18.4024,18.6384,4780800.0
2009-04-27 09:30:00,26.2,26.69,26.02,26.37,1364200.0,18.1872,18.5273,18.0622,18.3052,1364200.0
2009-04-27 10:00:00,26.37,26.52,26.25,26.35,1262600.0,18.3052,18.4093,18.2219,18.2913,1262600.0
2009-04-27 10:30:00,26.35,26.36,26.18,26.2,964400.0,18.2913,18.2983,18.1733,18.1872,964400.0
2009-04-27 11:00:00,26.2,26.39,26.13,26.19,966500.0,18.1872,18.3191,18.1386,18.1802,966500.0
2009-04-27 11:30:00,26.19,26.33,26.07,26.32,740400.0,18.1802,18.2774,18.0969,18.2705,740400.0
2009-04-27 12:00:00,26.33,26.34,26.11,26.19,561900.0,18.2774,18.2844,18.1247,18.1802,561900.0
2009-04-27 12:30:00,26.18,26.27,26.07,26.23,709800.0,18.1733,18.2358,18.0969,18.208,709800.0
2009-04-27 13:00:00,26.23,26.26,26.07,26.08,546700.0,18.208,18.2288,18.0969,18.1039,546700.0
2009-04-27 13:30:00,26.08,26.16,25.94,26.01,1061300.0,18.1039,18.1594,18.0067,18.0553,1061300.0
2009-04-27 14:00:00,26.0,26.05,25.86,25.98,844700.0,18.0484,18.0831,17.9512,18.0345,844700.0
2009-04-27 14:30:00,25.98,26.1,25.89,25.93,990900.0,18.0345,18.1178,17.972,17.9998,990900.0
2009-04-27 15:00:00,25.93,25.97,25.68,25.7,1471200.0,17.9998,18.0275,17.8262,17.8401,1471200.0
2009-04-27 15:30:00,25.7,26.03,25.53,25.94,3269200.0,17.8401,18.0692,17.7221,18.0067,3269200.0
2009-04-28 09:30:00,25.27,25.31,24.82,24.91,1931000.0,17.5416,17.5694,17.2292,17.2917,1931000.0
2009-04-28 10:00:00,24.91,25.12,24.69,24.97,1904500.0,17.2917,17.4375,17.139,17.3334,1904500.0
2009-04-28 10:30:00,24.97,25.23,24.81,25.19,1659200.0,17.3334,17.5138,17.2223,17.4861,1659200.0
2009-04-28 11:00:00,25.19,25.3,25.04,25.25,765800.0,17.4861,17.5624,17.382,17.5277,765800.0
2009-04-28 11:30:00,25.26,25.46,25.25,25.34,755300.0,17.5347,17.6735,17.5277,17.5902,755300.0
2009-04-28 12:00:00,25.34,25.68,25.34,25.59,548900.0,17.5902,17.8262,17.5902,17.7637,548900.0
2009-04-28 12:30:00,25.6,25.64,25.4,25.47,435300.0,17.7707,17.7985,17.6319,17.6804,435300.0
2009-04-28 13:00:00,25.47,25.51,25.33,25.41,631700.0,17.6804,17.7082,17.5833,17.6388,631700.0
2009-04-28 13:30:00,25.41,25.55,25.38,25.4,565300.0,17.6388,17.736,17.618,17.6319,565300.0
2009-04-28 14:00:00,25.4,25.56,25.33,25.45,861900.0,17.6319,17.7429,17.5833,17.6666,861900.0
2009-04-28 14:30:00,25.47,25.64,25.45,25.51,677200.0,17.6804,17.7985,17.6666,17.7082,677200.0
2009-04-28 15:00:00,25.51,25.57,25.23,25.25,1361300.0,17.7082,17.7499,17.5138,17.5277,1361300.0
2009-04-28 15:30:00,25.25,25.28,24.98,24.99,2532300.0,17.5277,17.5486,17.3403,17.3472,2532300.0
2009-04-29 09:30:00,25.38,25.7,25.03,25.46,1012000.0,17.6775,17.9004,17.4337,17.7332,1012000.0
2009-04-29 10:00:00,25.46,26.1,25.37,26.07,1323900.0,17.7332,18.179,17.6705,18.1581,1323900.0
2009-04-29 10:30:00,26.06,26.28,25.95,26.22,1129100.0,18.1511,18.3043,18.0745,18.2625,1129100.0
2009-04-29 11:00:00,26.22,26.35,26.08,26.25,775000.0,18.2625,18.3531,18.165,18.2834,775000.0
2009-04-29 11:30:00,26.26,26.41,26.25,26.29,620200.0,18.2904,18.3949,18.2834,18.3113,620200.0
2009-04-29 12:00:00,26.29,26.42,26.23,26.26,727800.0,18.3113,18.4018,18.2695,18.2904,727800.0
2009-04-29 12:30:00,26.26,26.28,25.98,26.26,780500.0,18.2904,18.3043,18.0954,18.2904,780500.0
2009-04-29 13:00:00,26.27,26.31,26.12,26.19,545300.0,18.2974,18.3252,18.1929,18.2416,545300.0
2009-04-29 13:30:00,26.19,26.25,26.01,26.01,442700.0,18.2416,18.2834,18.1163,18.1163,442700.0
2009-04-29 14:00:00,26.01,26.5,25.95,26.43,1241800.0,18.1163,18.4576,18.0745,18.4088,1241800.0
2009-04-29 14:30:00,26.42,26.7,26.24,26.41,1310700.0,18.4018,18.5969,18.2765,18.3949,1310700.0
2009-04-29 15:00:00,26.41,26.51,26.1,26.18,965200.0,18.3949,18.4645,18.179,18.2347,965200.0
2009-04-29 15:30:00,26.18,26.67,26.03,26.6,3256600.0,18.2347,18.576,18.1302,18.5272,3256600.0
2009-04-30 09:30:00,27.11,27.21,26.11,26.53,1743900.0,18.8824,18.9521,18.1859,18.4785,1743900.0
2009-04-30 10:00:00,26.54,26.8,26.52,26.63,1032900.0,18.4854,18.6665,18.4715,18.5481,1032900.0
2009-04-30 10:30:00,26.63,26.75,26.58,26.66,1018000.0,18.5481,18.6317,18.5133,18.569,1018000.0
2009-04-30 11:00:00,26.66,26.74,26.43,26.48,549000.0,18.569,18.6247,18.4088,18.4436,549000.0
2009-04-30 11:30:00,26.48,26.56,26.37,26.48,630000.0,18.4436,18.4994,18.367,18.4436,630000.0
2009-04-30 12:00:00,26.49,26.58,26.23,26.26,488200.0,18.4506,18.5133,18.2695,18.2904,488200.0
2009-04-30 12:30:00,26.25,26.26,25.88,26.01,890300.0,18.2834,18.2904,18.0257,18.1163,890300.0
2009-04-30 13:00:00,26.02,26.16,25.95,26.03,726300.0,18.1232,18.2207,18.0745,18.1302,726300.0
2009-04-30 13:30:00,26.03,26.2,25.97,26.13,583300.0,18.1302,18.2486,18.0884,18.1999,583300.0
2009-04-30 14:00:00,26.12,26.24,26.02,26.19,636300.0,18.1929,18.2765,18.1232,18.2416,636300.0
2009-04-30 14:30:00,26.19,26.21,25.93,26.08,766100.0,18.2416,18.2556,18.0605,18.165,766100.0
2009-04-30 15:00:00,26.08,26.1,25.57,25.66,1705200.0,18.165,18.179,17.8098,17.8725,1705200.0
2009-04-30 15:30:00,25.66,25.87,25.41,25.65,3724500.0,17.8725,18.0188,17.6984,17.8655,3724500.0
2009-05-01 09:30:00,25.34,26.2,25.21,26.14,1054800.0,17.6496,18.2486,17.5591,18.2068,1054800.0
2009-05-01 10:00:00,26.13,26.2,25.75,25.85,534700.0,18.1999,18.2486,17.9352,18.0048,534700.0
2009-05-01 10:30:00,25.85,26.03,25.73,25.79,402500.0,18.0048,18.1302,17.9212,17.963,402500.0
2009-05-01 11:00:00,25.8,25.94,25.77,25.85,533800.0,17.97,18.0675,17.9491,18.0048,533800.0
2009-05-01 11:30:00,25.85,25.88,25.71,25.86,498900.0,18.0048,18.0257,17.9073,18.0118,498900.0
2009-05-01 12:00:00,25.86,26.0,25.82,25.83,356900.0,18.0118,18.1093,17.9839,17.9909,356900.0
2009-05-01 12:30:00,25.83,25.99,25.81,25.9,336900.0,17.9909,18.1023,17.977,18.0397,336900.0
2009-05-01 13:00:00,25.9,25.99,25.81,25.93,306300.0,18.0397,18.1023,17.977,18.0605,306300.0
2009-05-01 13:30:00,25.92,26.0,25.85,25.91,314700.0,18.0536,18.1093,18.0048,18.0466,314700.0
2009-05-01 14:00:00,25.91,25.93,25.74,25.84,365600.0,18.0466,18.0605,17.9282,17.9979,365600.0
2009-05-01 14:30:00,25.83,25.92,25.8,25.91,440800.0,17.9909,18.0536,17.97,18.0466,440800.0
2009-05-01 15:00:00,25.91,26.0,25.6,25.66,786700.0,18.0466,18.1093,17.8307,17.8725,786700.0
2009-05-01 15:30:00,25.66,25.86,25.61,25.84,2365000.0,17.8725,18.0118,17.8377,17.9979,2365000.0
2009-05-04 09:30:00,26.38,26.83,26.18,26.46,1357700.0,18.374,18.6874,18.2347,18.4297,1357700.0
2009-05-04 10:00:00,26.45,26.94,26.41,26.9,1347000.0,18.4227,18.764,18.3949,18.7362,1347000.0
2009-05-04 10:30:00,26.9,27.0,26.82,26.9,744600.0,18.7362,18.8058,18.6804,18.7362,744600.0
2009-05-04 11:00:00,26.92,27.0,26.64,26.69,787800.0,18.7501,18.8058,18.5551,18.5899,787800.0
2009-05-04 11:30:00,26.69,26.87,26.67,26.79,576800.0,18.5899,18.7153,18.576,18.6595,576800.0
2009-05-04 12:00:00,26.8,26.89,26.53,26.64,565200.0,18.6665,18.7292,18.4785,18.5551,565200.0
2009-05-04 12:30:00,26.66,26.8,26.62,26.72,386400.0,18.569,18.6665,18.5411,18.6108,386400.0
2009-05-04 13:00:00,26.72,26.85,26.67,26.78,535000.0,18.6108,18.7013,18.576,18.6526,535000.0
2009-05-04 13:30:00,26.79,27.18,26.79,27.05,974000.0,18.6595,18.9312,18.6595,18.8406,974000.0
2009-05-04 14:00:00,27.05,27.1,26.88,27.08,899500.0,18.8406,18.8755,18.7222,18.8615,899500.0
2009-05-04 14:30:00,27.08,27.35,27.02,27.18,1095500.0,18.8615,19.0496,18.8197,18.9312,1095500.0
2009-05-04 15:00:00,27.18,27.68,27.17,27.62,1670100.0,18.9312,19.2794,18.9242,19.2377,1670100.0
2009-05-04 15:30:00,27.61,28.34,27.47,28.24,6600600.0,19.2307,19.7391,19.1332,19.6695,6600600.0
2009-05-05 09:30:00,27.35,28.29,27.04,27.81,1576900.0,19.0496,19.7043,18.8337,19.37,1576900.0
2009-05-05 10:00:00,27.8,27.9,27.31,27.45,1125000.0,19.363,19.4327,19.0217,19.1192,1125000.0
2009-05-05 10:30:00,27.44,27.74,27.25,27.54,791800.0,19.1123,19.3212,18.9799,19.1819,791800.0
2009-05-05 11:00:00,27.53,27.87,27.48,27.78,620500.0,19.175,19.4118,19.1401,19.3491,620500.0
2009-05-05 11:30:00,27.78,28.01,27.77,28.0,639200.0,19.3491,19.5093,19.3421,19.5023,639200.0
2009-05-05 12:00:00,28.0,28.06,27.86,27.95,644300.0,19.5023,19.5441,19.4048,19.4675,644300.0
2009-05-05 12:30:00,27.94,27.96,27.57,27.71,453700.0,19.4605,19.4745,19.2028,19.3003,453700.0
2009-05-05 13:00:00,27.7,27.91,27.64,27.67,422600.0,19.2934,19.4396,19.2516,19.2725,422600.0
2009-05-05 13:30:00,27.67,27.71,27.54,27.7,517700.0,19.2725,19.3003,19.1819,19.2934,517700.0
2009-05-05 14:00:00,27.7,27.89,27.54,27.6,581300.0,19.2934,19.4257,19.1819,19.2237,581300.0
2009-05-05 14:30:00,27.6,27.67,27.43,27.43,629100.0,19.2237,19.2725,19.1053,19.1053,629100.0
2009-05-05 15:00:00,27.43,27.6,27.35,27.49,698000.0,19.1053,19.2237,19.0496,19.1471,698000.0
2009-05-05 15:30:00,27.48,27.78,27.25,27.36,1930000.0,19.1401,19.3491,18.9799,19.0566,1930000.0
2009-05-06 09:30:00,28.29,28.76,28.0,28.68,1647100.0,19.7043,20.0317,19.5023,19.976,1647100.0
2009-05-06 10:00:00,28.67,28.71,27.95,28.0,1608700.0,19.969,19.9969,19.4675,19.5023,1608700.0
2009-05-06 10:30:00,28.01,28.55,28.01,28.48,912900.0,19.5093,19.8854,19.5093,19.8367,912900.0
2009-05-06 11:00:00,28.48,28.6,28.38,28.48,781500.0,19.8367,19.9202,19.767,19.8367,781500.0
2009-05-06 11:30:00,28.48,28.71,28.36,28.71,553000.0,19.8367,19.9969,19.7531,19.9969,553000.0
2009-05-06 12:00:00,28.71,28.75,28.61,28.74,518200.0,19.9969,20.0247,19.9272,20.0177,518200.0
2009-05-06 12:30:00,28.74,28.74,28.5,28.55,501700.0,20.0177,20.0177,19.8506,19.8854,501700.0
2009-05-06 13:00:00,28.55,28.71,28.42,28.57,632800.0,19.8854,19.9969,19.7949,19.8993,632800.0
2009-05-06 13:30:00,28.56,29.24,28.45,29.18,1675700.0,19.8924,20.366,19.8158,20.3242,1675700.0
2009-05-06 14:00:00,29.18,30.17,29.17,30.16,3493000.0,20.3242,21.0138,20.3172,21.0068,3493000.0
2009-05-06 14:30:00,30.17,30.4,29.88,30.24,2177700.0,21.0138,21.174,20.8118,21.0625,2177700.0
2009-05-06 15:00:00,30.24,30.31,29.38,29.66,2682300.0,21.0625,21.1113,20.4635,20.6585,2682300.0
2009-05-06 15:30:00,29.65,30.55,29.51,30.48,5379100.0,20.6516,21.2784,20.5541,21.2297,5379100.0
2009-05-07 09:30:00,32.1,33.62,31.55,31.64,4874000.0,22.358,23.4167,21.9749,22.0376,4874000.0
2009-05-07 10:00:00,31.6,31.81,31.3,31.46,2561800.0,22.0098,22.156,21.8008,21.9123,2561800.0
2009-05-07 10:30:00,31.46,31.56,31.08,31.25,1665700.0,21.9123,21.9819,21.6476,21.766,1665700.0
2009-05-07 11:00:00,31.27,31.29,30.7,30.86,2338200.0,21.7799,21.7939,21.3829,21.4944,2338200.0
2009-05-07 11:30:00,30.87,31.19,30.59,30.65,1672500.0,21.5013,21.7242,21.3063,21.3481,1672500.0
2009-05-07 12:00:00,30.64,30.86,30.51,30.73,2672600.0,21.3411,21.4944,21.2506,21.4038,2672600.0
2009-05-07 12:30:00,30.73,30.81,30.27,30.43,1148300.0,21.4038,21.4595,21.0834,21.1949,1148300.0
2009-05-07 13:00:00,30.44,30.45,29.67,29.75,1505400.0,21.2018,21.2088,20.6655,20.7212,1505400.0
2009-05-07 13:30:00,29.76,29.79,29.02,29.57,1688400.0,20.7282,20.7491,20.2128,20.5959,1688400.0
2009-05-07 14:00:00,29.55,29.8,29.31,29.75,1520400.0,20.5819,20.756,20.4148,20.7212,1520400.0
2009-05-07 14:30:00,29.76,29.77,28.91,29.01,2260300.0,20.7282,20.7352,20.1362,20.2058,2260300.0
2009-05-07 15:00:00,29.01,29.76,28.51,29.22,2943000.0,20.2058,20.7282,19.8575,20.3521,2943000.0
2009-05-07 15:30:00,29.22,29.56,28.71,29.5,4934700.0,20.3521,20.5889,19.9969,20.5471,4934700.0
2009-05-08 09:30:00,30.13,31.25,29.77,31.18,2432400.0,20.9859,21.766,20.7352,21.7172,2432400.0
2009-05-08 10:00:00,31.22,31.25,30.38,30.41,1475200.0,21.7451,21.766,21.16,21.1809,1475200.0
2009-05-08 10:30:00,30.42,30.73,30.33,30.52,1356600.0,21.1879,21.4038,21.1252,21.2575,1356600.0
2009-05-08 11:00:00,30.51,30.78,30.5,30.51,591400.0,21.2506,21.4386,21.2436,21.2506,591400.0
2009-05-08 11:30:00,30.51,30.98,30.46,30.96,851600.0,21.2506,21.5779,21.2157,21.564,851600.0
2009-05-08 12:00:00,30.96,31.42,30.92,31.09,1181300.0,21.564,21.8844,21.5361,21.6546,1181300.0
2009-05-08 12:30:00,31.08,31.39,31.02,31.36,1056400.0,21.6476,21.8635,21.6058,21.8426,1056400.0
2009-05-08 13:00:00,31.36,31.55,31.3,31.43,790300.0,21.8426,21.9749,21.8008,21.8914,790300.0
2009-05-08 13:30:00,31.43,31.43,31.12,31.18,884100.0,21.8914,21.8914,21.6754,21.7172,884100.0
2009-05-08 14:00:00,31.17,31.54,31.17,31.41,993900.0,21.7103,21.968,21.7103,21.8774,993900.0
2009-05-08 14:30:00,31.41,31.65,31.37,31.65,1325800.0,21.8774,22.0446,21.8496,22.0446,1325800.0
2009-05-08 15:00:00,31.65,31.81,31.23,31.51,1742000.0,22.0446,22.156,21.7521,21.9471,1742000.0
2009-05-08 15:30:00,31.52,32.1,31.32,32.01,5175800.0,21.9541,22.358,21.8147,22.2953,5175800.0
2009-05-11 09:30:00,31.42,31.44,30.66,30.85,1188400.0,21.8844,21.8983,21.3551,21.4874,1188400.0
2009-05-11 10:00:00,30.85,31.11,30.53,30.61,918600.0,21.4874,21.6685,21.2645,21.3202,918600.0
2009-05-11 10:30:00,30.61,31.25,30.57,31.0,846600.0,21.3202,21.766,21.2924,21.5919,846600.0
2009-05-11 11:00:00,31.0,31.23,30.92,31.16,1332000.0,21.5919,21.7521,21.5361,21.7033,1332000.0
2009-05-11 11:30:00,31.17,31.2,30.85,30.86,644300.0,21.7103,21.7312,21.4874,21.4944,644300.0
2009-05-11 12:00:00,30.85,30.97,30.64,30.84,530400.0,21.4874,21.571,21.3411,21.4804,530400.0
2009-05-11 12:30:00,30.84,30.9,30.6,30.62,555900.0,21.4804,21.5222,21.3133,21.3272,555900.0
2009-05-11 13:00:00,30.6,31.02,30.43,30.84,1183300.0,21.3133,21.6058,21.1949,21.4804,1183300.0
2009-05-11 13:30:00,30.83,30.84,30.51,30.55,665100.0,21.4735,21.4804,21.2506,21.2784,665100.0
2009-05-11 14:00:00,30.56,30.56,30.25,30.29,990400.0,21.2854,21.2854,21.0695,21.0973,990400.0
2009-05-11 14:30:00,30.29,30.45,30.25,30.39,844000.0,21.0973,21.2088,21.0695,21.167,844000.0
2009-05-11 15:00:00,30.39,30.45,30.01,30.09,1480700.0,21.167,21.2088,20.9023,20.958,1480700.0
2009-05-11 15:30:00,30.09,30.09,29.58,29.75,4540400.0,20.958,20.958,20.6028,20.7212,4540400.0
2009-05-12 09:30:00,28.86,29.08,28.27,28.58,11143800.0,20.1013,20.2546,19.6904,19.9063,11143800.0
2009-05-12 10:00:00,28.59,28.75,28.32,28.61,3867700.0,19.9133,20.0247,19.7252,19.9272,3867700.0
2009-05-12 10:30:00,28.61,28.75,28.57,28.74,2482100.0,19.9272,20.0247,19.8993,20.0177,2482100.0
2009-05-12 11:00:00,28.74,28.75,28.56,28.67,1759900.0,20.0177,20.0247,19.8924,19.969,1759900.0
2009-05-12 11:30:00,28.68,28.69,28.41,28.52,1316200.0,19.976,19.9829,19.7879,19.8645,1316200.0
2009-05-12 12:00:00,28.53,28.56,28.25,28.29,2129700.0,19.8715,19.8924,19.6765,19.7043,2129700.0
2009-05-12 12:30:00,28.29,28.36,28.15,28.17,3099100.0,19.7043,19.7531,19.6068,19.6207,3099100.0
2009-05-12 13:00:00,28.17,28.55,28.04,28.35,1604900.0,19.6207,19.8854,19.5302,19.7461,1604900.0
2009-05-12 13:30:00,28.35,28.61,28.28,28.5,1023300.0,19.7461,19.9272,19.6974,19.8506,1023300.0
2009-05-12 14:00:00,28.49,28.74,28.46,28.64,1761500.0,19.8436,20.0177,19.8227,19.9481,1761500.0
2009-05-12 14:30:00,28.64,28.85,28.57,28.78,4421200.0,19.9481,20.0944,19.8993,20.0456,4421200.0
2009-05-12 15:00:00,28.78,29.0,28.62,28.7,3730500.0,20.0456,20.1988,19.9342,19.9899,3730500.0
2009-05-12 15:30:00,28.69,28.76,28.22,28.47,5073000.0,19.9829,20.0317,19.6556,19.8297,5073000.0
2009-05-13 09:30:00,28.07,28.9,27.76,28.7,3343400.0,19.5511,20.1292,19.3352,19.9899,3343400.0
2009-05-13 10:00:00,28.69,28.75,28.56,28.7,1928900.0,19.9829,20.0247,19.8924,19.9899,1928900.0
2009-05-13 10:30:00,28.7,28.7,28.52,28.6,1149100.0,19.9899,19.9899,19.8645,19.9202,1149100.0
2009-05-13 11:00:00,28.6,28.61,28.41,28.5,1194100.0,19.9202,19.9272,19.7879,19.8506,1194100.0
2009-05-13 11:30:00,28.5,28.55,28.31,28.38,1134400.0,19.8506,19.8854,19.7182,19.767,1134400.0
2009-05-13 12:00:00,28.38,28.65,28.3,28.4,952400.0,19.767,19.9551,19.7113,19.7809,952400.0
2009-05-13 12:30:00,28.4,28.48,28.2,28.29,645500.0,19.7809,19.8367,19.6416,19.7043,645500.0
2009-05-13 13:00:00,28.28,28.55,28.19,28.42,784500.0,19.6974,19.8854,19.6347,19.7949,784500.0
2009-05-13 13:30:00,28.42,28.65,28.3,28.51,710200.0,19.7949,19.9551,19.7113,19.8575,710200.0
2009-05-13 14:00:00,28.5,28.57,28.14,28.24,1252900.0,19.8506,19.8993,19.5998,19.6695,1252900.0
2009-05-13 14:30:00,28.23,28.29,28.15,28.28,916400.0,19.6625,19.7043,19.6068,19.6974,916400.0
2009-05-13 15:00:00,28.28,28.36,27.98,28.01,1578700.0,19.6974,19.7531,19.4884,19.5093,1578700.0
2009-05-13 15:30:00,28.01,28.17,27.85,28.0,4626000.0,19.5093,19.6207,19.3979,19.5023,4626000.0
2009-05-14 09:30:00,27.96,28.64,27.72,27.8,1664700.0,19.4745,19.9481,19.3073,19.363,1664700.0
2009-05-14 10:00:00,27.79,28.05,27.52,27.61,1369300.0,19.3561,19.5372,19.168,19.2307,1369300.0
2009-05-14 10:30:00,27.62,27.99,27.62,27.73,1115400.0,19.2377,19.4954,19.2377,19.3143,1115400.0
2009-05-14 11:00:00,27.74,27.91,27.66,27.82,1164000.0,19.3212,19.4396,19.2655,19.377,1164000.0
2009-05-14 11:30:00,27.82,27.89,27.65,27.7,909200.0,19.377,19.4257,19.2585,19.2934,909200.0
2009-05-14 12:00:00,27.7,28.02,27.7,27.88,1490400.0,19.2934,19.5163,19.2934,19.4187,1490400.0
2009-05-14 12:30:00,27.87,28.08,27.71,27.73,784800.0,19.4118,19.558,19.3003,19.3143,784800.0
2009-05-14 13:00:00,27.73,27.85,27.59,27.7,749700.0,19.3143,19.3979,19.2168,19.2934,749700.0
2009-05-14 13:30:00,27.69,27.94,27.67,27.79,575900.0,19.2864,19.4605,19.2725,19.3561,575900.0
2009-05-14 14:00:00,27.8,28.21,27.8,28.18,1401300.0,19.363,19.6486,19.363,19.6277,1401300.0
2009-05-14 14:30:00,28.18,28.54,28.18,28.47,1855600.0,19.6277,19.8784,19.6277,19.8297,1855600.0
2009-05-14 15:00:00,28.47,28.68,28.29,28.51,2239000.0,19.8297,19.976,19.7043,19.8575,2239000.0
2009-05-14 15:30:00,28.51,28.52,28.17,28.4,3544400.0,19.8575,19.8645,19.6207,19.7809,3544400.0
2009-05-15 09:30:00,28.1,28.37,27.56,27.9,2423100.0,19.572,19.76,19.1959,19.4327,2423100.0
2009-05-15 10:00:00,27.93,27.94,27.69,27.86,1072800.0,19.4536,19.4605,19.2864,19.4048,1072800.0
2009-05-15 10:30:00,27.86,28.02,27.73,27.81,934200.0,19.4048,19.5163,19.3143,19.37,934200.0
2009-05-15 11:00:00,27.81,27.91,27.67,27.8,665900.0,19.37,19.4396,19.2725,19.363,665900.0
2009-05-15 11:30:00,27.81,27.82,27.5,27.54,722800.0,19.37,19.377,19.1541,19.1819,722800.0
2009-05-15 12:00:00,27.53,27.77,27.49,27.71,884300.0,19.175,19.3421,19.1471,19.3003,884300.0
2009-05-15 12:30:00,27.71,27.78,27.51,27.55,444100.0,19.3003,19.3491,19.161,19.1889,444100.0
2009-05-15 13:00:00,27.55,27.77,27.52,27.74,529200.0,19.1889,19.3421,19.168,19.3212,529200.0
2009-05-15 13:30:00,27.75,27.8,27.63,27.72,461700.0,19.3282,19.363,19.2446,19.3073,461700.0
2009-05-15 14:00:00,27.72,27.84,27.65,27.7,791900.0,19.3073,19.3909,19.2585,19.2934,791900.0
2009-05-15 14:30:00,27.7,27.73,27.56,27.69,702800.0,19.2934,19.3143,19.1959,19.2864,702800.0
2009-05-15 15:00:00,27.68,27.92,27.51,27.85,1365500.0,19.2794,19.4466,19.161,19.3979,1365500.0
2009-05-15 15:30:00,27.85,27.87,27.53,27.71,2563000.0,19.3979,19.4118,19.175,19.3003,2563000.0
2009-05-18 09:30:00,28.08,28.42,27.5,27.51,2210700.0,19.558,19.7949,19.1541,19.161,2210700.0
2009-05-18 10:00:00,27.52,27.97,27.45,27.84,1687200.0,19.168,19.4814,19.1192,19.3909,1687200.0
2009-05-18 10:30:00,27.84,28.15,27.81,28.02,1478500.0,19.3909,19.6068,19.37,19.5163,1478500.0
2009-05-18 11:00:00,28.03,28.08,27.86,27.94,935700.0,19.5232,19.558,19.4048,19.4605,935700.0
2009-05-18 11:30:00,27.94,28.14,27.92,28.06,765200.0,19.4605,19.5998,19.4466,19.5441,765200.0
2009-05-18 12:00:00,28.07,28.35,28.05,28.28,776300.0,19.5511,19.7461,19.5372,19.6974,776300.0
2009-05-18 12:30:00,28.29,28.5,28.27,28.41,475900.0,19.7043,19.8506,19.6904,19.7879,475900.0
2009-05-18 13:00:00,28.41,28.43,28.06,28.11,785100.0,19.7879,19.8018,19.5441,19.5789,785100.0
2009-05-18 13:30:00,28.11,28.2,27.96,27.98,771600.0,19.5789,19.6416,19.4745,19.4884,771600.0
2009-05-18 14:00:00,27.98,28.05,27.83,27.87,921500.0,19.4884,19.5372,19.3839,19.4118,921500.0
2009-05-18 14:30:00,27.86,27.95,27.74,27.75,1093800.0,19.4048,19.4675,19.3212,19.3282,1093800.0
2009-05-18 15:00:00,27.76,28.11,27.74,28.07,1666200.0,19.3352,19.5789,19.3212,19.5511,1666200.0
2009-05-18 15:30:00,28.07,28.61,28.0,28.31,6209800.0,19.5511,19.9272,19.5023,19.7182,6209800.0
2009-05-19 09:30:00,28.39,28.62,27.67,27.89,3026400.0,19.774,19.9342,19.2725,19.4257,3026400.0
2009-05-19 10:00:00,27.89,28.66,27.85,28.64,2327700.0,19.4257,19.962,19.3979,19.9481,2327700.0
2009-05-19 10:30:00,28.64,28.97,28.52,28.64,2364700.0,19.9481,20.1779,19.8645,19.9481,2364700.0
2009-05-19 11:00:00,28.64,28.64,28.09,28.24,855700.0,19.9481,19.9481,19.565,19.6695,855700.0
2009-05-19 11:30:00,28.25,28.46,28.18,28.25,599400.0,19.6765,19.8227,19.6277,19.6765,599400.0
2009-05-19 12:00:00,28.24,28.29,28.07,28.29,541800.0,19.6695,19.7043,19.5511,19.7043,541800.0
2009-05-19 12:30:00,28.29,28.33,27.92,27.94,679100.0,19.7043,19.7322,19.4466,19.4605,679100.0
2009-05-19 13:00:00,27.94,28.24,27.92,28.15,746900.0,19.4605,19.6695,19.4466,19.6068,746900.0
2009-05-19 13:30:00,28.16,28.31,28.1,28.25,696800.0,19.6138,19.7182,19.572,19.6765,696800.0
2009-05-19 14:00:00,28.25,28.33,28.11,28.3,817500.0,19.6765,19.7322,19.5789,19.7113,817500.0
2009-05-19 14:30:00,28.3,28.61,28.23,28.42,1584900.0,19.7113,19.9272,19.6625,19.7949,1584900.0
2009-05-19 15:00:00,28.42,28.65,28.32,28.32,1106000.0,19.7949,19.9551,19.7252,19.7252,1106000.0
2009-05-19 15:30:00,28.33,28.4,27.68,27.78,3400500.0,19.7322,19.7809,19.2794,19.3491,3400500.0
2009-05-20 09:30:00,28.34,28.37,27.76,27.88,2089900.0,19.7391,19.76,19.3352,19.4187,2089900.0
2009-05-20 10:00:00,27.88,28.35,27.79,28.19,1442000.0,19.4187,19.7461,19.3561,19.6347,1442000.0
2009-05-20 10:30:00,28.18,28.36,27.87,27.87,1269600.0,19.6277,19.7531,19.4118,19.4118,1269600.0
2009-05-20 11:00:00,27.87,27.97,27.47,27.57,1631200.0,19.4118,19.4814,19.1332,19.2028,1631200.0
2009-05-20 11:30:00,27.57,27.75,27.03,27.07,1556500.0,19.2028,19.3282,18.8267,18.8546,1556500.0
2009-05-20 12:00:00,27.06,27.12,26.85,27.12,1809900.0,18.8476,18.8894,18.7013,18.8894,1809900.0
2009-05-20 12:30:00,27.11,27.23,26.87,26.88,724800.0,18.8824,18.966,18.7153,18.7222,724800.0
2009-05-20 13:00:00,26.88,27.04,26.81,27.02,1025100.0,18.7222,18.8337,18.6735,18.8197,1025100.0
2009-05-20 13:30:00,27.02,27.28,26.96,27.16,877900.0,18.8197,19.0008,18.778,18.9173,877900.0
2009-05-20 14:00:00,27.17,27.18,26.7,26.99,1319600.0,18.9242,18.9312,18.5969,18.7989,1319600.0
2009-05-20 14:30:00,26.98,27.07,26.85,27.02,1427500.0,18.7919,18.8546,18.7013,18.8197,1427500.0
2009-05-20 15:00:00,27.01,27.05,26.54,26.56,1440000.0,18.8128,18.8406,18.4854,18.4994,1440000.0
2009-05-20 15:30:00,26.57,26.73,26.45,26.69,2750300.0,18.5063,18.6178,18.4227,18.5899,2750300.0
2009-05-21 09:30:00,26.41,27.24,26.31,26.75,2697800.0,18.3949,18.973,18.3252,18.6317,2697800.0
2009-05-21 10:00:00,26.76,27.45,26.73,27.3,1417600.0,18.6387,19.1192,18.6178,19.0148,1417600.0
2009-05-21 10:30:00,27.29,27.44,27.07,27.07,624400.0,19.0078,19.1123,18.8546,18.8546,624400.0
2009-05-21 11:00:00,27.07,27.31,27.04,27.24,519700.0,18.8546,19.0217,18.8337,18.973,519700.0
2009-05-21 11:30:00,27.23,27.72,27.22,27.68,860300.0,18.966,19.3073,18.959,19.2794,860300.0
2009-05-21 12:00:00,27.68,27.73,27.27,27.27,591500.0,19.2794,19.3143,18.9939,18.9939,591500.0
2009-05-21 12:30:00,27.27,27.51,27.26,27.41,446900.0,18.9939,19.161,18.9869,19.0914,446900.0
2009-05-21 13:00:00,27.42,27.51,27.21,27.28,587400.0,19.0984,19.161,18.9521,19.0008,587400.0
2009-05-21 13:30:00,27.3,27.31,27.05,27.17,754600.0,19.0148,19.0217,18.8406,18.9242,754600.0
2009-05-21 14:00:00,27.18,27.24,26.91,27.06,861500.0,18.9312,18.973,18.7431,18.8476,861500.0
2009-05-21 14:30:00,27.05,27.05,26.75,26.83,1147500.0,18.8406,18.8406,18.6317,18.6874,1147500.0
2009-05-21 15:00:00,26.83,27.01,26.76,26.88,1285000.0,18.6874,18.8128,18.6387,18.7222,1285000.0
2009-05-21 15:30:00,26.87,27.2,26.87,27.19,2339400.0,18.7153,18.9451,18.7153,18.9382,2339400.0
2009-05-22 09:30:00,27.3,27.43,26.69,27.18,1179800.0,19.0148,19.1053,18.5899,18.9312,1179800.0
2009-05-22 10:00:00,27.19,27.64,27.16,27.54,891500.0,18.9382,19.2516,18.9173,19.1819,891500.0
2009-05-22 10:30:00,27.53,27.79,27.47,27.72,648000.0,19.175,19.3561,19.1332,19.3073,648000.0
2009-05-22 11:00:00,27.72,27.73,27.46,27.48,437800.0,19.3073,19.3143,19.1262,19.1401,437800.0
2009-05-22 11:30:00,27.48,27.61,27.42,27.53,322300.0,19.1401,19.2307,19.0984,19.175,322300.0
2009-05-22 12:00:00,27.52,27.62,27.46,27.48,268100.0,19.168,19.2377,19.1262,19.1401,268100.0
2009-05-22 12:30:00,27.48,27.53,27.36,27.52,231400.0,19.1401,19.175,19.0566,19.168,231400.0
2009-05-22 13:00:00,27.52,27.64,27.49,27.57,296200.0,19.168,19.2516,19.1471,19.2028,296200.0
2009-05-22 13:30:00,27.57,27.58,27.34,27.43,247500.0,19.2028,19.2098,19.0426,19.1053,247500.0
2009-05-22 14:00:00,27.44,27.47,27.33,27.37,243100.0,19.1123,19.1332,19.0357,19.0635,243100.0
2009-05-22 14:30:00,27.37,27.55,27.36,27.54,232300.0,19.0635,19.1889,19.0566,19.1819,232300.0
2009-05-22 15:00:00,27.54,27.61,27.33,27.33,428600.0,19.1819,19.2307,19.0357,19.0357,428600.0
2009-05-22 15:30:00,27.34,27.4,26.88,26.99,2237900.0,19.0426,19.0844,18.7222,18.7989,2237900.0
2009-05-26 09:30:00,26.81,27.59,26.81,27.45,1141000.0,18.6735,19.2168,18.6735,19.1192,1141000.0
2009-05-26 10:00:00,27.45,28.09,27.43,28.05,1420000.0,19.1192,19.565,19.1053,19.5372,1420000.0
2009-05-26 10:30:00,28.06,28.21,27.86,27.93,1061300.0,19.5441,19.6486,19.4048,19.4536,1061300.0
2009-05-26 11:00:00,27.93,27.99,27.8,27.98,446200.0,19.4536,19.4954,19.363,19.4884,446200.0
2009-05-26 11:30:00,27.98,28.12,27.91,28.02,662700.0,19.4884,19.5859,19.4396,19.5163,662700.0
2009-05-26 12:00:00,28.02,28.24,27.95,28.23,517300.0,19.5163,19.6695,19.4675,19.6625,517300.0
2009-05-26 12:30:00,28.22,28.46,28.04,28.41,643300.0,19.6556,19.8227,19.5302,19.7879,643300.0
2009-05-26 13:00:00,28.41,28.49,28.34,28.47,756500.0,19.7879,19.8436,19.7391,19.8297,756500.0
2009-05-26 13:30:00,28.47,28.71,28.43,28.71,731900.0,19.8297,19.9969,19.8018,19.9969,731900.0
2009-05-26 14:00:00,28.7,28.79,28.62,28.7,971600.0,19.9899,20.0526,19.9342,19.9899,971600.0
2009-05-26 14:30:00,28.69,28.79,28.69,28.77,1261400.0,19.9829,20.0526,19.9829,20.0386,1261400.0
2009-05-26 15:00:00,28.76,28.94,28.68,28.8,2269100.0,20.0317,20.157,19.976,20.0595,2269100.0
2009-05-26 15:30:00,28.79,28.89,28.48,28.72,3819800.0,20.0526,20.1222,19.8367,20.0038,3819800.0
2009-05-27 09:30:00,28.56,28.61,27.9,28.59,1198800.0,19.8924,19.9272,19.4327,19.9133,1198800.0
2009-05-27 10:00:00,28.6,28.82,28.34,28.46,1605600.0,19.9202,20.0735,19.7391,19.8227,1605600.0
2009-05-27 10:30:00,28.48,28.65,28.33,28.62,1016100.0,19.8367,19.9551,19.7322,19.9342,1016100.0
2009-05-27 11:00:00,28.63,28.69,28.49,28.6,551900.0,19.9411,19.9829,19.8436,19.9202,551900.0
2009-05-27 11:30:00,28.6,28.79,28.55,28.77,599500.0,19.9202,20.0526,19.8854,20.0386,599500.0
2009-05-27 12:00:00,28.77,28.95,28.66,28.7,1050300.0,20.0386,20.164,19.962,19.9899,1050300.0
2009-05-27 12:30:00,28.7,28.75,28.52,28.65,483100.0,19.9899,20.0247,19.8645,19.9551,483100.0
2009-05-27 13:00:00,28.65,28.76,28.64,28.72,337500.0,19.9551,20.0317,19.9481,20.0038,337500.0
2009-05-27 13:30:00,28.72,28.73,28.4,28.49,809100.0,20.0038,20.0108,19.7809,19.8436,809100.0
2009-05-27 14:00:00,28.49,28.5,28.15,28.3,1024700.0,19.8436,19.8506,19.6068,19.7113,1024700.0
2009-05-27 14:30:00,28.29,28.4,28.17,28.22,847300.0,19.7043,19.7809,19.6207,19.6556,847300.0
2009-05-27 15:00:00,28.21,28.28,27.62,27.65,1452000.0,19.6486,19.6974,19.2377,19.2585,1452000.0
2009-05-27 15:30:00,27.65,27.96,27.41,27.49,4025200.0,19.2585,19.4745,19.0914,19.1471,4025200.0
2009-05-28 09:30:00,27.65,28.19,27.65,28.1,1140600.0,19.2585,19.6347,19.2585,19.572,1140600.0
2009-05-28 10:00:00,28.09,28.11,27.56,27.65,1192500.0,19.565,19.5789,19.1959,19.2585,1192500.0
2009-05-28 10:30:00,27.66,27.99,27.64,27.95,678200.0,19.2655,19.4954,19.2516,19.4675,678200.0
2009-05-28 11:00:00,27.96,27.99,27.68,27.7,841800.0,19.4745,19.4954,19.2794,19.2934,841800.0
2009-05-28 11:30:00,27.71,27.74,27.58,27.6,775400.0,19.3003,19.3212,19.2098,19.2237,775400.0
2009-05-28 12:00:00,27.6,27.66,27.45,27.47,589800.0,19.2237,19.2655,19.1192,19.1332,589800.0
2009-05-28 12:30:00,27.46,27.59,27.45,27.54,270000.0,19.1262,19.2168,19.1192,19.1819,270000.0
2009-05-28 13:00:00,27.54,28.01,27.5,27.74,941200.0,19.1819,19.5093,19.1541,19.3212,941200.0
2009-05-28 13:30:00,27.75,27.76,27.59,27.67,514900.0,19.3282,19.3352,19.2168,19.2725,514900.0
2009-05-28 14:00:00,27.67,27.82,27.61,27.73,611200.0,19.2725,19.377,19.2307,19.3143,611200.0
2009-05-28 14:30:00,27.74,27.79,27.51,27.61,525800.0,19.3212,19.3561,19.161,19.2307,525800.0
2009-05-28 15:00:00,27.61,27.71,27.54,27.65,954700.0,19.2307,19.3003,19.1819,19.2585,954700.0
2009-05-28 15:30:00,27.64,27.84,27.62,27.78,2978300.0,19.2516,19.3909,19.2377,19.3491,2978300.0
2009-05-29 09:30:00,27.97,27.98,27.26,27.31,1453300.0,19.4814,19.4884,18.9869,19.0217,1453300.0
2009-05-29 10:00:00,27.32,27.34,27.19,27.29,936000.0,19.0287,19.0426,18.9382,19.0078,936000.0
2009-05-29 10:30:00,27.29,27.3,27.12,27.21,784100.0,19.0078,19.0148,18.8894,18.9521,784100.0
2009-05-29 11:00:00,27.22,27.28,27.02,27.11,697900.0,18.959,19.0008,18.8197,18.8824,697900.0
2009-05-29 11:30:00,27.11,27.17,27.0,27.12,500500.0,18.8824,18.9242,18.8058,18.8894,500500.0
2009-05-29 12:00:00,27.11,27.37,27.11,27.33,531900.0,18.8824,19.0635,18.8824,19.0357,531900.0
2009-05-29 12:30:00,27.33,27.33,27.14,27.22,433000.0,19.0357,19.0357,18.9033,18.959,433000.0
2009-05-29 13:00:00,27.23,27.37,27.22,27.32,363700.0,18.966,19.0635,18.959,19.0287,363700.0
2009-05-29 13:30:00,27.33,27.43,27.26,27.32,388300.0,19.0357,19.1053,18.9869,19.0287,388300.0
2009-05-29 14:00:00,27.32,27.53,27.25,27.41,354300.0,19.0287,19.175,18.9799,19.0914,354300.0
2009-05-29 14:30:00,27.41,27.45,27.24,27.42,494000.0,19.0914,19.1192,18.973,19.0984,494000.0
2009-05-29 15:00:00,27.41,27.53,27.33,27.48,1117700.0,19.0914,19.175,19.0357,19.1401,1117700.0
2009-05-29 15:30:00,27.48,27.88,27.43,27.86,3399300.0,19.1401,19.4187,19.1053,19.4048,3399300.0
2009-06-01 09:30:00,28.11,28.46,27.35,28.35,1746700.0,19.5789,19.8227,19.0496,19.7461,1746700.0
2009-06-01 10:00:00,28.35,28.55,28.08,28.1,1139600.0,19.7461,19.8854,19.558,19.572,1139600.0
2009-06-01 10:30:00,28.11,28.26,27.99,28.11,852200.0,19.5789,19.6834,19.4954,19.5789,852200.0
2009-06-01 11:00:00,28.1,28.17,27.99,28.0,622500.0,19.572,19.6207,19.4954,19.5023,622500.0
2009-06-01 11:30:00,28.0,28.1,27.8,28.06,706300.0,19.5023,19.572,19.363,19.5441,706300.0
2009-06-01 12:00:00,28.06,28.17,27.9,28.13,471800.0,19.5441,19.6207,19.4327,19.5929,471800.0
2009-06-01 12:30:00,28.14,28.29,28.04,28.08,594800.0,19.5998,19.7043,19.5302,19.558,594800.0
2009-06-01 13:00:00,28.07,28.07,27.93,28.0,442900.0,19.5511,19.5511,19.4536,19.5023,442900.0
2009-06-01 13:30:00,28.0,28.19,27.95,28.17,515700.0,19.5023,19.6347,19.4675,19.6207,515700.0
2009-06-01 14:00:00,28.18,28.25,27.76,27.78,792400.0,19.6277,19.6765,19.3352,19.3491,792400.0
2009-06-01 14:30:00,27.78,27.78,27.31,27.46,1249800.0,19.3491,19.3491,19.0217,19.1262,1249800.0
2009-06-01 15:00:00,27.46,27.62,27.31,27.58,1130000.0,19.1262,19.2377,19.0217,19.2098,1130000.0
2009-06-01 15:30:00,27.59,28.0,27.52,27.65,3693700.0,19.2168,19.5023,19.168,19.2585,3693700.0
2009-06-02 09:30:00,27.29,28.12,27.29,27.39,1558900.0,19.0078,19.5859,19.0078,19.0775,1558900.0
2009-06-02 10:00:00,27.39,27.85,27.39,27.72,1282800.0,19.0775,19.3979,19.0775,19.3073,1282800.0
2009-06-02 10:30:00,27.73,27.85,27.55,27.58,568900.0,19.3143,19.3979,19.1889,19.2098,568900.0
2009-06-02 11:00:00,27.59,27.64,27.36,27.54,561600.0,19.2168,19.2516,19.0566,19.1819,561600.0
2009-06-02 11:30:00,27.54,27.69,27.47,27.54,550300.0,19.1819,19.2864,19.1332,19.1819,550300.0
2009-06-02 12:00:00,27.54,27.6,27.41,27.44,344300.0,19.1819,19.2237,19.0914,19.1123,344300.0
2009-06-02 12:30:00,27.44,27.55,27.41,27.45,211500.0,19.1123,19.1889,19.0914,19.1192,211500.0
2009-06-02 13:00:00,27.46,27.6,27.41,27.55,440400.0,19.1262,19.2237,19.0914,19.1889,440400.0
2009-06-02 13:30:00,27.55,27.7,27.53,27.66,462200.0,19.1889,19.2934,19.175,19.2655,462200.0
2009-06-02 14:00:00,27.66,27.84,27.57,27.81,433200.0,19.2655,19.3909,19.2028,19.37,433200.0
2009-06-02 14:30:00,27.81,27.94,27.73,27.84,577100.0,19.37,19.4605,19.3143,19.3909,577100.0
2009-06-02 15:00:00,27.84,28.0,27.79,27.85,820800.0,19.3909,19.5023,19.3561,19.3979,820800.0
2009-06-02 15:30:00,27.86,28.06,27.81,27.87,1749400.0,19.4048,19.5441,19.37,19.4118,1749400.0
2009-06-03 09:30:00,27.72,28.25,27.46,27.98,1908500.0,19.3073,19.6765,19.1262,19.4884,1908500.0
2009-06-03 10:00:00,27.97,28.05,27.62,27.64,1079200.0,19.4814,19.5372,19.2377,19.2516,1079200.0
2009-06-03 10:30:00,27.64,27.92,27.61,27.84,585400.0,19.2516,19.4466,19.2307,19.3909,585400.0
2009-06-03 11:00:00,27.85,27.86,27.61,27.61,648400.0,19.3979,19.4048,19.2307,19.2307,648400.0
2009-06-03 11:30:00,27.61,27.8,27.6,27.72,665300.0,19.2307,19.363,19.2237,19.3073,665300.0
2009-06-03 12:00:00,27.73,27.74,27.63,27.63,509200.0,19.3143,19.3212,19.2446,19.2446,509200.0
2009-06-03 12:30:00,27.63,27.74,27.59,27.62,302200.0,19.2446,19.3212,19.2168,19.2377,302200.0
2009-06-03 13:00:00,27.61,27.73,27.59,27.67,569200.0,19.2307,19.3143,19.2168,19.2725,569200.0
2009-06-03 13:30:00,27.67,27.76,27.56,27.6,308100.0,19.2725,19.3352,19.1959,19.2237,308100.0
2009-06-03 14:00:00,27.59,27.74,27.57,27.7,385700.0,19.2168,19.3212,19.2028,19.2934,385700.0
2009-06-03 14:30:00,27.7,27.82,27.66,27.78,412500.0,19.2934,19.377,19.2655,19.3491,412500.0
2009-06-03 15:00:00,27.78,27.88,27.69,27.69,660500.0,19.3491,19.4187,19.2864,19.2864,660500.0
2009-06-03 15:30:00,27.69,27.95,27.61,27.95,1506400.0,19.2864,19.4675,19.2307,19.4675,1506400.0
2009-06-04 09:30:00,28.05,28.39,27.92,28.1,987700.0,19.5372,19.774,19.4466,19.572,987700.0
2009-06-04 10:00:00,28.09,28.49,28.03,28.49,618300.0,19.565,19.8436,19.5232,19.8436,618300.0
2009-06-04 10:30:00,28.48,28.78,28.47,28.76,1037900.0,19.8367,20.0456,19.8297,20.0317,1037900.0
2009-06-04 11:00:00,28.77,28.79,28.66,28.71,1010200.0,20.0386,20.0526,19.962,19.9969,1010200.0
2009-06-04 11:30:00,28.72,28.84,28.59,28.62,719000.0,20.0038,20.0874,19.9133,19.9342,719000.0
2009-06-04 12:00:00,28.62,28.82,28.55,28.82,493900.0,19.9342,20.0735,19.8854,20.0735,493900.0
2009-06-04 12:30:00,28.83,28.85,28.72,28.78,751100.0,20.0804,20.0944,20.0038,20.0456,751100.0
2009-06-04 13:00:00,28.78,28.9,28.76,28.82,891100.0,20.0456,20.1292,20.0317,20.0735,891100.0
2009-06-04 13:30:00,28.83,29.01,28.71,28.75,1487200.0,20.0804,20.2058,19.9969,20.0247,1487200.0
2009-06-04 14:00:00,28.75,28.96,28.72,28.9,808000.0,20.0247,20.171,20.0038,20.1292,808000.0
2009-06-04 14:30:00,28.9,28.96,28.65,28.75,1267900.0,20.1292,20.171,19.9551,20.0247,1267900.0
2009-06-04 15:00:00,28.75,28.84,28.71,28.74,1069400.0,20.0247,20.0874,19.9969,20.0177,1069400.0
2009-06-04 15:30:00,28.73,28.89,28.7,28.74,3334200.0,20.0108,20.1222,19.9899,20.0177,3334200.0
2009-06-05 09:30:00,29.2,29.43,28.7,29.16,1864900.0,20.3381,20.4983,19.9899,20.3103,1864900.0
2009-06-05 10:00:00,29.16,29.25,28.75,28.96,1317700.0,20.3103,20.373,20.0247,20.171,1317700.0
2009-06-05 10:30:00,28.95,29.38,28.89,29.35,1142900.0,20.164,20.4635,20.1222,20.4426,1142900.0
2009-06-05 11:00:00,29.34,29.37,29.01,29.04,486400.0,20.4357,20.4565,20.2058,20.2267,486400.0
2009-06-05 11:30:00,29.04,29.04,28.8,28.94,463400.0,20.2267,20.2267,20.0595,20.157,463400.0
2009-06-05 12:00:00,28.93,28.99,28.78,28.86,307200.0,20.1501,20.1919,20.0456,20.1013,307200.0
2009-06-05 12:30:00,28.86,28.87,28.7,28.76,336400.0,20.1013,20.1083,19.9899,20.0317,336400.0
2009-06-05 13:00:00,28.76,28.78,28.6,28.6,439200.0,20.0317,20.0456,19.9202,19.9202,439200.0
2009-06-05 13:30:00,28.6,28.61,28.35,28.35,558000.0,19.9202,19.9272,19.7461,19.7461,558000.0
2009-06-05 14:00:00,28.36,28.4,27.93,28.05,1161100.0,19.7531,19.7809,19.4536,19.5372,1161100.0
2009-06-05 14:30:00,28.07,28.36,27.98,28.32,984200.0,19.5511,19.7531,19.4884,19.7252,984200.0
2009-06-05 15:00:00,28.32,28.42,28.2,28.3,600400.0,19.7252,19.7949,19.6416,19.7113,600400.0
2009-06-05 15:30:00,28.3,28.45,28.22,28.25,1506300.0,19.7113,19.8158,19.6556,19.6765,1506300.0
2009-06-08 09:30:00,28.13,28.68,28.0,28.49,1063000.0,19.5929,19.976,19.5023,19.8436,1063000.0
2009-06-08 10:00:00,28.5,28.74,28.31,28.4,1016700.0,19.8506,20.0177,19.7182,19.7809,1016700.0
2009-06-08 10:30:00,28.39,28.59,28.29,28.31,716700.0,19.774,19.9133,19.7043,19.7182,716700.0
2009-06-08 11:00:00,28.3,28.3,28.04,28.17,814900.0,19.7113,19.7113,19.5302,19.6207,814900.0
2009-06-08 11:30:00,28.16,28.19,27.95,27.96,608600.0,19.6138,19.6347,19.4675,19.4745,608600.0
2009-06-08 12:00:00,27.96,28.09,27.89,28.09,425000.0,19.4745,19.565,19.4257,19.565,425000.0
2009-06-08 12:30:00,28.09,28.16,27.97,28.16,452200.0,19.565,19.6138,19.4814,19.6138,452200.0
2009-06-08 13:00:00,28.15,28.48,28.13,28.34,794100.0,19.6068,19.8367,19.5929,19.7391,794100.0
2009-06-08 13:30:00,28.35,28.41,28.25,28.33,317800.0,19.7461,19.7879,19.6765,19.7322,317800.0
2009-06-08 14:00:00,28.33,28.38,28.29,28.35,339500.0,19.7322,19.767,19.7043,19.7461,339500.0
2009-06-08 14:30:00,28.35,28.4,28.26,28.29,442300.0,19.7461,19.7809,19.6834,19.7043,442300.0
2009-06-08 15:00:00,28.29,28.67,28.25,28.67,1250500.0,19.7043,19.969,19.6765,19.969,1250500.0
2009-06-08 15:30:00,28.67,28.92,28.4,28.48,2110600.0,19.969,20.1431,19.7809,19.8367,2110600.0
2009-06-09 09:30:00,28.66,28.96,28.22,28.34,2275800.0,19.962,20.171,19.6556,19.7391,2275800.0
2009-06-09 10:00:00,28.35,28.52,28.2,28.3,1269300.0,19.7461,19.8645,19.6416,19.7113,1269300.0
2009-06-09 10:30:00,28.3,28.33,28.17,28.27,581900.0,19.7113,19.7322,19.6207,19.6904,581900.0
2009-06-09 11:00:00,28.27,28.37,28.17,28.32,550700.0,19.6904,19.76,19.6207,19.7252,550700.0
2009-06-09 11:30:00,28.31,28.49,28.25,28.45,461100.0,19.7182,19.8436,19.6765,19.8158,461100.0
2009-06-09 12:00:00,28.45,28.86,28.44,28.85,590800.0,19.8158,20.1013,19.8088,20.0944,590800.0
2009-06-09 12:30:00,28.85,28.88,28.7,28.74,329800.0,20.0944,20.1153,19.9899,20.0177,329800.0
2009-06-09 13:00:00,28.74,28.87,28.67,28.8,494200.0,20.0177,20.1083,19.969,20.0595,494200.0
2009-06-09 13:30:00,28.79,28.86,28.71,28.86,289200.0,20.0526,20.1013,19.9969,20.1013,289200.0
2009-06-09 14:00:00,28.86,28.89,28.78,28.82,360500.0,20.1013,20.1222,20.0456,20.0735,360500.0
2009-06-09 14:30:00,28.83,28.92,28.75,28.87,539200.0,20.0804,20.1431,20.0247,20.1083,539200.0
2009-06-09 15:00:00,28.87,28.92,28.81,28.87,521800.0,20.1083,20.1431,20.0665,20.1083,521800.0
2009-06-09 15:30:00,28.87,28.99,28.68,28.71,1525200.0,20.1083,20.1919,19.976,19.9969,1525200.0
2009-06-10 09:30:00,28.93,29.08,28.31,28.57,1113700.0,20.1501,20.2546,19.7182,19.8993,1113700.0
2009-06-10 10:00:00,28.59,28.61,28.38,28.5,650900.0,19.9133,19.9272,19.767,19.8506,650900.0
2009-06-10 10:30:00,28.51,28.59,28.31,28.38,484200.0,19.8575,19.9133,19.7182,19.767,484200.0
2009-06-10 11:00:00,28.38,28.71,28.3,28.66,558900.0,19.767,19.9969,19.7113,19.962,558900.0
2009-06-10 11:30:00,28.66,28.67,28.55,28.59,284800.0,19.962,19.969,19.8854,19.9133,284800.0
2009-06-10 12:00:00,28.59,28.65,28.41,28.43,468300.0,19.9133,19.9551,19.7879,19.8018,468300.0
2009-06-10 12:30:00,28.42,28.44,28.37,28.4,385100.0,19.7949,19.8088,19.76,19.7809,385100.0
2009-06-10 13:00:00,28.41,28.43,28.08,28.1,701400.0,19.7879,19.8018,19.558,19.572,701400.0
2009-06-10 13:30:00,28.1,28.1,27.95,28.09,650600.0,19.572,19.572,19.4675,19.565,650600.0
2009-06-10 14:00:00,28.09,28.18,27.95,28.09,516900.0,19.565,19.6277,19.4675,19.565,516900.0
2009-06-10 14:30:00,28.09,28.26,28.04,28.24,619100.0,19.565,19.6834,19.5302,19.6695,619100.0
2009-06-10 15:00:00,28.24,28.24,28.09,28.11,790800.0,19.6695,19.6695,19.565,19.5789,790800.0
2009-06-10 15:30:00,28.11,28.47,28.1,28.44,1640700.0,19.5789,19.8297,19.572,19.8088,1640700.0
2009-06-11 09:30:00,28.48,28.97,28.35,28.86,1303200.0,19.8367,20.1779,19.7461,20.1013,1303200.0
2009-06-11 10:00:00,28.87,29.11,28.84,28.94,756900.0,20.1083,20.2755,20.0874,20.157,756900.0
2009-06-11 10:30:00,28.94,29.09,28.91,28.91,442800.0,20.157,20.2615,20.1362,20.1362,442800.0
2009-06-11 11:00:00,28.92,29.11,28.88,29.06,469000.0,20.1431,20.2755,20.1153,20.2406,469000.0
2009-06-11 11:30:00,29.06,29.19,28.98,29.11,523000.0,20.2406,20.3312,20.1849,20.2755,523000.0
2009-06-11 12:00:00,29.1,29.44,29.04,29.43,656200.0,20.2685,20.5053,20.2267,20.4983,656200.0
2009-06-11 12:30:00,29.43,29.57,29.38,29.52,868400.0,20.4983,20.5959,20.4635,20.561,868400.0
2009-06-11 13:00:00,29.52,29.55,29.35,29.48,866200.0,20.561,20.5819,20.4426,20.5332,866200.0
2009-06-11 13:30:00,29.49,29.5,29.25,29.33,557700.0,20.5401,20.5471,20.373,20.4287,557700.0
2009-06-11 14:00:00,29.32,29.54,29.19,29.52,755200.0,20.4217,20.575,20.3312,20.561,755200.0
2009-06-11 14:30:00,29.53,29.56,29.22,29.36,788200.0,20.568,20.5889,20.3521,20.4496,788200.0
2009-06-11 15:00:00,29.36,29.42,29.18,29.18,887100.0,20.4496,20.4914,20.3242,20.3242,887100.0
2009-06-11 15:30:00,29.18,29.19,28.93,28.97,1757300.0,20.3242,20.3312,20.1501,20.1779,1757300.0
2009-06-12 09:30:00,28.94,28.94,28.48,28.58,928100.0,20.157,20.157,19.8367,19.9063,928100.0
2009-06-12 10:00:00,28.58,28.73,28.51,28.6,461300.0,19.9063,20.0108,19.8575,19.9202,461300.0
2009-06-12 10:30:00,28.6,28.72,28.55,28.62,291300.0,19.9202,20.0038,19.8854,19.9342,291300.0
2009-06-12 11:00:00,28.61,28.63,28.53,28.59,262200.0,19.9272,19.9411,19.8715,19.9133,262200.0
2009-06-12 11:30:00,28.59,28.61,28.49,28.54,366500.0,19.9133,19.9272,19.8436,19.8784,366500.0
2009-06-12 12:00:00,28.53,28.63,28.5,28.54,183600.0,19.8715,19.9411,19.8506,19.8784,183600.0
2009-06-12 12:30:00,28.53,28.67,28.52,28.59,369600.0,19.8715,19.969,19.8645,19.9133,369600.0
2009-06-12 13:00:00,28.59,28.61,28.53,28.55,242400.0,19.9133,19.9272,19.8715,19.8854,242400.0
2009-06-12 13:30:00,28.54,28.64,28.49,28.62,321800.0,19.8784,19.9481,19.8436,19.9342,321800.0
2009-06-12 14:00:00,28.62,28.7,28.54,28.67,242200.0,19.9342,19.9899,19.8784,19.969,242200.0
2009-06-12 14:30:00,28.67,28.86,28.65,28.8,366900.0,19.969,20.1013,19.9551,20.0595,366900.0
2009-06-12 15:00:00,28.8,28.9,28.77,28.85,366100.0,20.0595,20.1292,20.0386,20.0944,366100.0
2009-06-12 15:30:00,28.86,29.02,28.69,29.01,1255200.0,20.1013,20.2128,19.9829,20.2058,1255200.0
2009-06-15 09:30:00,29.01,29.37,28.81,28.87,1324800.0,20.2058,20.4565,20.0665,20.1083,1324800.0
2009-06-15 10:00:00,28.87,28.89,28.75,28.84,637500.0,20.1083,20.1222,20.0247,20.0874,637500.0
2009-06-15 10:30:00,28.85,28.85,28.63,28.67,564000.0,20.0944,20.0944,19.9411,19.969,564000.0
2009-06-15 11:00:00,28.67,28.72,28.53,28.56,413800.0,19.969,20.0038,19.8715,19.8924,413800.0
2009-06-15 11:30:00,28.56,28.71,28.53,28.58,302700.0,19.8924,19.9969,19.8715,19.9063,302700.0
2009-06-15 12:00:00,28.59,28.61,28.49,28.52,316000.0,19.9133,19.9272,19.8436,19.8645,316000.0
2009-06-15 12:30:00,28.51,28.57,28.43,28.5,324300.0,19.8575,19.8993,19.8018,19.8506,324300.0
2009-06-15 13:00:00,28.49,28.51,28.41,28.45,362400.0,19.8436,19.8575,19.7879,19.8158,362400.0
2009-06-15 13:30:00,28.45,28.55,28.39,28.49,224300.0,19.8158,19.8854,19.774,19.8436,224300.0
2009-06-15 14:00:00,28.49,28.57,28.46,28.55,281800.0,19.8436,19.8993,19.8227,19.8854,281800.0
2009-06-15 14:30:00,28.55,28.56,28.42,28.54,656200.0,19.8854,19.8924,19.7949,19.8784,656200.0
2009-06-15 15:00:00,28.54,28.54,28.3,28.48,840500.0,19.8784,19.8784,19.7113,19.8367,840500.0
2009-06-15 15:30:00,28.48,28.54,28.41,28.46,1662700.0,19.8367,19.8784,19.7879,19.8227,1662700.0
2009-06-16 09:30:00,28.79,28.81,28.3,28.45,682500.0,20.0526,20.0665,19.7113,19.8158,682500.0
2009-06-16 10:00:00,28.45,28.54,28.28,28.5,784100.0,19.8158,19.8784,19.6974,19.8506,784100.0
2009-06-16 10:30:00,28.51,28.77,28.44,28.72,543300.0,19.8575,20.0386,19.8088,20.0038,543300.0
2009-06-16 11:00:00,28.73,28.93,28.7,28.78,573500.0,20.0108,20.1501,19.9899,20.0456,573500.0
2009-06-16 11:30:00,28.78,28.92,28.74,28.76,357700.0,20.0456,20.1431,20.0177,20.0317,357700.0
2009-06-16 12:00:00,28.77,28.78,28.6,28.66,429700.0,20.0386,20.0456,19.9202,19.962,429700.0
2009-06-16 12:30:00,28.66,28.67,28.4,28.49,610400.0,19.962,19.969,19.7809,19.8436,610400.0
2009-06-16 13:00:00,28.49,28.51,28.34,28.49,551300.0,19.8436,19.8575,19.7391,19.8436,551300.0
2009-06-16 13:30:00,28.49,28.5,28.4,28.44,520400.0,19.8436,19.8506,19.7809,19.8088,520400.0
2009-06-16 14:00:00,28.43,28.45,28.26,28.3,945000.0,19.8018,19.8158,19.6834,19.7113,945000.0
2009-06-16 14:30:00,28.3,28.46,28.27,28.42,619300.0,19.7113,19.8227,19.6904,19.7949,619300.0
2009-06-16 15:00:00,28.41,28.55,28.35,28.45,851500.0,19.7879,19.8854,19.7461,19.8158,851500.0
2009-06-16 15:30:00,28.45,28.51,28.34,28.38,1812200.0,19.8158,19.8575,19.7391,19.767,1812200.0
2009-06-17 09:30:00,28.14,28.67,28.03,28.32,1127400.0,19.5998,19.969,19.5232,19.7252,1127400.0
2009-06-17 10:00:00,28.31,28.45,28.2,28.27,1247500.0,19.7182,19.8158,19.6416,19.6904,1247500.0
2009-06-17 10:30:00,28.27,28.3,27.93,28.04,1367500.0,19.6904,19.7113,19.4536,19.5302,1367500.0
2009-06-17 11:00:00,28.03,28.3,27.94,28.19,959500.0,19.5232,19.7113,19.4605,19.6347,959500.0
2009-06-17 11:30:00,28.18,28.2,27.96,28.15,631000.0,19.6277,19.6416,19.4745,19.6068,631000.0
2009-06-17 12:00:00,28.16,28.47,28.15,28.35,405600.0,19.6138,19.8297,19.6068,19.7461,405600.0
2009-06-17 12:30:00,28.35,28.39,28.22,28.34,329600.0,19.7461,19.774,19.6556,19.7391,329600.0
2009-06-17 13:00:00,28.34,28.35,28.19,28.34,236100.0,19.7391,19.7461,19.6347,19.7391,236100.0
2009-06-17 13:30:00,28.34,28.83,28.31,28.74,895200.0,19.7391,20.0804,19.7182,20.0177,895200.0
2009-06-17 14:00:00,28.74,28.88,28.7,28.86,683000.0,20.0177,20.1153,19.9899,20.1013,683000.0
2009-06-17 14:30:00,28.87,28.92,28.65,28.74,697100.0,20.1083,20.1431,19.9551,20.0177,697100.0
2009-06-17 15:00:00,28.73,28.74,28.32,28.33,720800.0,20.0108,20.0177,19.7252,19.7322,720800.0
2009-06-17 15:30:00,28.32,28.4,28.19,28.24,2164200.0,19.7252,19.7809,19.6347,19.6695,2164200.0
2009-06-18 09:30:00,28.24,28.87,28.22,28.83,877100.0,19.6695,20.1083,19.6556,20.0804,877100.0
2009-06-18 10:00:00,28.83,28.9,28.57,28.57,748300.0,20.0804,20.1292,19.8993,19.8993,748300.0
2009-06-18 10:30:00,28.57,28.71,28.53,28.59,446100.0,19.8993,19.9969,19.8715,19.9133,446100.0
2009-06-18 11:00:00,28.59,28.78,28.56,28.63,474200.0,19.9133,20.0456,19.8924,19.9411,474200.0
2009-06-18 11:30:00,28.64,28.67,28.49,28.65,358000.0,19.9481,19.969,19.8436,19.9551,358000.0
2009-06-18 12:00:00,28.65,28.72,28.6,28.72,411400.0,19.9551,20.0038,19.9202,20.0038,411400.0
2009-06-18 12:30:00,28.72,28.83,28.71,28.82,256500.0,20.0038,20.0804,19.9969,20.0735,256500.0
2009-06-18 13:00:00,28.81,28.95,28.77,28.92,477000.0,20.0665,20.164,20.0386,20.1431,477000.0
2009-06-18 13:30:00,28.92,28.92,28.74,28.75,346600.0,20.1431,20.1431,20.0177,20.0247,346600.0
2009-06-18 14:00:00,28.74,28.81,28.59,28.8,519500.0,20.0177,20.0665,19.9133,20.0595,519500.0
2009-06-18 14:30:00,28.81,28.87,28.72,28.84,565700.0,20.0665,20.1083,20.0038,20.0874,565700.0
2009-06-18 15:00:00,28.86,28.99,28.81,28.92,584400.0,20.1013,20.1919,20.0665,20.1431,584400.0
2009-06-18 15:30:00,28.92,28.99,28.52,28.83,2180700.0,20.1431,20.1919,19.8645,20.0804,2180700.0
2009-06-19 09:30:00,29.21,29.21,28.79,28.97,3384900.0,20.3451,20.3451,20.0526,20.1779,3384900.0
2009-06-19 10:00:00,28.98,29.16,28.96,29.06,683700.0,20.1849,20.3103,20.171,20.2406,683700.0
2009-06-19 10:30:00,29.07,29.3,29.06,29.26,722500.0,20.2476,20.4078,20.2406,20.3799,722500.0
2009-06-19 11:00:00,29.26,29.38,29.21,29.31,425500.0,20.3799,20.4635,20.3451,20.4148,425500.0
2009-06-19 11:30:00,29.29,29.45,29.27,29.33,379500.0,20.4008,20.5123,20.3869,20.4287,379500.0
2009-06-19 12:00:00,29.33,29.36,29.23,29.35,373600.0,20.4287,20.4496,20.359,20.4426,373600.0
2009-06-19 12:30:00,29.35,29.39,29.25,29.26,579200.0,20.4426,20.4705,20.373,20.3799,579200.0
2009-06-19 13:00:00,29.26,29.49,29.26,29.47,644600.0,20.3799,20.5401,20.3799,20.5262,644600.0
2009-06-19 13:30:00,29.47,29.57,29.46,29.52,587200.0,20.5262,20.5959,20.5192,20.561,587200.0
2009-06-19 14:00:00,29.52,29.55,29.41,29.53,697700.0,20.561,20.5819,20.4844,20.568,697700.0
2009-06-19 14:30:00,29.53,29.68,29.48,29.67,866200.0,20.568,20.6725,20.5332,20.6655,866200.0
2009-06-19 15:00:00,29.67,29.93,29.67,29.9,1770700.0,20.6655,20.8466,20.6655,20.8257,1770700.0
2009-06-19 15:30:00,29.9,29.93,29.65,29.75,2968300.0,20.8257,20.8466,20.6516,20.7212,2968300.0
2009-06-22 09:30:00,29.24,29.56,28.8,28.88,1402400.0,20.366,20.5889,20.0595,20.1153,1402400.0
2009-06-22 10:00:00,28.89,28.92,28.57,28.57,945600.0,20.1222,20.1431,19.8993,19.8993,945600.0
2009-06-22 10:30:00,28.57,28.6,28.42,28.47,741100.0,19.8993,19.9202,19.7949,19.8297,741100.0
2009-06-22 11:00:00,28.47,28.48,28.18,28.27,1074600.0,19.8297,19.8367,19.6277,19.6904,1074600.0
2009-06-22 11:30:00,28.26,28.31,28.11,28.19,711500.0,19.6834,19.7182,19.5789,19.6347,711500.0
2009-06-22 12:00:00,28.18,28.3,28.16,28.26,492600.0,19.6277,19.7113,19.6138,19.6834,492600.0
2009-06-22 12:30:00,28.26,28.43,28.25,28.41,485300.0,19.6834,19.8018,19.6765,19.7879,485300.0
2009-06-22 13:00:00,28.4,28.44,28.2,28.25,577100.0,19.7809,19.8088,19.6416,19.6765,577100.0
2009-06-22 13:30:00,28.26,28.4,28.25,28.35,474600.0,19.6834,19.7809,19.6765,19.7461,474600.0
2009-06-22 14:00:00,28.34,28.43,28.25,28.25,613200.0,19.7391,19.8018,19.6765,19.6765,613200.0
2009-06-22 14:30:00,28.25,28.37,28.14,28.24,707400.0,19.6765,19.76,19.5998,19.6695,707400.0
2009-06-22 15:00:00,28.25,28.37,28.16,28.17,836900.0,19.6765,19.76,19.6138,19.6207,836900.0
2009-06-22 15:30:00,28.16,28.29,27.98,28.01,2779100.0,19.6138,19.7043,19.4884,19.5093,2779100.0
2009-06-23 09:30:00,28.19,28.47,28.04,28.18,1200300.0,19.6347,19.8297,19.5302,19.6277,1200300.0
2009-06-23 10:00:00,28.17,28.36,27.97,27.98,1137400.0,19.6207,19.7531,19.4814,19.4884,1137400.0
2009-06-23 10:30:00,27.98,28.17,27.96,28.05,723900.0,19.4884,19.6207,19.4745,19.5372,723900.0
2009-06-23 11:00:00,28.05,28.22,27.97,28.19,591900.0,19.5372,19.6556,19.4814,19.6347,591900.0
2009-06-23 11:30:00,28.19,28.53,28.19,28.51,525800.0,19.6347,19.8715,19.6347,19.8575,525800.0
2009-06-23 12:00:00,28.51,28.6,28.35,28.35,603000.0,19.8575,19.9202,19.7461,19.7461,603000.0
2009-06-23 12:30:00,28.36,28.57,28.33,28.34,713700.0,19.7531,19.8993,19.7322,19.7391,713700.0
2009-06-23 13:00:00,28.33,28.48,28.22,28.23,433900.0,19.7322,19.8367,19.6556,19.6625,433900.0
2009-06-23 13:30:00,28.22,28.31,28.18,28.2,280300.0,19.6556,19.7182,19.6277,19.6416,280300.0
2009-06-23 14:00:00,28.19,28.43,28.15,28.29,421000.0,19.6347,19.8018,19.6068,19.7043,421000.0
2009-06-23 14:30:00,28.29,28.34,28.19,28.22,592700.0,19.7043,19.7391,19.6347,19.6556,592700.0
2009-06-23 15:00:00,28.22,28.28,28.06,28.27,582600.0,19.6556,19.6974,19.5441,19.6904,582600.0
2009-06-23 15:30:00,28.26,28.4,28.1,28.33,1703800.0,19.6834,19.7809,19.572,19.7322,1703800.0
2009-06-24 09:30:00,28.66,28.9,28.56,28.75,788900.0,19.962,20.1292,19.8924,20.0247,788900.0
2009-06-24 10:00:00,28.75,29.0,28.65,28.94,669200.0,20.0247,20.1988,19.9551,20.157,669200.0
2009-06-24 10:30:00,28.94,29.11,28.87,29.08,519200.0,20.157,20.2755,20.1083,20.2546,519200.0
2009-06-24 11:00:00,29.07,29.2,28.97,29.11,424000.0,20.2476,20.3381,20.1779,20.2755,424000.0
2009-06-24 11:30:00,29.12,29.22,29.03,29.08,596400.0,20.2824,20.3521,20.2197,20.2546,596400.0
2009-06-24 12:00:00,29.07,29.1,28.97,29.0,218000.0,20.2476,20.2685,20.1779,20.1988,218000.0
2009-06-24 12:30:00,29.0,29.17,28.94,29.16,175700.0,20.1988,20.3172,20.157,20.3103,175700.0
2009-06-24 13:00:00,29.16,29.25,29.14,29.17,191300.0,20.3103,20.373,20.2964,20.3172,191300.0
2009-06-24 13:30:00,29.16,29.17,28.96,29.05,361900.0,20.3103,20.3172,20.171,20.2337,361900.0
2009-06-24 14:00:00,29.05,29.21,28.88,29.04,576100.0,20.2337,20.3451,20.1153,20.2267,576100.0
2009-06-24 14:30:00,29.04,29.09,28.81,28.9,642700.0,20.2267,20.2615,20.0665,20.1292,642700.0
2009-06-24 15:00:00,28.91,28.97,28.68,28.82,664900.0,20.1362,20.1779,19.976,20.0735,664900.0
2009-06-24 15:30:00,28.81,28.93,28.62,28.89,1305500.0,20.0665,20.1501,19.9342,20.1222,1305500.0
2009-06-25 09:30:00,28.68,28.82,28.54,28.73,602700.0,19.976,20.0735,19.8784,20.0108,602700.0
2009-06-25 10:00:00,28.73,29.09,28.71,28.97,688500.0,20.0108,20.2615,19.9969,20.1779,688500.0
2009-06-25 10:30:00,28.97,28.98,28.63,28.77,476400.0,20.1779,20.1849,19.9411,20.0386,476400.0
2009-06-25 11:00:00,28.77,29.15,28.75,29.13,286300.0,20.0386,20.3033,20.0247,20.2894,286300.0
2009-06-25 11:30:00,29.15,29.32,29.13,29.28,490700.0,20.3033,20.4217,20.2894,20.3939,490700.0
2009-06-25 12:00:00,29.28,29.33,29.17,29.31,332400.0,20.3939,20.4287,20.3172,20.4148,332400.0
2009-06-25 12:30:00,29.32,29.34,29.15,29.28,238900.0,20.4217,20.4357,20.3033,20.3939,238900.0
2009-06-25 13:00:00,29.28,29.48,29.27,29.46,482100.0,20.3939,20.5332,20.3869,20.5192,482100.0
2009-06-25 13:30:00,29.46,29.49,29.3,29.34,458100.0,20.5192,20.5401,20.4078,20.4357,458100.0
2009-06-25 14:00:00,29.35,29.39,29.25,29.37,388000.0,20.4426,20.4705,20.373,20.4565,388000.0
2009-06-25 14:30:00,29.38,29.41,29.24,29.29,473200.0,20.4635,20.4844,20.366,20.4008,473200.0
2009-06-25 15:00:00,29.29,29.48,29.25,29.47,651100.0,20.4008,20.5332,20.373,20.5262,651100.0
2009-06-25 15:30:00,29.46,29.65,29.2,29.64,1887100.0,20.5192,20.6516,20.3381,20.6446,1887100.0
2009-06-26 09:30:00,29.31,29.68,29.13,29.17,666000.0,20.4148,20.6725,20.2894,20.3172,666000.0
2009-06-26 10:00:00,29.17,29.26,29.03,29.18,690600.0,20.3172,20.3799,20.2197,20.3242,690600.0
2009-06-26 10:30:00,29.18,29.24,29.0,29.11,384600.0,20.3242,20.366,20.1988,20.2755,384600.0
2009-06-26 11:00:00,29.09,29.15,28.97,29.04,450100.0,20.2615,20.3033,20.1779,20.2267,450100.0
2009-06-26 11:30:00,29.05,29.15,28.98,29.13,267300.0,20.2337,20.3033,20.1849,20.2894,267300.0
2009-06-26 12:00:00,29.13,29.18,29.1,29.17,270400.0,20.2894,20.3242,20.2685,20.3172,270400.0
2009-06-26 12:30:00,29.17,29.44,29.17,29.4,279500.0,20.3172,20.5053,20.3172,20.4774,279500.0
2009-06-26 13:00:00,29.4,29.42,29.27,29.37,262500.0,20.4774,20.4914,20.3869,20.4565,262500.0
2009-06-26 13:30:00,29.38,29.38,29.15,29.16,350300.0,20.4635,20.4635,20.3033,20.3103,350300.0
2009-06-26 14:00:00,29.15,29.18,29.07,29.16,354800.0,20.3033,20.3242,20.2476,20.3103,354800.0
2009-06-26 14:30:00,29.16,29.35,29.15,29.34,437100.0,20.3103,20.4426,20.3033,20.4357,437100.0
2009-06-26 15:00:00,29.35,29.44,29.25,29.3,548400.0,20.4426,20.5053,20.373,20.4078,548400.0
2009-06-26 15:30:00,29.31,29.65,29.31,29.37,1786300.0,20.4148,20.6516,20.4148,20.4565,1786300.0
2009-06-29 09:30:00,29.36,29.5,28.95,28.95,746600.0,20.4496,20.5471,20.164,20.164,746600.0
2009-06-29 10:00:00,28.95,29.24,28.93,29.23,596800.0,20.164,20.366,20.1501,20.359,596800.0
2009-06-29 10:30:00,29.23,29.41,29.17,29.3,658700.0,20.359,20.4844,20.3172,20.4078,658700.0
2009-06-29 11:00:00,29.3,29.47,29.25,29.42,437600.0,20.4078,20.5262,20.373,20.4914,437600.0
2009-06-29 11:30:00,29.42,29.48,29.28,29.36,414700.0,20.4914,20.5332,20.3939,20.4496,414700.0
2009-06-29 12:00:00,29.36,29.38,29.24,29.35,251600.0,20.4496,20.4635,20.366,20.4426,251600.0
2009-06-29 12:30:00,29.34,29.39,29.23,29.25,299400.0,20.4357,20.4705,20.359,20.373,299400.0
2009-06-29 13:00:00,29.25,29.47,29.25,29.39,292100.0,20.373,20.5262,20.373,20.4705,292100.0
2009-06-29 13:30:00,29.39,29.59,29.39,29.59,512600.0,20.4705,20.6098,20.4705,20.6098,512600.0
2009-06-29 14:00:00,29.59,29.62,29.49,29.6,325300.0,20.6098,20.6307,20.5401,20.6167,325300.0
2009-06-29 14:30:00,29.61,29.75,29.56,29.73,307900.0,20.6237,20.7212,20.5889,20.7073,307900.0
2009-06-29 15:00:00,29.73,29.82,29.68,29.82,490900.0,20.7073,20.77,20.6725,20.77,490900.0
2009-06-29 15:30:00,29.81,29.84,29.65,29.71,1755100.0,20.763,20.7839,20.6516,20.6934,1755100.0
2009-06-30 09:30:00,29.53,29.76,29.48,29.62,535500.0,20.568,20.7282,20.5332,20.6307,535500.0
2009-06-30 10:00:00,29.63,29.64,29.17,29.2,852200.0,20.6376,20.6446,20.3172,20.3381,852200.0
2009-06-30 10:30:00,29.2,29.23,29.05,29.22,423900.0,20.3381,20.359,20.2337,20.3521,423900.0
2009-06-30 11:00:00,29.23,29.3,29.15,29.25,391800.0,20.359,20.4078,20.3033,20.373,391800.0
2009-06-30 11:30:00,29.25,29.25,29.1,29.16,330200.0,20.373,20.373,20.2685,20.3103,330200.0
2009-06-30 12:00:00,29.16,29.17,28.99,29.08,238300.0,20.3103,20.3172,20.1919,20.2546,238300.0
2009-06-30 12:30:00,29.08,29.15,29.02,29.08,308200.0,20.2546,20.3033,20.2128,20.2546,308200.0
2009-06-30 13:00:00,29.08,29.12,28.95,28.97,299000.0,20.2546,20.2824,20.164,20.1779,299000.0
2009-06-30 13:30:00,28.98,29.11,28.93,28.96,441600.0,20.1849,20.2755,20.1501,20.171,441600.0
2009-06-30 14:00:00,28.96,29.2,28.9,29.19,420700.0,20.171,20.3381,20.1292,20.3312,420700.0
2009-06-30 14:30:00,29.2,29.26,29.14,29.18,485500.0,20.3381,20.3799,20.2964,20.3242,485500.0
2009-06-30 15:00:00,29.18,29.22,29.07,29.17,556000.0,20.3242,20.3521,20.2476,20.3172,556000.0
2009-06-30 15:30:00,29.17,29.53,29.17,29.35,1748700.0,20.3172,20.568,20.3172,20.4426,1748700.0
2009-07-01 09:30:00,29.1,29.5,28.93,29.05,785800.0,20.2685,20.5471,20.1501,20.2337,785800.0
2009-07-01 10:00:00,29.06,29.06,28.75,28.81,952800.0,20.2406,20.2406,20.0247,20.0665,952800.0
2009-07-01 10:30:00,28.81,29.01,28.8,28.94,464400.0,20.0665,20.2058,20.0595,20.157,464400.0
2009-07-01 11:00:00,28.94,29.0,28.84,28.95,325300.0,20.157,20.1988,20.0874,20.164,325300.0
2009-07-01 11:30:00,28.95,28.99,28.82,28.83,351500.0,20.164,20.1919,20.0735,20.0804,351500.0
2009-07-01 12:00:00,28.84,28.84,28.67,28.75,567600.0,20.0874,20.0874,19.969,20.0247,567600.0
2009-07-01 12:30:00,28.74,28.75,28.64,28.64,206000.0,20.0177,20.0247,19.9481,19.9481,206000.0
2009-07-01 13:00:00,28.65,28.81,28.64,28.79,508200.0,19.9551,20.0665,19.9481,20.0526,508200.0
2009-07-01 13:30:00,28.79,28.95,28.68,28.69,498500.0,20.0526,20.164,19.976,19.9829,498500.0
2009-07-01 14:00:00,28.68,28.68,28.52,28.65,669700.0,19.976,19.976,19.8645,19.9551,669700.0
2009-07-01 14:30:00,28.65,28.82,28.62,28.81,824900.0,19.9551,20.0735,19.9342,20.0665,824900.0
2009-07-01 15:00:00,28.81,28.85,28.61,28.64,713000.0,20.0665,20.0944,19.9272,19.9481,713000.0
2009-07-01 15:30:00,28.64,28.75,28.58,28.68,1441600.0,19.9481,20.0247,19.9063,19.976,1441600.0
2009-07-02 09:30:00,28.59,28.59,28.26,28.36,972700.0,19.9133,19.9133,19.6834,19.7531,972700.0
2009-07-02 10:00:00,28.37,28.46,28.33,28.35,547300.0,19.76,19.8227,19.7322,19.7461,547300.0
2009-07-02 10:30:00,28.35,28.41,28.3,28.37,854200.0,19.7461,19.7879,19.7113,19.76,854200.0
2009-07-02 11:00:00,28.37,28.38,28.2,28.22,631500.0,19.76,19.767,19.6416,19.6556,631500.0
2009-07-02 11:30:00,28.22,28.49,28.2,28.48,808400.0,19.6556,19.8436,19.6416,19.8367,808400.0
2009-07-02 12:00:00,28.48,28.6,28.43,28.43,839300.0,19.8367,19.9202,19.8018,19.8018,839300.0
2009-07-02 12:30:00,28.43,28.44,28.37,28.43,478700.0,19.8018,19.8088,19.76,19.8018,478700.0
2009-07-02 13:00:00,28.43,28.47,28.28,28.28,269500.0,19.8018,19.8297,19.6974,19.6974,269500.0
2009-07-02 13:30:00,28.28,28.29,28.03,28.04,555600.0,19.6974,19.7043,19.5232,19.5302,555600.0
2009-07-02 14:00:00,28.04,28.05,27.88,27.91,746600.0,19.5302,19.5372,19.4187,19.4396,746600.0
2009-07-02 14:30:00,27.91,27.97,27.76,27.8,970800.0,19.4396,19.4814,19.3352,19.363,970800.0
2009-07-02 15:00:00,27.8,27.81,27.61,27.66,825200.0,19.363,19.37,19.2307,19.2655,825200.0
2009-07-02 15:30:00,27.65,27.86,27.47,27.58,2952300.0,19.2585,19.4048,19.1332,19.2098,2952300.0
2009-07-06 09:30:00,27.44,28.25,27.14,27.99,1392200.0,19.1123,19.6765,18.9033,19.4954,1392200.0
2009-07-06 10:00:00,27.99,28.09,27.72,27.87,1311800.0,19.4954,19.565,19.3073,19.4118,1311800.0
2009-07-06 10:30:00,27.88,27.94,27.65,27.89,787700.0,19.4187,19.4605,19.2585,19.4257,787700.0
2009-07-06 11:00:00,27.89,27.93,27.74,27.89,588600.0,19.4257,19.4536,19.3212,19.4257,588600.0
2009-07-06 11:30:00,27.9,28.04,27.87,27.88,384100.0,19.4327,19.5302,19.4118,19.4187,384100.0
2009-07-06 12:00:00,27.88,28.01,27.86,27.9,352100.0,19.4187,19.5093,19.4048,19.4327,352100.0
2009-07-06 12:30:00,27.91,28.0,27.83,27.99,310300.0,19.4396,19.5023,19.3839,19.4954,310300.0
2009-07-06 13:00:00,28.0,28.19,27.93,28.16,508400.0,19.5023,19.6347,19.4536,19.6138,508400.0
2009-07-06 13:30:00,28.16,28.2,28.05,28.11,349200.0,19.6138,19.6416,19.5372,19.5789,349200.0
2009-07-06 14:00:00,28.12,28.18,28.05,28.06,318200.0,19.5859,19.6277,19.5372,19.5441,318200.0
2009-07-06 14:30:00,28.06,28.1,27.98,28.07,412400.0,19.5441,19.572,19.4884,19.5511,412400.0
2009-07-06 15:00:00,28.06,28.18,28.02,28.07,735800.0,19.5441,19.6277,19.5163,19.5511,735800.0
2009-07-06 15:30:00,28.07,28.35,27.96,28.29,1969400.0,19.5511,19.7461,19.4745,19.7043,1969400.0
2009-07-07 09:30:00,28.33,28.39,27.89,27.93,1074200.0,19.7322,19.774,19.4257,19.4536,1074200.0
2009-07-07 10:00:00,27.94,27.94,27.77,27.82,844000.0,19.4605,19.4605,19.3421,19.377,844000.0
2009-07-07 10:30:00,27.81,27.81,27.58,27.68,670700.0,19.37,19.37,19.2098,19.2794,670700.0
2009-07-07 11:00:00,27.67,27.97,27.67,27.82,592000.0,19.2725,19.4814,19.2725,19.377,592000.0
2009-07-07 11:30:00,27.82,27.94,27.73,27.8,523900.0,19.377,19.4605,19.3143,19.363,523900.0
2009-07-07 12:00:00,27.8,27.82,27.7,27.73,311600.0,19.363,19.377,19.2934,19.3143,311600.0
2009-07-07 12:30:00,27.74,27.83,27.66,27.82,261000.0,19.3212,19.3839,19.2655,19.377,261000.0
2009-07-07 13:00:00,27.83,27.98,27.81,27.98,464900.0,19.3839,19.4884,19.37,19.4884,464900.0
2009-07-07 13:30:00,27.98,28.13,27.91,27.98,513900.0,19.4884,19.5929,19.4396,19.4884,513900.0
2009-07-07 14:00:00,27.98,28.02,27.89,27.93,512200.0,19.4884,19.5163,19.4257,19.4536,512200.0
2009-07-07 14:30:00,27.93,28.03,27.76,27.89,574900.0,19.4536,19.5232,19.3352,19.4257,574900.0
2009-07-07 15:00:00,27.88,27.9,27.73,27.88,739400.0,19.4187,19.4327,19.3143,19.4187,739400.0
2009-07-07 15:30:00,27.87,27.88,27.54,27.62,1624600.0,19.4118,19.4187,19.1819,19.2377,1624600.0
2009-07-08 09:30:00,27.93,27.96,27.5,27.86,858500.0,19.4536,19.4745,19.1541,19.4048,858500.0
2009-07-08 10:00:00,27.86,28.07,27.85,27.98,876400.0,19.4048,19.5511,19.3979,19.4884,876400.0
2009-07-08 10:30:00,27.98,28.1,27.85,27.85,708800.0,19.4884,19.572,19.3979,19.3979,708800.0
2009-07-08 11:00:00,27.84,27.92,27.58,27.65,730900.0,19.3909,19.4466,19.2098,19.2585,730900.0
2009-07-08 11:30:00,27.66,27.79,27.47,27.53,505000.0,19.2655,19.3561,19.1332,19.175,505000.0
2009-07-08 12:00:00,27.54,27.55,26.92,27.0,1645800.0,19.1819,19.1889,18.7501,18.8058,1645800.0
2009-07-08 12:30:00,27.0,27.11,26.99,27.04,983100.0,18.8058,18.8824,18.7989,18.8337,983100.0
2009-07-08 13:00:00,27.03,27.31,27.03,27.23,924700.0,18.8267,19.0217,18.8267,18.966,924700.0
2009-07-08 13:30:00,27.23,27.33,27.21,27.25,699800.0,18.966,19.0357,18.9521,18.9799,699800.0
2009-07-08 14:00:00,27.25,27.3,26.96,27.05,1052400.0,18.9799,19.0148,18.778,18.8406,1052400.0
2009-07-08 14:30:00,27.05,27.25,27.01,27.18,1034100.0,18.8406,18.9799,18.8128,18.9312,1034100.0
2009-07-08 15:00:00,27.19,27.49,27.09,27.15,1705400.0,18.9382,19.1471,18.8685,18.9103,1705400.0
2009-07-08 15:30:00,27.15,27.6,27.08,27.53,2385600.0,18.9103,19.2237,18.8615,19.175,2385600.0
2009-07-09 09:30:00,27.97,28.07,27.69,28.02,1334900.0,19.4814,19.5511,19.2864,19.5163,1334900.0
2009-07-09 10:00:00,28.02,28.09,27.76,27.83,1108300.0,19.5163,19.565,19.3352,19.3839,1108300.0
2009-07-09 10:30:00,27.84,27.91,27.72,27.89,916500.0,19.3909,19.4396,19.3073,19.4257,916500.0
2009-07-09 11:00:00,27.88,27.9,27.73,27.84,490400.0,19.4187,19.4327,19.3143,19.3909,490400.0
2009-07-09 11:30:00,27.85,27.92,27.77,27.85,569500.0,19.3979,19.4466,19.3421,19.3979,569500.0
2009-07-09 12:00:00,27.84,27.87,27.74,27.76,854700.0,19.3909,19.4118,19.3212,19.3352,854700.0
2009-07-09 12:30:00,27.75,27.84,27.72,27.82,586300.0,19.3282,19.3909,19.3073,19.377,586300.0
2009-07-09 13:00:00,27.82,27.92,27.72,27.78,637800.0,19.377,19.4466,19.3073,19.3491,637800.0
2009-07-09 13:30:00,27.78,27.83,27.67,27.76,695300.0,19.3491,19.3839,19.2725,19.3352,695300.0
2009-07-09 14:00:00,27.76,27.86,27.73,27.77,482400.0,19.3352,19.4048,19.3143,19.3421,482400.0
2009-07-09 14:30:00,27.77,27.91,27.71,27.74,577200.0,19.3421,19.4396,19.3003,19.3212,577200.0
2009-07-09 15:00:00,27.74,27.74,27.56,27.61,881600.0,19.3212,19.3212,19.1959,19.2307,881600.0
2009-07-09 15:30:00,27.61,27.66,27.46,27.62,2239200.0,19.2307,19.2655,19.1262,19.2377,2239200.0
2009-07-10 09:30:00,27.33,27.44,27.11,27.2,808600.0,19.0357,19.1123,18.8824,18.9451,808600.0
2009-07-10 10:00:00,27.19,27.41,26.92,27.41,921700.0,18.9382,19.0914,18.7501,19.0914,921700.0
2009-07-10 10:30:00,27.41,27.58,27.33,27.55,570200.0,19.0914,19.2098,19.0357,19.1889,570200.0
2009-07-10 11:00:00,27.56,27.65,27.46,27.58,705700.0,19.1959,19.2585,19.1262,19.2098,705700.0
2009-07-10 11:30:00,27.58,27.6,27.42,27.46,282900.0,19.2098,19.2237,19.0984,19.1262,282900.0
2009-07-10 12:00:00,27.45,27.66,27.45,27.55,363700.0,19.1192,19.2655,19.1192,19.1889,363700.0
2009-07-10 12:30:00,27.55,27.58,27.44,27.45,436200.0,19.1889,19.2098,19.1123,19.1192,436200.0
2009-07-10 13:00:00,27.45,27.48,27.4,27.41,271700.0,19.1192,19.1401,19.0844,19.0914,271700.0
2009-07-10 13:30:00,27.41,27.49,27.37,27.38,342000.0,19.0914,19.1471,19.0635,19.0705,342000.0
2009-07-10 14:00:00,27.38,27.39,27.27,27.31,422000.0,19.0705,19.0775,18.9939,19.0217,422000.0
2009-07-10 14:30:00,27.31,27.36,27.21,27.22,433300.0,19.0217,19.0566,18.9521,18.959,433300.0
2009-07-10 15:00:00,27.21,27.25,27.11,27.15,854400.0,18.9521,18.9799,18.8824,18.9103,854400.0
2009-07-10 15:30:00,27.16,27.45,27.14,27.26,1982500.0,18.9173,19.1192,18.9033,18.9869,1982500.0
2009-07-13 09:30:00,27.9,27.9,27.4,27.5,1246000.0,19.4327,19.4327,19.0844,19.1541,1246000.0
2009-07-13 10:00:00,27.5,27.62,27.3,27.58,1502500.0,19.1541,19.2377,19.0148,19.2098,1502500.0
2009-07-13 10:30:00,27.57,27.68,27.51,27.64,877200.0,19.2028,19.2794,19.161,19.2516,877200.0
2009-07-13 11:00:00,27.64,27.79,27.6,27.79,712700.0,19.2516,19.3561,19.2237,19.3561,712700.0
2009-07-13 11:30:00,27.79,27.91,27.74,27.82,1078500.0,19.3561,19.4396,19.3212,19.377,1078500.0
2009-07-13 12:00:00,27.82,28.0,27.82,27.94,502000.0,19.377,19.5023,19.377,19.4605,502000.0
2009-07-13 12:30:00,27.94,27.99,27.9,27.95,430800.0,19.4605,19.4954,19.4327,19.4675,430800.0
2009-07-13 13:00:00,27.95,28.1,27.94,28.06,567800.0,19.4675,19.572,19.4605,19.5441,567800.0
2009-07-13 13:30:00,28.06,28.09,28.0,28.02,559300.0,19.5441,19.565,19.5023,19.5163,559300.0
2009-07-13 14:00:00,28.02,28.15,27.99,28.1,694200.0,19.5163,19.6068,19.4954,19.572,694200.0
2009-07-13 14:30:00,28.1,28.12,27.97,28.06,601100.0,19.572,19.5859,19.4814,19.5441,601100.0
2009-07-13 15:00:00,28.05,28.24,28.05,28.22,926700.0,19.5372,19.6695,19.5372,19.6556,926700.0
2009-07-13 15:30:00,28.22,28.59,28.18,28.51,3558600.0,19.6556,19.9133,19.6277,19.8575,3558600.0
2009-07-14 09:30:00,28.88,28.88,28.42,28.46,1782000.0,20.1153,20.1153,19.7949,19.8227,1782000.0
2009-07-14 10:00:00,28.46,28.59,28.32,28.49,828400.0,19.8227,19.9133,19.7252,19.8436,828400.0
2009-07-14 10:30:00,28.49,28.54,28.33,28.51,522900.0,19.8436,19.8784,19.7322,19.8575,522900.0
2009-07-14 11:00:00,28.51,28.78,28.47,28.77,576800.0,19.8575,20.0456,19.8297,20.0386,576800.0
2009-07-14 11:30:00,28.76,28.95,28.72,28.91,597000.0,20.0317,20.164,20.0038,20.1362,597000.0
2009-07-14 12:00:00,28.9,28.9,28.55,28.67,541100.0,20.1292,20.1292,19.8854,19.969,541100.0
2009-07-14 12:30:00,28.66,28.81,28.65,28.75,211200.0,19.962,20.0665,19.9551,20.0247,211200.0
2009-07-14 13:00:00,28.75,28.82,28.68,28.72,231100.0,20.0247,20.0735,19.976,20.0038,231100.0
2009-07-14 13:30:00,28.71,28.79,28.7,28.74,168200.0,19.9969,20.0526,19.9899,20.0177,168200.0
2009-07-14 14:00:00,28.75,28.75,28.59,28.65,430900.0,20.0247,20.0247,19.9133,19.9551,430900.0
2009-07-14 14:30:00,28.65,28.81,28.61,28.79,401700.0,19.9551,20.0665,19.9272,20.0526,401700.0
2009-07-14 15:00:00,28.8,28.85,28.73,28.81,590700.0,20.0595,20.0944,20.0108,20.0665,590700.0
2009-07-14 15:30:00,28.8,28.89,28.69,28.74,1427600.0,20.0595,20.1222,19.9829,20.0177,1427600.0
2009-07-15 09:30:00,29.08,29.18,28.84,29.0,1149900.0,20.2546,20.3242,20.0874,20.1988,1149900.0
2009-07-15 10:00:00,29.0,29.08,28.81,29.06,701400.0,20.1988,20.2546,20.0665,20.2406,701400.0
2009-07-15 10:30:00,29.06,29.07,28.97,29.0,718700.0,20.2406,20.2476,20.1779,20.1988,718700.0
2009-07-15 11:00:00,29.0,29.09,28.96,28.99,740700.0,20.1988,20.2615,20.171,20.1919,740700.0
2009-07-15 11:30:00,28.99,29.15,28.99,29.11,532200.0,20.1919,20.3033,20.1919,20.2755,532200.0
2009-07-15 12:00:00,29.11,29.29,29.05,29.23,425100.0,20.2755,20.4008,20.2337,20.359,425100.0
2009-07-15 12:30:00,29.24,29.42,29.23,29.4,509100.0,20.366,20.4914,20.359,20.4774,509100.0
2009-07-15 13:00:00,29.41,29.45,29.32,29.44,379200.0,20.4844,20.5123,20.4217,20.5053,379200.0
2009-07-15 13:30:00,29.45,29.51,29.41,29.46,530700.0,20.5123,20.5541,20.4844,20.5192,530700.0
2009-07-15 14:00:00,29.45,29.6,29.38,29.58,734200.0,20.5123,20.6167,20.4635,20.6028,734200.0
2009-07-15 14:30:00,29.58,29.72,29.57,29.69,827500.0,20.6028,20.7003,20.5959,20.6794,827500.0
2009-07-15 15:00:00,29.69,29.69,29.53,29.57,1444100.0,20.6794,20.6794,20.568,20.5959,1444100.0
2009-07-15 15:30:00,29.56,29.7,29.4,29.41,3677400.0,20.5889,20.6864,20.4774,20.4844,3677400.0
2009-07-16 09:30:00,29.07,29.59,28.96,29.51,948800.0,20.2476,20.6098,20.171,20.5541,948800.0
2009-07-16 10:00:00,29.51,29.51,29.25,29.32,515600.0,20.5541,20.5541,20.373,20.4217,515600.0
2009-07-16 10:30:00,29.32,29.5,29.31,29.39,454900.0,20.4217,20.5471,20.4148,20.4705,454900.0
2009-07-16 11:00:00,29.39,29.43,29.2,29.37,446000.0,20.4705,20.4983,20.3381,20.4565,446000.0
2009-07-16 11:30:00,29.37,29.63,29.29,29.62,448000.0,20.4565,20.6376,20.4008,20.6307,448000.0
2009-07-16 12:00:00,29.61,29.63,29.53,29.59,384900.0,20.6237,20.6376,20.568,20.6098,384900.0
2009-07-16 12:30:00,29.59,29.66,29.36,29.37,460800.0,20.6098,20.6585,20.4496,20.4565,460800.0
2009-07-16 13:00:00,29.38,29.5,29.35,29.49,359600.0,20.4635,20.5471,20.4426,20.5401,359600.0
2009-07-16 13:30:00,29.49,29.57,29.4,29.55,543000.0,20.5401,20.5959,20.4774,20.5819,543000.0
2009-07-16 14:00:00,29.55,29.74,29.5,29.74,432000.0,20.5819,20.7143,20.5471,20.7143,432000.0
2009-07-16 14:30:00,29.74,29.8,29.73,29.79,487700.0,20.7143,20.756,20.7073,20.7491,487700.0
2009-07-16 15:00:00,29.79,29.89,29.69,29.89,740600.0,20.7491,20.8187,20.6794,20.8187,740600.0
2009-07-16 15:30:00,29.89,29.97,29.64,29.67,2196900.0,20.8187,20.8745,20.6446,20.6655,2196900.0
2009-07-17 09:30:00,29.63,29.63,29.26,29.51,1595400.0,20.6376,20.6376,20.3799,20.5541,1595400.0
2009-07-17 10:00:00,29.51,29.52,29.27,29.42,590800.0,20.5541,20.561,20.3869,20.4914,590800.0
2009-07-17 10:30:00,29.43,29.54,29.24,29.34,413300.0,20.4983,20.575,20.366,20.4357,413300.0
2009-07-17 11:00:00,29.33,29.34,29.04,29.19,590300.0,20.4287,20.4357,20.2267,20.3312,590300.0
2009-07-17 11:30:00,29.19,29.29,29.12,29.18,358400.0,20.3312,20.4008,20.2824,20.3242,358400.0
2009-07-17 12:00:00,29.18,29.39,29.16,29.29,383900.0,20.3242,20.4705,20.3103,20.4008,383900.0
2009-07-17 12:30:00,29.3,29.34,29.23,29.32,338000.0,20.4078,20.4357,20.359,20.4217,338000.0
2009-07-17 13:00:00,29.32,29.39,29.25,29.37,175900.0,20.4217,20.4705,20.373,20.4565,175900.0
2009-07-17 13:30:00,29.38,29.56,29.37,29.39,472800.0,20.4635,20.5889,20.4565,20.4705,472800.0
2009-07-17 14:00:00,29.39,29.45,29.29,29.36,308200.0,20.4705,20.5123,20.4008,20.4496,308200.0
2009-07-17 14:30:00,29.37,29.39,29.27,29.34,410500.0,20.4565,20.4705,20.3869,20.4357,410500.0
2009-07-17 15:00:00,29.34,29.37,29.25,29.37,365500.0,20.4357,20.4565,20.373,20.4565,365500.0
2009-07-17 15:30:00,29.36,29.38,29.2,29.35,1158400.0,20.4496,20.4635,20.3381,20.4426,1158400.0
2009-07-20 09:30:00,29.63,29.94,29.48,29.59,698900.0,20.6376,20.8536,20.5332,20.6098,698900.0
2009-07-20 10:00:00,29.59,29.64,29.22,29.38,793000.0,20.6098,20.6446,20.3521,20.4635,793000.0
2009-07-20 10:30:00,29.39,29.5,29.27,29.44,437900.0,20.4705,20.5471,20.3869,20.5053,437900.0
2009-07-20 11:00:00,29.43,29.57,29.38,29.52,421600.0,20.4983,20.5959,20.4635,20.561,421600.0
2009-07-20 11:30:00,29.53,29.56,29.4,29.4,227300.0,20.568,20.5889,20.4774,20.4774,227300.0
2009-07-20 12:00:00,29.41,29.47,29.33,29.45,230100.0,20.4844,20.5262,20.4287,20.5123,230100.0
2009-07-20 12:30:00,29.45,29.49,29.19,29.19,296100.0,20.5123,20.5401,20.3312,20.3312,296100.0
2009-07-20 13:00:00,29.2,29.29,29.15,29.28,386200.0,20.3381,20.4008,20.3033,20.3939,386200.0
2009-07-20 13:30:00,29.28,29.45,29.23,29.43,288500.0,20.3939,20.5123,20.359,20.4983,288500.0
2009-07-20 14:00:00,29.42,29.53,29.36,29.47,367500.0,20.4914,20.568,20.4496,20.5262,367500.0
2009-07-20 14:30:00,29.47,29.51,29.37,29.44,543600.0,20.5262,20.5541,20.4565,20.5053,543600.0
2009-07-20 15:00:00,29.44,29.64,29.44,29.48,673300.0,20.5053,20.6446,20.5053,20.5332,673300.0
2009-07-20 15:30:00,29.47,29.57,29.41,29.52,1157900.0,20.5262,20.5959,20.4844,20.561,1157900.0
2009-07-21 09:30:00,29.27,29.65,28.76,29.01,1180700.0,20.3869,20.6516,20.0317,20.2058,1180700.0
2009-07-21 10:00:00,29.01,29.4,28.98,29.3,1071400.0,20.2058,20.4774,20.1849,20.4078,1071400.0
2009-07-21 10:30:00,29.3,29.45,29.15,29.22,678600.0,20.4078,20.5123,20.3033,20.3521,678600.0
2009-07-21 11:00:00,29.23,29.29,29.07,29.22,700500.0,20.359,20.4008,20.2476,20.3521,700500.0
2009-07-21 11:30:00,29.22,29.22,28.85,28.9,766900.0,20.3521,20.3521,20.0944,20.1292,766900.0
2009-07-21 12:00:00,28.91,29.11,28.84,29.04,691400.0,20.1362,20.2755,20.0874,20.2267,691400.0
2009-07-21 12:30:00,29.04,29.06,28.85,28.86,421700.0,20.2267,20.2406,20.0944,20.1013,421700.0
2009-07-21 13:00:00,28.85,28.9,28.76,28.81,490000.0,20.0944,20.1292,20.0317,20.0665,490000.0
2009-07-21 13:30:00,28.82,28.85,28.74,28.83,482100.0,20.0735,20.0944,20.0177,20.0804,482100.0
2009-07-21 14:00:00,28.82,28.92,28.82,28.86,387500.0,20.0735,20.1431,20.0735,20.1013,387500.0
2009-07-21 14:30:00,28.85,29.01,28.78,28.99,524100.0,20.0944,20.2058,20.0456,20.1919,524100.0
2009-07-21 15:00:00,28.99,29.07,28.89,29.04,636900.0,20.1919,20.2476,20.1222,20.2267,636900.0
2009-07-21 15:30:00,29.05,29.2,28.96,29.14,2038000.0,20.2337,20.3381,20.171,20.2964,2038000.0
2009-07-22 09:30:00,27.55,27.67,26.53,26.65,4498400.0,19.1889,19.2725,18.4785,18.562,4498400.0
2009-07-22 10:00:00,26.65,27.1,26.54,26.61,2746500.0,18.562,18.8755,18.4854,18.5342,2746500.0
2009-07-22 10:30:00,26.62,26.87,26.48,26.84,2030200.0,18.5411,18.7153,18.4436,18.6944,2030200.0
2009-07-22 11:00:00,26.84,27.16,26.8,27.01,1573000.0,18.6944,18.9173,18.6665,18.8128,1573000.0
2009-07-22 11:30:00,27.0,27.0,26.81,26.95,712500.0,18.8058,18.8058,18.6735,18.771,712500.0
2009-07-22 12:00:00,26.95,27.35,26.82,27.25,983600.0,18.771,19.0496,18.6804,18.9799,983600.0
2009-07-22 12:30:00,27.26,27.44,27.13,27.3,808500.0,18.9869,19.1123,18.8964,19.0148,808500.0
2009-07-22 13:00:00,27.31,27.5,27.24,27.39,1147000.0,19.0217,19.1541,18.973,19.0775,1147000.0
2009-07-22 13:30:00,27.39,27.46,27.36,27.46,634600.0,19.0775,19.1262,19.0566,19.1262,634600.0
2009-07-22 14:00:00,27.46,27.5,27.41,27.46,685600.0,19.1262,19.1541,19.0914,19.1262,685600.0
2009-07-22 14:30:00,27.46,27.5,27.43,27.47,519200.0,19.1262,19.1541,19.1053,19.1332,519200.0
2009-07-22 15:00:00,27.48,27.5,27.3,27.4,1117200.0,19.1401,19.1541,19.0148,19.0844,1117200.0
2009-07-22 15:30:00,27.4,27.45,27.23,27.31,2053700.0,19.0844,19.1192,18.966,19.0217,2053700.0
2009-07-23 09:30:00,27.37,27.37,26.97,27.01,1923100.0,19.0635,19.0635,18.7849,18.8128,1923100.0
2009-07-23 10:00:00,27.01,27.51,26.95,27.27,1823100.0,18.8128,19.161,18.771,18.9939,1823100.0
2009-07-23 10:30:00,27.27,27.38,27.0,27.1,2021900.0,18.9939,19.0705,18.8058,18.8755,2021900.0
2009-07-23 11:00:00,27.11,27.22,27.0,27.01,1361500.0,18.8824,18.959,18.8058,18.8128,1361500.0
2009-07-23 11:30:00,27.02,27.07,26.96,27.02,1190900.0,18.8197,18.8546,18.778,18.8197,1190900.0
2009-07-23 12:00:00,27.01,27.11,27.01,27.09,1282100.0,18.8128,18.8824,18.8128,18.8685,1282100.0
2009-07-23 12:30:00,27.09,27.18,27.08,27.13,771200.0,18.8685,18.9312,18.8615,18.8964,771200.0
2009-07-23 13:00:00,27.12,27.38,27.12,27.34,805200.0,18.8894,19.0705,18.8894,19.0426,805200.0
2009-07-23 13:30:00,27.34,27.54,27.33,27.45,851000.0,19.0426,19.1819,19.0357,19.1192,851000.0
2009-07-23 14:00:00,27.45,27.46,27.33,27.36,575900.0,19.1192,19.1262,19.0357,19.0566,575900.0
2009-07-23 14:30:00,27.36,27.49,27.35,27.46,625500.0,19.0566,19.1471,19.0496,19.1262,625500.0
2009-07-23 15:00:00,27.47,27.63,27.45,27.62,1017800.0,19.1332,19.2446,19.1192,19.2377,1017800.0
2009-07-23 15:30:00,27.63,27.69,27.17,27.26,3316900.0,19.2446,19.2864,18.9242,18.9869,3316900.0
2009-07-24 09:30:00,27.04,27.18,26.56,26.6,1932800.0,18.8337,18.9312,18.4994,18.5272,1932800.0
2009-07-24 10:00:00,26.61,26.62,26.13,26.25,1796300.0,18.5342,18.5411,18.1999,18.2834,1796300.0
2009-07-24 10:30:00,26.25,26.38,26.16,26.17,1509800.0,18.2834,18.374,18.2207,18.2277,1509800.0
2009-07-24 11:00:00,26.17,26.52,26.11,26.51,1029200.0,18.2277,18.4715,18.1859,18.4645,1029200.0
2009-07-24 11:30:00,26.51,26.67,26.51,26.6,1004600.0,18.4645,18.576,18.4645,18.5272,1004600.0
2009-07-24 12:00:00,26.6,26.69,26.57,26.66,805400.0,18.5272,18.5899,18.5063,18.569,805400.0
2009-07-24 12:30:00,26.65,26.72,26.6,26.69,545200.0,18.562,18.6108,18.5272,18.5899,545200.0
2009-07-24 13:00:00,26.69,26.75,26.67,26.73,523300.0,18.5899,18.6317,18.576,18.6178,523300.0
2009-07-24 13:30:00,26.73,26.78,26.7,26.78,835100.0,18.6178,18.6526,18.5969,18.6526,835100.0
2009-07-24 14:00:00,26.78,26.81,26.68,26.69,820200.0,18.6526,18.6735,18.5829,18.5899,820200.0
2009-07-24 14:30:00,26.7,26.72,26.64,26.69,671100.0,18.5969,18.6108,18.5551,18.5899,671100.0
2009-07-24 15:00:00,26.68,26.74,26.63,26.71,858800.0,18.5829,18.6247,18.5481,18.6038,858800.0
2009-07-24 15:30:00,26.71,26.82,26.61,26.72,2004400.0,18.6038,18.6804,18.5342,18.6108,2004400.0
2009-07-27 09:30:00,26.75,26.99,26.48,26.98,1296500.0,18.6317,18.7989,18.4436,18.7919,1296500.0
2009-07-27 10:00:00,26.99,27.2,26.91,27.01,793600.0,18.7989,18.9451,18.7431,18.8128,793600.0
2009-07-27 10:30:00,27.01,27.21,27.0,27.14,826600.0,18.8128,18.9521,18.8058,18.9033,826600.0
2009-07-27 11:00:00,27.14,27.19,27.04,27.12,1302500.0,18.9033,18.9382,18.8337,18.8894,1302500.0
2009-07-27 11:30:00,27.13,27.32,27.02,27.05,916900.0,18.8964,19.0287,18.8197,18.8406,916900.0
2009-07-27 12:00:00,27.05,27.2,27.03,27.1,442400.0,18.8406,18.9451,18.8267,18.8755,442400.0
2009-07-27 12:30:00,27.1,27.22,27.09,27.14,419300.0,18.8755,18.959,18.8685,18.9033,419300.0
2009-07-27 13:00:00,27.15,27.17,27.08,27.1,375800.0,18.9103,18.9242,18.8615,18.8755,375800.0
2009-07-27 13:30:00,27.09,27.09,26.97,27.08,790700.0,18.8685,18.8685,18.7849,18.8615,790700.0
2009-07-27 14:00:00,27.08,27.16,27.03,27.05,543400.0,18.8615,18.9173,18.8267,18.8406,543400.0
2009-07-27 14:30:00,27.06,27.13,27.03,27.04,519000.0,18.8476,18.8964,18.8267,18.8337,519000.0
2009-07-27 15:00:00,27.03,27.06,26.88,26.92,847600.0,18.8267,18.8476,18.7222,18.7501,847600.0
2009-07-27 15:30:00,26.9,27.01,26.8,26.99,1648500.0,18.7362,18.8128,18.6665,18.7989,1648500.0
2009-07-28 09:30:00,26.68,26.88,26.47,26.82,1179500.0,18.5829,18.7222,18.4367,18.6804,1179500.0
2009-07-28 10:00:00,26.82,26.82,26.43,26.57,843100.0,18.6804,18.6804,18.4088,18.5063,843100.0
2009-07-28 10:30:00,26.57,26.74,26.5,26.73,433800.0,18.5063,18.6247,18.4576,18.6178,433800.0
2009-07-28 11:00:00,26.73,26.76,26.53,26.55,607500.0,18.6178,18.6387,18.4785,18.4924,607500.0
2009-07-28 11:30:00,26.55,26.75,26.5,26.7,492200.0,18.4924,18.6317,18.4576,18.5969,492200.0
2009-07-28 12:00:00,26.7,26.74,26.49,26.5,545700.0,18.5969,18.6247,18.4506,18.4576,545700.0
2009-07-28 12:30:00,26.5,26.7,26.49,26.7,375400.0,18.4576,18.5969,18.4506,18.5969,375400.0
2009-07-28 13:00:00,26.7,26.81,26.61,26.74,383500.0,18.5969,18.6735,18.5342,18.6247,383500.0
2009-07-28 13:30:00,26.74,26.9,26.7,26.78,373300.0,18.6247,18.7362,18.5969,18.6526,373300.0
2009-07-28 14:00:00,26.78,26.81,26.67,26.7,836500.0,18.6526,18.6735,18.576,18.5969,836500.0
2009-07-28 14:30:00,26.69,26.82,26.67,26.81,932100.0,18.5899,18.6804,18.576,18.6735,932100.0
2009-07-28 15:00:00,26.81,26.86,26.72,26.75,610200.0,18.6735,18.7083,18.6108,18.6317,610200.0
2009-07-28 15:30:00,26.76,26.89,26.74,26.77,1318100.0,18.6387,18.7292,18.6247,18.6456,1318100.0
2009-07-29 09:30:00,26.54,27.05,26.41,27.04,818200.0,18.4854,18.8406,18.3949,18.8337,818200.0
2009-07-29 10:00:00,27.05,27.2,27.0,27.07,717900.0,18.8406,18.9451,18.8058,18.8546,717900.0
2009-07-29 10:30:00,27.07,27.2,26.97,27.2,517000.0,18.8546,18.9451,18.7849,18.9451,517000.0
2009-07-29 11:00:00,27.2,27.24,27.01,27.06,428400.0,18.9451,18.973,18.8128,18.8476,428400.0
2009-07-29 11:30:00,27.05,27.23,27.02,27.18,399600.0,18.8406,18.966,18.8197,18.9312,399600.0
2009-07-29 12:00:00,27.18,27.21,27.07,27.18,339500.0,18.9312,18.9521,18.8546,18.9312,339500.0
2009-07-29 12:30:00,27.18,27.2,27.13,27.18,310300.0,18.9312,18.9451,18.8964,18.9312,310300.0
2009-07-29 13:00:00,27.18,27.18,26.97,27.02,531900.0,18.9312,18.9312,18.7849,18.8197,531900.0
2009-07-29 13:30:00,27.01,27.13,26.98,27.08,401700.0,18.8128,18.8964,18.7919,18.8615,401700.0
2009-07-29 14:00:00,27.08,27.19,27.02,27.17,438000.0,18.8615,18.9382,18.8197,18.9242,438000.0
2009-07-29 14:30:00,27.17,27.2,26.98,26.99,443300.0,18.9242,18.9451,18.7919,18.7989,443300.0
2009-07-29 15:00:00,26.98,27.11,26.97,27.08,598400.0,18.7919,18.8824,18.7849,18.8615,598400.0
2009-07-29 15:30:00,27.09,27.19,27.07,27.12,1426300.0,18.8685,18.9382,18.8546,18.8894,1426300.0
2009-07-30 09:30:00,27.5,27.75,27.14,27.71,1149500.0,19.2168,19.3915,18.9652,19.3635,1149500.0
2009-07-30 10:00:00,27.71,27.9,27.68,27.82,841500.0,19.3635,19.4963,19.3426,19.4404,841500.0
2009-07-30 10:30:00,27.82,27.93,27.7,27.9,977900.0,19.4404,19.5173,19.3565,19.4963,977900.0
2009-07-30 11:00:00,27.91,27.93,27.73,27.82,558000.0,19.5033,19.5173,19.3775,19.4404,558000.0
2009-07-30 11:30:00,27.81,27.86,27.45,27.54,862400.0,19.4334,19.4683,19.1818,19.2447,862400.0
2009-07-30 12:00:00,27.55,27.6,27.44,27.45,433300.0,19.2517,19.2867,19.1749,19.1818,433300.0
2009-07-30 12:30:00,27.46,27.59,27.44,27.52,340300.0,19.1888,19.2797,19.1749,19.2308,340300.0
2009-07-30 13:00:00,27.53,27.67,27.5,27.51,373200.0,19.2377,19.3356,19.2168,19.2238,373200.0
2009-07-30 13:30:00,27.51,27.72,27.5,27.62,357300.0,19.2238,19.3705,19.2168,19.3006,357300.0
2009-07-30 14:00:00,27.62,27.72,27.58,27.71,295300.0,19.3006,19.3705,19.2727,19.3635,295300.0
2009-07-30 14:30:00,27.72,27.8,27.7,27.76,369000.0,19.3705,19.4264,19.3565,19.3985,369000.0
2009-07-30 15:00:00,27.75,27.8,27.66,27.68,469200.0,19.3915,19.4264,19.3286,19.3426,469200.0
2009-07-30 15:30:00,27.68,27.68,27.32,27.48,2323400.0,19.3426,19.3426,19.091,19.2028,2323400.0
2009-07-31 09:30:00,27.5,27.81,27.31,27.55,900600.0,19.2168,19.4334,19.084,19.2517,900600.0
2009-07-31 10:00:00,27.56,27.69,27.45,27.51,661300.0,19.2587,19.3496,19.1818,19.2238,661300.0
2009-07-31 10:30:00,27.51,27.6,27.36,27.41,463700.0,19.2238,19.2867,19.119,19.1539,463700.0
2009-07-31 11:00:00,27.42,27.42,27.25,27.25,734300.0,19.1609,19.1609,19.0421,19.0421,734300.0
2009-07-31 11:30:00,27.25,27.48,27.18,27.29,861200.0,19.0421,19.2028,18.9932,19.07,861200.0
2009-07-31 12:00:00,27.29,27.3,27.18,27.24,681200.0,19.07,19.077,18.9932,19.0351,681200.0
2009-07-31 12:30:00,27.24,27.26,27.19,27.24,325200.0,19.0351,19.0491,19.0002,19.0351,325200.0
2009-07-31 13:00:00,27.23,27.26,27.22,27.26,359200.0,19.0281,19.0491,19.0211,19.0491,359200.0
2009-07-31 13:30:00,27.25,27.3,27.23,27.27,440000.0,19.0421,19.077,19.0281,19.0561,440000.0
2009-07-31 14:00:00,27.27,27.36,27.26,27.3,411600.0,19.0561,19.119,19.0491,19.077,411600.0
2009-07-31 14:30:00,27.29,27.4,27.26,27.4,650000.0,19.07,19.1469,19.0491,19.1469,650000.0
2009-07-31 15:00:00,27.4,27.57,27.33,27.47,772500.0,19.1469,19.2657,19.098,19.1958,772500.0
2009-07-31 15:30:00,27.46,27.47,27.26,27.31,1740600.0,19.1888,19.1958,19.0491,19.084,1740600.0
2009-08-03 09:30:00,27.79,27.97,27.36,27.55,1166600.0,19.4194,19.5452,19.119,19.2517,1166600.0
2009-08-03 10:00:00,27.55,27.81,27.5,27.73,829900.0,19.2517,19.4334,19.2168,19.3775,829900.0
2009-08-03 10:30:00,27.74,27.84,27.74,27.79,519400.0,19.3845,19.4544,19.3845,19.4194,519400.0
2009-08-03 11:00:00,27.79,27.81,27.65,27.69,416800.0,19.4194,19.4334,19.3216,19.3496,416800.0
2009-08-03 11:30:00,27.68,27.78,27.67,27.76,356700.0,19.3426,19.4124,19.3356,19.3985,356700.0
2009-08-03 12:00:00,27.76,27.77,27.64,27.67,280900.0,19.3985,19.4055,19.3146,19.3356,280900.0
2009-08-03 12:30:00,27.67,27.77,27.63,27.75,456100.0,19.3356,19.4055,19.3076,19.3915,456100.0
2009-08-03 13:00:00,27.75,27.99,27.75,27.98,567600.0,19.3915,19.5592,19.3915,19.5522,567600.0
2009-08-03 13:30:00,27.98,28.0,27.93,27.93,310200.0,19.5522,19.5662,19.5173,19.5173,310200.0
2009-08-03 14:00:00,27.93,28.0,27.93,27.99,387900.0,19.5173,19.5662,19.5173,19.5592,387900.0
2009-08-03 14:30:00,27.98,28.06,27.92,28.04,544300.0,19.5522,19.6081,19.5103,19.5941,544300.0
2009-08-03 15:00:00,28.04,28.17,28.03,28.17,603300.0,19.5941,19.685,19.5871,19.685,603300.0
2009-08-03 15:30:00,28.17,28.23,28.08,28.23,1457000.0,19.685,19.7269,19.6221,19.7269,1457000.0
2009-08-04 09:30:00,28.08,28.29,27.84,27.93,845300.0,19.6221,19.7688,19.4544,19.5173,845300.0
2009-08-04 10:00:00,27.93,28.12,27.9,28.04,806100.0,19.5173,19.65,19.4963,19.5941,806100.0
2009-08-04 10:30:00,28.04,28.16,27.95,28.11,500400.0,19.5941,19.678,19.5312,19.643,500400.0
2009-08-04 11:00:00,28.11,28.32,28.11,28.27,528900.0,19.643,19.7898,19.643,19.7549,528900.0
2009-08-04 11:30:00,28.26,28.42,28.24,28.34,760400.0,19.7479,19.8597,19.7339,19.8038,760400.0
2009-08-04 12:00:00,28.34,28.57,28.32,28.47,604000.0,19.8038,19.9645,19.7898,19.8946,604000.0
2009-08-04 12:30:00,28.47,28.53,28.42,28.49,455600.0,19.8946,19.9365,19.8597,19.9086,455600.0
2009-08-04 13:00:00,28.49,28.51,28.33,28.43,342200.0,19.9086,19.9226,19.7968,19.8667,342200.0
2009-08-04 13:30:00,28.42,28.47,28.32,28.33,490600.0,19.8597,19.8946,19.7898,19.7968,490600.0
2009-08-04 14:00:00,28.32,28.38,28.25,28.36,579700.0,19.7898,19.8317,19.7409,19.8177,579700.0
2009-08-04 14:30:00,28.36,28.49,28.34,28.41,514500.0,19.8177,19.9086,19.8038,19.8527,514500.0
2009-08-04 15:00:00,28.41,28.45,28.31,28.33,517300.0,19.8527,19.8806,19.7828,19.7968,517300.0
2009-08-04 15:30:00,28.33,28.56,28.27,28.51,1918600.0,19.7968,19.9575,19.7549,19.9226,1918600.0
2009-08-05 09:30:00,28.6,28.87,28.34,28.87,1093700.0,19.9855,20.1741,19.8038,20.1741,1093700.0
2009-08-05 10:00:00,28.87,28.87,28.67,28.8,1092900.0,20.1741,20.1741,20.0344,20.1252,1092900.0
2009-08-05 10:30:00,28.8,29.0,28.75,28.99,800400.0,20.1252,20.265,20.0903,20.258,800400.0
2009-08-05 11:00:00,28.99,29.05,28.97,29.02,518900.0,20.258,20.2999,20.244,20.2789,518900.0
2009-08-05 11:30:00,29.03,29.03,28.96,28.97,426700.0,20.2859,20.2859,20.237,20.244,426700.0
2009-08-05 12:00:00,28.96,29.05,28.96,29.01,509200.0,20.237,20.2999,20.237,20.272,509200.0
2009-08-05 12:30:00,29.01,29.02,28.94,28.94,571100.0,20.272,20.2789,20.223,20.223,571100.0
2009-08-05 13:00:00,28.94,29.02,28.88,29.02,535200.0,20.223,20.2789,20.1811,20.2789,535200.0
2009-08-05 13:30:00,29.01,29.02,28.87,28.88,410400.0,20.272,20.2789,20.1741,20.1811,410400.0
2009-08-05 14:00:00,28.87,28.97,28.86,28.91,401700.0,20.1741,20.244,20.1671,20.2021,401700.0
2009-08-05 14:30:00,28.93,29.32,28.93,29.32,1004600.0,20.2161,20.4886,20.2161,20.4886,1004600.0
2009-08-05 15:00:00,29.33,29.52,29.22,29.52,1042900.0,20.4956,20.6283,20.4187,20.6283,1042900.0
2009-08-05 15:30:00,29.52,29.53,29.11,29.39,2317000.0,20.6283,20.6353,20.3418,20.5375,2317000.0
2009-08-06 09:30:00,29.75,29.76,29.22,29.45,1293500.0,20.7891,20.7961,20.4187,20.5794,1293500.0
2009-08-06 10:00:00,29.45,29.5,29.23,29.39,1480000.0,20.5794,20.6144,20.4257,20.5375,1480000.0
2009-08-06 10:30:00,29.39,29.58,29.35,29.5,821000.0,20.5375,20.6703,20.5095,20.6144,821000.0
2009-08-06 11:00:00,29.5,29.7,29.49,29.61,823500.0,20.6144,20.7541,20.6074,20.6912,823500.0
2009-08-06 11:30:00,29.62,29.67,29.56,29.64,678000.0,20.6982,20.7332,20.6563,20.7122,678000.0
2009-08-06 12:00:00,29.64,29.65,29.47,29.5,753300.0,20.7122,20.7192,20.5934,20.6144,753300.0
2009-08-06 12:30:00,29.5,29.59,29.42,29.44,409700.0,20.6144,20.6773,20.5585,20.5724,409700.0
2009-08-06 13:00:00,29.45,29.54,29.42,29.5,311900.0,20.5794,20.6423,20.5585,20.6144,311900.0
2009-08-06 13:30:00,29.51,29.59,29.35,29.45,798200.0,20.6214,20.6773,20.5095,20.5794,798200.0
2009-08-06 14:00:00,29.45,29.45,29.27,29.32,868900.0,20.5794,20.5794,20.4536,20.4886,868900.0
2009-08-06 14:30:00,29.33,29.4,29.27,29.3,802700.0,20.4956,20.5445,20.4536,20.4746,802700.0
2009-08-06 15:00:00,29.3,29.45,29.28,29.38,865100.0,20.4746,20.5794,20.4606,20.5305,865100.0
2009-08-06 15:30:00,29.37,29.4,29.12,29.17,1775000.0,20.5235,20.5445,20.3488,20.3838,1775000.0
2009-08-07 09:30:00,29.27,29.73,29.26,29.67,1202200.0,20.4536,20.7751,20.4467,20.7332,1202200.0
2009-08-07 10:00:00,29.67,29.73,29.59,29.69,731500.0,20.7332,20.7751,20.6773,20.7471,731500.0
2009-08-07 10:30:00,29.69,30.29,29.64,30.22,1446200.0,20.7471,21.1664,20.7122,21.1175,1446200.0
2009-08-07 11:00:00,30.22,30.32,30.13,30.13,1016600.0,21.1175,21.1874,21.0546,21.0546,1016600.0
2009-08-07 11:30:00,30.13,30.32,29.97,30.16,1285900.0,21.0546,21.1874,20.9428,21.0756,1285900.0
2009-08-07 12:00:00,30.17,30.45,30.16,30.42,512000.0,21.0826,21.2782,21.0756,21.2573,512000.0
2009-08-07 12:30:00,30.43,30.56,30.39,30.52,584700.0,21.2642,21.3551,21.2363,21.3271,584700.0
2009-08-07 13:00:00,30.52,30.74,30.5,30.74,521400.0,21.3271,21.4809,21.3132,21.4809,521400.0
2009-08-07 13:30:00,30.74,30.81,30.58,30.62,709100.0,21.4809,21.5298,21.3691,21.397,709100.0
2009-08-07 14:00:00,30.62,30.63,30.45,30.5,683400.0,21.397,21.404,21.2782,21.3132,683400.0
2009-08-07 14:30:00,30.5,30.6,30.46,30.57,704100.0,21.3132,21.383,21.2852,21.3621,704100.0
2009-08-07 15:00:00,30.58,30.58,30.21,30.44,1196300.0,21.3691,21.3691,21.1105,21.2712,1196300.0
2009-08-07 15:30:00,30.44,30.48,30.21,30.3,2015500.0,21.2712,21.2992,21.1105,21.1734,2015500.0
2009-08-10 09:30:00,30.26,30.36,29.7,29.75,1153600.0,21.1454,21.2153,20.7541,20.7891,1153600.0
2009-08-10 10:00:00,29.76,29.91,29.68,29.68,669300.0,20.7961,20.9009,20.7401,20.7401,669300.0
2009-08-10 10:30:00,29.69,29.75,29.49,29.49,517700.0,20.7471,20.7891,20.6074,20.6074,517700.0
2009-08-10 11:00:00,29.49,29.56,29.28,29.29,699100.0,20.6074,20.6563,20.4606,20.4676,699100.0
2009-08-10 11:30:00,29.29,29.6,29.09,29.17,839300.0,20.4676,20.6842,20.3279,20.3838,839300.0
2009-08-10 12:00:00,29.17,29.32,29.13,29.25,497600.0,20.3838,20.4886,20.3558,20.4397,497600.0
2009-08-10 12:30:00,29.25,29.32,29.12,29.13,503900.0,20.4397,20.4886,20.3488,20.3558,503900.0
2009-08-10 13:00:00,29.13,29.3,28.72,28.85,1174200.0,20.3558,20.4746,20.0693,20.1602,1174200.0
2009-08-10 13:30:00,28.85,29.19,28.82,29.11,781700.0,20.1602,20.3977,20.1392,20.3418,781700.0
2009-08-10 14:00:00,29.11,29.3,29.09,29.3,517200.0,20.3418,20.4746,20.3279,20.4746,517200.0
2009-08-10 14:30:00,29.29,29.39,29.23,29.27,663300.0,20.4676,20.5375,20.4257,20.4536,663300.0
2009-08-10 15:00:00,29.27,29.4,29.27,29.31,444700.0,20.4536,20.5445,20.4536,20.4816,444700.0
2009-08-10 15:30:00,29.31,29.4,29.22,29.38,1078600.0,20.4816,20.5445,20.4187,20.5305,1078600.0
2009-08-11 09:30:00,29.29,29.49,29.1,29.24,573200.0,20.4676,20.6074,20.3348,20.4327,573200.0
2009-08-11 10:00:00,29.23,29.24,28.7,28.73,679800.0,20.4257,20.4327,20.0553,20.0763,679800.0
2009-08-11 10:30:00,28.72,28.81,28.62,28.65,541300.0,20.0693,20.1322,19.9994,20.0204,541300.0
2009-08-11 11:00:00,28.65,28.66,28.38,28.4,695900.0,20.0204,20.0274,19.8317,19.8457,695900.0
2009-08-11 11:30:00,28.4,28.4,28.24,28.28,830300.0,19.8457,19.8457,19.7339,19.7618,830300.0
2009-08-11 12:00:00,28.27,28.34,28.25,28.31,662800.0,19.7549,19.8038,19.7409,19.7828,662800.0
2009-08-11 12:30:00,28.3,28.34,27.95,27.96,815300.0,19.7758,19.8038,19.5312,19.5382,815300.0
2009-08-11 13:00:00,27.95,28.35,27.95,28.3,664500.0,19.5312,19.8108,19.5312,19.7758,664500.0
2009-08-11 13:30:00,28.29,28.33,28.25,28.25,631100.0,19.7688,19.7968,19.7409,19.7409,631100.0
2009-08-11 14:00:00,28.26,28.38,28.23,28.26,801900.0,19.7479,19.8317,19.7269,19.7479,801900.0
2009-08-11 14:30:00,28.27,28.28,28.13,28.2,542600.0,19.7549,19.7618,19.657,19.7059,542600.0
2009-08-11 15:00:00,28.2,28.32,28.14,28.22,872800.0,19.7059,19.7898,19.664,19.7199,872800.0
2009-08-11 15:30:00,28.22,28.37,28.06,28.07,1937800.0,19.7199,19.8247,19.6081,19.6151,1937800.0
2009-08-12 09:30:00,28.23,28.86,28.02,28.84,864900.0,19.7269,20.1671,19.5802,20.1532,864900.0
2009-08-12 10:00:00,28.86,29.05,28.79,29.04,706100.0,20.1671,20.2999,20.1182,20.2929,706100.0
2009-08-12 10:30:00,29.05,29.19,28.97,29.12,393800.0,20.2999,20.3977,20.244,20.3488,393800.0
2009-08-12 11:00:00,29.11,29.18,29.01,29.03,308500.0,20.3418,20.3908,20.272,20.2859,308500.0
2009-08-12 11:30:00,29.03,29.15,29.01,29.13,264000.0,20.2859,20.3698,20.272,20.3558,264000.0
2009-08-12 12:00:00,29.12,29.14,28.82,28.93,367800.0,20.3488,20.3628,20.1392,20.2161,367800.0
2009-08-12 12:30:00,28.92,28.92,28.82,28.89,417100.0,20.2091,20.2091,20.1392,20.1881,417100.0
2009-08-12 13:00:00,28.9,29.01,28.84,28.96,298200.0,20.1951,20.272,20.1532,20.237,298200.0
2009-08-12 13:30:00,28.96,28.98,28.83,28.9,233400.0,20.237,20.251,20.1462,20.1951,233400.0
2009-08-12 14:00:00,28.9,29.04,28.75,28.75,461000.0,20.1951,20.2929,20.0903,20.0903,461000.0
2009-08-12 14:30:00,28.75,28.87,28.55,28.85,779900.0,20.0903,20.1741,19.9505,20.1602,779900.0
2009-08-12 15:00:00,28.84,28.95,28.74,28.85,595500.0,20.1532,20.23,20.0833,20.1602,595500.0
2009-08-12 15:30:00,28.84,28.92,28.6,28.71,1500700.0,20.1532,20.2091,19.9855,20.0623,1500700.0
2009-08-13 09:30:00,28.85,28.9,28.61,28.78,995700.0,20.1602,20.1951,19.9924,20.1112,995700.0
2009-08-13 10:00:00,28.78,29.15,28.7,29.06,594100.0,20.1112,20.3698,20.0553,20.3069,594100.0
2009-08-13 10:30:00,29.06,29.18,29.0,29.09,370000.0,20.3069,20.3908,20.265,20.3279,370000.0
2009-08-13 11:00:00,29.1,29.2,28.98,29.03,315100.0,20.3348,20.4047,20.251,20.2859,315100.0
2009-08-13 11:30:00,29.03,29.04,28.89,28.96,312300.0,20.2859,20.2929,20.1881,20.237,312300.0
2009-08-13 12:00:00,28.95,29.02,28.95,29.0,291200.0,20.23,20.2789,20.23,20.265,291200.0
2009-08-13 12:30:00,29.01,29.09,29.0,29.06,197900.0,20.272,20.3279,20.265,20.3069,197900.0
2009-08-13 13:00:00,29.06,29.12,28.82,28.82,476200.0,20.3069,20.3488,20.1392,20.1392,476200.0
2009-08-13 13:30:00,28.82,28.91,28.78,28.87,258900.0,20.1392,20.2021,20.1112,20.1741,258900.0
2009-08-13 14:00:00,28.87,28.87,28.73,28.86,253000.0,20.1741,20.1741,20.0763,20.1671,253000.0
2009-08-13 14:30:00,28.87,28.92,28.73,28.74,209500.0,20.1741,20.2091,20.0763,20.0833,209500.0
2009-08-13 15:00:00,28.74,28.79,28.68,28.68,732500.0,20.0833,20.1182,20.0414,20.0414,732500.0
2009-08-13 15:30:00,28.69,28.84,28.65,28.84,1063900.0,20.0483,20.1532,20.0204,20.1532,1063900.0
2009-08-14 09:30:00,28.75,28.86,28.34,28.39,735100.0,20.0903,20.1671,19.8038,19.8387,735100.0
2009-08-14 10:00:00,28.38,28.51,28.14,28.25,659400.0,19.8317,19.9226,19.664,19.7409,659400.0
2009-08-14 10:30:00,28.26,28.36,28.21,28.33,415900.0,19.7479,19.8177,19.7129,19.7968,415900.0
2009-08-14 11:00:00,28.33,28.4,28.19,28.21,318000.0,19.7968,19.8457,19.6989,19.7129,318000.0
2009-08-14 11:30:00,28.21,28.42,28.17,28.39,186400.0,19.7129,19.8597,19.685,19.8387,186400.0
2009-08-14 12:00:00,28.38,28.44,28.3,28.34,156900.0,19.8317,19.8736,19.7758,19.8038,156900.0
2009-08-14 12:30:00,28.34,28.44,28.29,28.43,119800.0,19.8038,19.8736,19.7688,19.8667,119800.0
2009-08-14 13:00:00,28.43,28.43,28.34,28.36,181700.0,19.8667,19.8667,19.8038,19.8177,181700.0
2009-08-14 13:30:00,28.36,28.42,28.31,28.37,209400.0,19.8177,19.8597,19.7828,19.8247,209400.0
2009-08-14 14:00:00,28.38,28.44,28.34,28.43,273800.0,19.8317,19.8736,19.8038,19.8667,273800.0
2009-08-14 14:30:00,28.43,28.53,28.38,28.48,299400.0,19.8667,19.9365,19.8317,19.9016,299400.0
2009-08-14 15:00:00,28.48,28.55,28.38,28.39,260200.0,19.9016,19.9505,19.8317,19.8387,260200.0
2009-08-14 15:30:00,28.39,28.6,28.39,28.58,947300.0,19.8387,19.9855,19.8387,19.9715,947300.0
2009-08-17 09:30:00,27.89,28.23,27.89,27.92,596700.0,19.4893,19.7269,19.4893,19.5103,596700.0
2009-08-17 10:00:00,27.92,28.06,27.79,28.04,613400.0,19.5103,19.6081,19.4194,19.5941,613400.0
2009-08-17 10:30:00,28.03,28.07,27.9,28.02,425800.0,19.5871,19.6151,19.4963,19.5802,425800.0
2009-08-17 11:00:00,28.03,28.07,27.9,27.92,373400.0,19.5871,19.6151,19.4963,19.5103,373400.0
2009-08-17 11:30:00,27.92,27.97,27.87,27.88,356100.0,19.5103,19.5452,19.4753,19.4823,356100.0
2009-08-17 12:00:00,27.89,27.91,27.83,27.85,253500.0,19.4893,19.5033,19.4474,19.4614,253500.0
2009-08-17 12:30:00,27.85,27.87,27.78,27.82,297700.0,19.4614,19.4753,19.4124,19.4404,297700.0
2009-08-17 13:00:00,27.82,27.92,27.76,27.91,426300.0,19.4404,19.5103,19.3985,19.5033,426300.0
2009-08-17 13:30:00,27.92,27.92,27.82,27.88,335500.0,19.5103,19.5103,19.4404,19.4823,335500.0
2009-08-17 14:00:00,27.88,27.93,27.79,27.9,366900.0,19.4823,19.5173,19.4194,19.4963,366900.0
2009-08-17 14:30:00,27.9,27.92,27.82,27.86,291700.0,19.4963,19.5103,19.4404,19.4683,291700.0
2009-08-17 15:00:00,27.87,27.89,27.79,27.83,451800.0,19.4753,19.4893,19.4194,19.4474,451800.0
2009-08-17 15:30:00,27.82,27.84,27.64,27.71,1970900.0,19.4404,19.4544,19.3146,19.3635,1970900.0
2009-08-18 09:30:00,27.87,27.99,27.55,27.69,1215200.0,19.4753,19.5592,19.2517,19.3496,1215200.0
2009-08-18 10:00:00,27.69,27.91,27.69,27.9,675200.0,19.3496,19.5033,19.3496,19.4963,675200.0
2009-08-18 10:30:00,27.89,27.92,27.85,27.89,447000.0,19.4893,19.5103,19.4614,19.4893,447000.0
2009-08-18 11:00:00,27.89,28.07,27.88,28.05,606000.0,19.4893,19.6151,19.4823,19.6011,606000.0
2009-08-18 11:30:00,28.05,28.37,28.05,28.37,859800.0,19.6011,19.8247,19.6011,19.8247,859800.0
2009-08-18 12:00:00,28.37,28.58,28.35,28.42,669600.0,19.8247,19.9715,19.8108,19.8597,669600.0
2009-08-18 12:30:00,28.42,28.49,28.37,28.41,409300.0,19.8597,19.9086,19.8247,19.8527,409300.0
2009-08-18 13:00:00,28.4,28.45,28.4,28.43,335300.0,19.8457,19.8806,19.8457,19.8667,335300.0
2009-08-18 13:30:00,28.43,28.46,28.4,28.46,379300.0,19.8667,19.8876,19.8457,19.8876,379300.0
2009-08-18 14:00:00,28.46,28.57,28.46,28.52,289500.0,19.8876,19.9645,19.8876,19.9295,289500.0
2009-08-18 14:30:00,28.52,28.56,28.46,28.5,409500.0,19.9295,19.9575,19.8876,19.9156,409500.0
2009-08-18 15:00:00,28.5,28.69,28.5,28.59,687600.0,19.9156,20.0483,19.9156,19.9785,687600.0
2009-08-18 15:30:00,28.59,28.61,28.45,28.59,1800500.0,19.9785,19.9924,19.8806,19.9785,1800500.0
2009-08-19 09:30:00,28.26,28.57,28.25,28.48,856900.0,19.7479,19.9645,19.7409,19.9016,856900.0
2009-08-19 10:00:00,28.47,28.5,28.35,28.42,373700.0,19.8946,19.9156,19.8108,19.8597,373700.0
2009-08-19 10:30:00,28.42,28.55,28.36,28.45,482400.0,19.8597,19.9505,19.8177,19.8806,482400.0
2009-08-19 11:00:00,28.45,28.51,28.33,28.39,575000.0,19.8806,19.9226,19.7968,19.8387,575000.0
2009-08-19 11:30:00,28.38,28.58,28.34,28.56,355300.0,19.8317,19.9715,19.8038,19.9575,355300.0
2009-08-19 12:00:00,28.56,28.68,28.48,28.48,419900.0,19.9575,20.0414,19.9016,19.9016,419900.0
2009-08-19 12:30:00,28.49,28.7,28.43,28.69,634200.0,19.9086,20.0553,19.8667,20.0483,634200.0
2009-08-19 13:00:00,28.69,28.82,28.67,28.76,389500.0,20.0483,20.1392,20.0344,20.0973,389500.0
2009-08-19 13:30:00,28.75,28.76,28.65,28.66,281900.0,20.0903,20.0973,20.0204,20.0274,281900.0
2009-08-19 14:00:00,28.66,28.68,28.5,28.51,328000.0,20.0274,20.0414,19.9156,19.9226,328000.0
2009-08-19 14:30:00,28.52,28.61,28.5,28.56,276500.0,19.9295,19.9924,19.9156,19.9575,276500.0
2009-08-19 15:00:00,28.55,28.56,28.41,28.46,304000.0,19.9505,19.9575,19.8527,19.8876,304000.0
2009-08-19 15:30:00,28.46,28.65,28.41,28.6,813300.0,19.8876,20.0204,19.8527,19.9855,813300.0
2009-08-20 09:30:00,28.75,28.9,28.55,28.82,727900.0,20.0903,20.1951,19.9505,20.1392,727900.0
2009-08-20 10:00:00,28.82,28.9,28.8,28.89,601300.0,20.1392,20.1951,20.1252,20.1881,601300.0
2009-08-20 10:30:00,28.9,29.19,28.88,29.12,668500.0,20.1951,20.3977,20.1811,20.3488,668500.0
2009-08-20 11:00:00,29.12,29.14,28.87,28.89,428100.0,20.3488,20.3628,20.1741,20.1881,428100.0
2009-08-20 11:30:00,28.89,28.93,28.78,28.89,364500.0,20.1881,20.2161,20.1112,20.1881,364500.0
2009-08-20 12:00:00,28.89,28.92,28.79,28.89,399700.0,20.1881,20.2091,20.1182,20.1881,399700.0
2009-08-20 12:30:00,28.88,28.89,28.83,28.85,548300.0,20.1811,20.1881,20.1462,20.1602,548300.0
2009-08-20 13:00:00,28.85,28.94,28.73,28.8,348500.0,20.1602,20.223,20.0763,20.1252,348500.0
2009-08-20 13:30:00,28.81,28.88,28.74,28.78,343400.0,20.1322,20.1811,20.0833,20.1112,343400.0
2009-08-20 14:00:00,28.79,28.79,28.63,28.63,558700.0,20.1182,20.1182,20.0064,20.0064,558700.0
2009-08-20 14:30:00,28.63,28.76,28.63,28.75,571400.0,20.0064,20.0973,20.0064,20.0903,571400.0
2009-08-20 15:00:00,28.75,28.88,28.75,28.87,427100.0,20.0903,20.1811,20.0903,20.1741,427100.0
2009-08-20 15:30:00,28.88,28.95,28.85,28.94,1240800.0,20.1811,20.23,20.1602,20.223,1240800.0
2009-08-21 09:30:00,29.05,29.14,28.59,28.81,2252200.0,20.2999,20.3628,19.9785,20.1322,2252200.0
2009-08-21 10:00:00,28.82,29.2,28.82,29.11,806700.0,20.1392,20.4047,20.1392,20.3418,806700.0
2009-08-21 10:30:00,29.1,29.2,28.87,28.87,730900.0,20.3348,20.4047,20.1741,20.1741,730900.0
2009-08-21 11:00:00,28.88,28.96,28.86,28.9,640800.0,20.1811,20.237,20.1671,20.1951,640800.0
2009-08-21 11:30:00,28.9,29.01,28.85,28.93,572200.0,20.1951,20.272,20.1602,20.2161,572200.0
2009-08-21 12:00:00,28.93,28.93,28.83,28.92,304800.0,20.2161,20.2161,20.1462,20.2091,304800.0
2009-08-21 12:30:00,28.92,28.92,28.79,28.85,530800.0,20.2091,20.2091,20.1182,20.1602,530800.0
2009-08-21 13:00:00,28.86,28.95,28.85,28.92,167000.0,20.1671,20.23,20.1602,20.2091,167000.0
2009-08-21 13:30:00,28.91,28.94,28.89,28.92,247300.0,20.2021,20.223,20.1881,20.2091,247300.0
2009-08-21 14:00:00,28.91,28.94,28.88,28.93,273600.0,20.2021,20.223,20.1811,20.2161,273600.0
2009-08-21 14:30:00,28.92,28.96,28.89,28.95,219800.0,20.2091,20.237,20.1881,20.23,219800.0
2009-08-21 15:00:00,28.95,29.18,28.95,29.18,671900.0,20.23,20.3908,20.23,20.3908,671900.0
2009-08-21 15:30:00,29.18,29.21,29.07,29.1,1736500.0,20.3908,20.4117,20.3139,20.3348,1736500.0
2009-08-24 09:30:00,29.24,29.53,29.14,29.45,1323600.0,20.4327,20.6353,20.3628,20.5794,1323600.0
2009-08-24 10:00:00,29.45,29.64,29.42,29.59,554400.0,20.5794,20.7122,20.5585,20.6773,554400.0
2009-08-24 10:30:00,29.59,29.61,29.4,29.6,585400.0,20.6773,20.6912,20.5445,20.6842,585400.0
2009-08-24 11:00:00,29.6,29.64,29.48,29.48,296700.0,20.6842,20.7122,20.6004,20.6004,296700.0
2009-08-24 11:30:00,29.49,29.63,29.49,29.6,202100.0,20.6074,20.7052,20.6074,20.6842,202100.0
2009-08-24 12:00:00,29.61,29.77,29.6,29.75,419100.0,20.6912,20.803,20.6842,20.7891,419100.0
2009-08-24 12:30:00,29.75,29.78,29.65,29.65,599500.0,20.7891,20.81,20.7192,20.7192,599500.0
2009-08-24 13:00:00,29.65,29.65,29.27,29.38,1164000.0,20.7192,20.7192,20.4536,20.5305,1164000.0
2009-08-24 13:30:00,29.39,29.54,29.36,29.45,752100.0,20.5375,20.6423,20.5165,20.5794,752100.0
2009-08-24 14:00:00,29.45,29.49,29.38,29.4,716400.0,20.5794,20.6074,20.5305,20.5445,716400.0
2009-08-24 14:30:00,29.4,29.51,29.4,29.43,358200.0,20.5445,20.6214,20.5445,20.5655,358200.0
2009-08-24 15:00:00,29.43,29.44,29.12,29.25,773700.0,20.5655,20.5724,20.3488,20.4397,773700.0
2009-08-24 15:30:00,29.26,29.31,29.1,29.19,1158900.0,20.4467,20.4816,20.3348,20.3977,1158900.0
2009-08-25 09:30:00,29.35,29.67,29.1,29.24,1158000.0,20.5095,20.7332,20.3348,20.4327,1158000.0
2009-08-25 10:00:00,29.23,29.4,28.93,29.0,1084500.0,20.4257,20.5445,20.2161,20.265,1084500.0
2009-08-25 10:30:00,29.0,29.14,28.96,29.12,400700.0,20.265,20.3628,20.237,20.3488,400700.0
2009-08-25 11:00:00,29.12,29.27,29.1,29.24,366400.0,20.3488,20.4536,20.3348,20.4327,366400.0
2009-08-25 11:30:00,29.24,29.3,29.18,29.19,226500.0,20.4327,20.4746,20.3908,20.3977,226500.0
2009-08-25 12:00:00,29.2,29.28,29.18,29.28,443200.0,20.4047,20.4606,20.3908,20.4606,443200.0
2009-08-25 12:30:00,29.29,29.36,29.18,29.19,389900.0,20.4676,20.5165,20.3908,20.3977,389900.0
2009-08-25 13:00:00,29.2,29.26,29.12,29.12,258500.0,20.4047,20.4467,20.3488,20.3488,258500.0
2009-08-25 13:30:00,29.12,29.23,29.12,29.23,248100.0,20.3488,20.4257,20.3488,20.4257,248100.0
2009-08-25 14:00:00,29.23,29.4,29.18,29.38,479100.0,20.4257,20.5445,20.3908,20.5305,479100.0
2009-08-25 14:30:00,29.37,29.39,29.24,29.37,569300.0,20.5235,20.5375,20.4327,20.5235,569300.0
2009-08-25 15:00:00,29.38,29.47,29.37,29.43,501700.0,20.5305,20.5934,20.5235,20.5655,501700.0
2009-08-25 15:30:00,29.43,29.45,29.31,29.38,1532100.0,20.5655,20.5794,20.4816,20.5305,1532100.0
2009-08-26 09:30:00,29.01,29.32,28.43,28.48,1083000.0,20.272,20.4886,19.8667,19.9016,1083000.0
2009-08-26 10:00:00,28.48,29.14,28.48,29.0,1079600.0,19.9016,20.3628,19.9016,20.265,1079600.0
2009-08-26 10:30:00,29.0,29.19,29.0,29.13,427000.0,20.265,20.3977,20.265,20.3558,427000.0
2009-08-26 11:00:00,29.14,29.18,28.99,29.0,571700.0,20.3628,20.3908,20.258,20.265,571700.0
2009-08-26 11:30:00,28.99,29.09,28.94,29.0,329300.0,20.258,20.3279,20.223,20.265,329300.0
2009-08-26 12:00:00,28.99,29.16,28.92,29.08,330800.0,20.258,20.3768,20.2091,20.3209,330800.0
2009-08-26 12:30:00,29.08,29.1,28.96,29.05,181200.0,20.3209,20.3348,20.237,20.2999,181200.0
2009-08-26 13:00:00,29.06,29.07,28.86,28.95,220800.0,20.3069,20.3139,20.1671,20.23,220800.0
2009-08-26 13:30:00,28.96,29.04,28.87,29.04,265900.0,20.237,20.2929,20.1741,20.2929,265900.0
2009-08-26 14:00:00,29.04,29.05,28.92,28.93,245900.0,20.2929,20.2999,20.2091,20.2161,245900.0
2009-08-26 14:30:00,28.93,28.99,28.84,28.84,378700.0,20.2161,20.258,20.1532,20.1532,378700.0
2009-08-26 15:00:00,28.84,28.89,28.8,28.84,358800.0,20.1532,20.1881,20.1252,20.1532,358800.0
2009-08-26 15:30:00,28.84,28.96,28.79,28.83,1625100.0,20.1532,20.237,20.1182,20.1462,1625100.0
2009-08-27 09:30:00,28.82,29.17,28.71,28.92,1148200.0,20.1392,20.3838,20.0623,20.2091,1148200.0
2009-08-27 10:00:00,28.92,29.04,28.86,28.89,828800.0,20.2091,20.2929,20.1671,20.1881,828800.0
2009-08-27 10:30:00,28.88,28.9,28.72,28.75,455300.0,20.1811,20.1951,20.0693,20.0903,455300.0
2009-08-27 11:00:00,28.74,28.76,28.65,28.72,305300.0,20.0833,20.0973,20.0204,20.0693,305300.0
2009-08-27 11:30:00,28.72,28.89,28.68,28.89,317400.0,20.0693,20.1881,20.0414,20.1881,317400.0
2009-08-27 12:00:00,28.89,29.08,28.85,29.08,429100.0,20.1881,20.3209,20.1602,20.3209,429100.0
2009-08-27 12:30:00,29.08,29.23,29.05,29.22,769300.0,20.3209,20.4257,20.2999,20.4187,769300.0
2009-08-27 13:00:00,29.22,29.23,29.12,29.22,306000.0,20.4187,20.4257,20.3488,20.4187,306000.0
2009-08-27 13:30:00,29.23,29.35,29.22,29.26,464900.0,20.4257,20.5095,20.4187,20.4467,464900.0
2009-08-27 14:00:00,29.25,29.28,29.17,29.23,431800.0,20.4397,20.4606,20.3838,20.4257,431800.0
2009-08-27 14:30:00,29.24,29.39,29.24,29.36,473500.0,20.4327,20.5375,20.4327,20.5165,473500.0
2009-08-27 15:00:00,29.36,29.45,29.26,29.28,574600.0,20.5165,20.5794,20.4467,20.4606,574600.0
2009-08-27 15:30:00,29.27,29.39,29.27,29.35,1231500.0,20.4536,20.5375,20.4536,20.5095,1231500.0
2009-08-28 09:30:00,29.48,29.5,28.94,29.15,949600.0,20.6004,20.6144,20.223,20.3698,949600.0
2009-08-28 10:00:00,29.16,29.22,29.01,29.02,676100.0,20.3768,20.4187,20.272,20.2789,676100.0
2009-08-28 10:30:00,29.02,29.14,28.95,29.03,298500.0,20.2789,20.3628,20.23,20.2859,298500.0
2009-08-28 11:00:00,29.02,29.11,28.97,29.08,223300.0,20.2789,20.3418,20.244,20.3209,223300.0
2009-08-28 11:30:00,29.08,29.12,28.96,28.98,298800.0,20.3209,20.3488,20.237,20.251,298800.0
2009-08-28 12:00:00,28.98,29.02,28.87,28.95,303800.0,20.251,20.2789,20.1741,20.23,303800.0
2009-08-28 12:30:00,28.95,29.01,28.9,28.96,168000.0,20.23,20.272,20.1951,20.237,168000.0
2009-08-28 13:00:00,28.96,29.11,28.95,29.02,290500.0,20.237,20.3418,20.23,20.2789,290500.0
2009-08-28 13:30:00,29.02,29.1,29.01,29.05,294100.0,20.2789,20.3348,20.272,20.2999,294100.0
2009-08-28 14:00:00,29.04,29.16,29.01,29.1,334200.0,20.2929,20.3768,20.272,20.3348,334200.0
2009-08-28 14:30:00,29.1,29.1,29.03,29.09,246100.0,20.3348,20.3348,20.2859,20.3279,246100.0
2009-08-28 15:00:00,29.09,29.09,28.97,29.0,386000.0,20.3279,20.3279,20.244,20.265,386000.0
2009-08-28 15:30:00,29.0,29.02,28.85,28.97,1282600.0,20.265,20.2789,20.1602,20.244,1282600.0
2009-08-31 09:30:00,28.65,28.8,28.5,28.54,730600.0,20.0204,20.1252,19.9156,19.9435,730600.0
2009-08-31 10:00:00,28.53,28.71,28.5,28.68,630600.0,19.9365,20.0623,19.9156,20.0414,630600.0
2009-08-31 10:30:00,28.68,28.95,28.65,28.93,564600.0,20.0414,20.23,20.0204,20.2161,564600.0
2009-08-31 11:00:00,28.94,28.97,28.85,28.94,439400.0,20.223,20.244,20.1602,20.223,439400.0
2009-08-31 11:30:00,28.94,29.13,28.94,29.13,459200.0,20.223,20.3558,20.223,20.3558,459200.0
2009-08-31 12:00:00,29.12,29.17,29.0,29.11,354200.0,20.3488,20.3838,20.265,20.3418,354200.0
2009-08-31 12:30:00,29.11,29.18,29.05,29.13,402100.0,20.3418,20.3908,20.2999,20.3558,402100.0
2009-08-31 13:00:00,29.14,29.28,29.09,29.23,354900.0,20.3628,20.4606,20.3279,20.4257,354900.0
2009-08-31 13:30:00,29.23,29.32,29.21,29.3,363800.0,20.4257,20.4886,20.4117,20.4746,363800.0
2009-08-31 14:00:00,29.3,29.32,29.23,29.3,451200.0,20.4746,20.4886,20.4257,20.4746,451200.0
2009-08-31 14:30:00,29.3,29.55,29.29,29.48,634900.0,20.4746,20.6493,20.4676,20.6004,634900.0
2009-08-31 15:00:00,29.48,29.52,29.32,29.43,1108900.0,20.6004,20.6283,20.4886,20.5655,1108900.0
2009-08-31 15:30:00,29.44,29.61,29.38,29.61,1637900.0,20.5724,20.6912,20.5305,20.6912,1637900.0
2009-09-01 09:30:00,29.45,29.45,29.13,29.3,1326900.0,20.5794,20.5794,20.3558,20.4746,1326900.0
2009-09-01 10:00:00,29.3,29.37,29.0,29.12,1017100.0,20.4746,20.5235,20.265,20.3488,1017100.0
2009-09-01 10:30:00,29.13,29.22,28.93,28.95,703400.0,20.3558,20.4187,20.2161,20.23,703400.0
2009-09-01 11:00:00,28.95,29.03,28.62,28.67,876300.0,20.23,20.2859,19.9994,20.0344,876300.0
2009-09-01 11:30:00,28.67,28.81,28.47,28.7,938100.0,20.0344,20.1322,19.8946,20.0553,938100.0
2009-09-01 12:00:00,28.71,28.8,28.52,28.54,549600.0,20.0623,20.1252,19.9295,19.9435,549600.0
2009-09-01 12:30:00,28.54,28.8,28.49,28.65,455600.0,19.9435,20.1252,19.9086,20.0204,455600.0
2009-09-01 13:00:00,28.65,28.69,28.48,28.55,634600.0,20.0204,20.0483,19.9016,19.9505,634600.0
2009-09-01 13:30:00,28.56,28.68,28.51,28.62,587400.0,19.9575,20.0414,19.9226,19.9994,587400.0
2009-09-01 14:00:00,28.62,28.62,28.5,28.52,461600.0,19.9994,19.9994,19.9156,19.9295,461600.0
2009-09-01 14:30:00,28.52,28.61,28.43,28.55,610600.0,19.9295,19.9924,19.8667,19.9505,610600.0
2009-09-01 15:00:00,28.56,28.61,28.28,28.29,843200.0,19.9575,19.9924,19.7618,19.7688,843200.0
2009-09-01 15:30:00,28.28,28.34,27.95,28.1,3329300.0,19.7618,19.8038,19.5312,19.6361,3329300.0
2009-09-02 09:30:00,27.99,28.3,27.88,28.09,889500.0,19.5592,19.7758,19.4823,19.6291,889500.0
2009-09-02 10:00:00,28.08,28.21,28.0,28.11,672400.0,19.6221,19.7129,19.5662,19.643,672400.0
2009-09-02 10:30:00,28.11,28.23,27.97,28.19,569000.0,19.643,19.7269,19.5452,19.6989,569000.0
2009-09-02 11:00:00,28.19,28.26,28.05,28.26,406000.0,19.6989,19.7479,19.6011,19.7479,406000.0
2009-09-02 11:30:00,28.25,28.28,28.03,28.07,304700.0,19.7409,19.7618,19.5871,19.6151,304700.0
2009-09-02 12:00:00,28.07,28.12,27.93,28.03,353000.0,19.6151,19.65,19.5173,19.5871,353000.0
2009-09-02 12:30:00,28.03,28.2,28.01,28.17,295500.0,19.5871,19.7059,19.5732,19.685,295500.0
2009-09-02 13:00:00,28.17,28.2,28.1,28.16,226400.0,19.685,19.7059,19.6361,19.678,226400.0
2009-09-02 13:30:00,28.15,28.18,28.06,28.08,153700.0,19.671,19.692,19.6081,19.6221,153700.0
2009-09-02 14:00:00,28.09,28.19,28.06,28.17,270900.0,19.6291,19.6989,19.6081,19.685,270900.0
2009-09-02 14:30:00,28.17,28.26,28.08,28.08,470600.0,19.685,19.7479,19.6221,19.6221,470600.0
2009-09-02 15:00:00,28.08,28.18,28.01,28.13,482700.0,19.6221,19.692,19.5732,19.657,482700.0
2009-09-02 15:30:00,28.14,28.2,27.89,27.92,1320300.0,19.664,19.7059,19.4893,19.5103,1320300.0
2009-09-03 09:30:00,28.05,28.42,27.99,28.15,719300.0,19.6011,19.8597,19.5592,19.671,719300.0
2009-09-03 10:00:00,28.16,28.21,27.78,27.9,653700.0,19.678,19.7129,19.4124,19.4963,653700.0
2009-09-03 10:30:00,27.9,28.01,27.89,27.95,408900.0,19.4963,19.5732,19.4893,19.5312,408900.0
2009-09-03 11:00:00,27.95,28.13,27.93,28.03,614600.0,19.5312,19.657,19.5173,19.5871,614600.0
2009-09-03 11:30:00,28.03,28.05,27.93,27.94,240400.0,19.5871,19.6011,19.5173,19.5243,240400.0
2009-09-03 12:00:00,27.94,27.96,27.86,27.96,403500.0,19.5243,19.5382,19.4683,19.5382,403500.0
2009-09-03 12:30:00,27.95,28.01,27.94,27.99,216700.0,19.5312,19.5732,19.5243,19.5592,216700.0
2009-09-03 13:00:00,27.99,28.06,27.98,28.03,178800.0,19.5592,19.6081,19.5522,19.5871,178800.0
2009-09-03 13:30:00,28.03,28.06,27.98,27.99,213100.0,19.5871,19.6081,19.5522,19.5592,213100.0
2009-09-03 14:00:00,28.0,28.02,27.91,27.95,168500.0,19.5662,19.5802,19.5033,19.5312,168500.0
2009-09-03 14:30:00,27.94,27.95,27.87,27.88,314800.0,19.5243,19.5312,19.4753,19.4823,314800.0
2009-09-03 15:00:00,27.88,27.95,27.85,27.88,310400.0,19.4823,19.5312,19.4614,19.4823,310400.0
2009-09-03 15:30:00,27.87,28.18,27.87,28.13,1219000.0,19.4753,19.692,19.4753,19.657,1219000.0
2009-09-04 09:30:00,28.32,28.44,27.8,28.03,741300.0,19.7898,19.8736,19.4264,19.5871,741300.0
2009-09-04 10:00:00,28.02,28.16,28.01,28.09,390700.0,19.5802,19.678,19.5732,19.6291,390700.0
2009-09-04 10:30:00,28.08,28.13,27.95,28.0,302900.0,19.6221,19.657,19.5312,19.5662,302900.0
2009-09-04 11:00:00,28.0,28.02,27.89,27.9,227400.0,19.5662,19.5802,19.4893,19.4963,227400.0
2009-09-04 11:30:00,27.91,28.01,27.88,27.93,257300.0,19.5033,19.5732,19.4823,19.5173,257300.0
2009-09-04 12:00:00,27.93,28.09,27.92,28.0,432200.0,19.5173,19.6291,19.5103,19.5662,432200.0
2009-09-04 12:30:00,28.0,28.01,27.92,27.94,259500.0,19.5662,19.5732,19.5103,19.5243,259500.0
2009-09-04 13:00:00,27.95,27.97,27.9,27.95,444300.0,19.5312,19.5452,19.4963,19.5312,444300.0
2009-09-04 13:30:00,27.95,27.95,27.84,27.84,346500.0,19.5312,19.5312,19.4544,19.4544,346500.0
2009-09-04 14:00:00,27.85,28.05,27.84,28.0,381500.0,19.4614,19.6011,19.4544,19.5662,381500.0
2009-09-04 14:30:00,28.0,28.09,27.99,28.08,500700.0,19.5662,19.6291,19.5592,19.6221,500700.0
2009-09-04 15:00:00,28.08,28.08,27.99,28.05,372600.0,19.6221,19.6221,19.5592,19.6011,372600.0
2009-09-04 15:30:00,28.06,28.09,27.99,28.09,1452000.0,19.6081,19.6291,19.5592,19.6291,1452000.0
2009-09-08 09:30:00,28.45,28.47,28.09,28.27,1161700.0,19.8806,19.8946,19.6291,19.7549,1161700.0
2009-09-08 10:00:00,28.26,28.42,28.18,28.34,888400.0,19.7479,19.8597,19.692,19.8038,888400.0
2009-09-08 10:30:00,28.34,28.39,28.26,28.36,694200.0,19.8038,19.8387,19.7479,19.8177,694200.0
2009-09-08 11:00:00,28.36,28.41,28.3,28.36,323800.0,19.8177,19.8527,19.7758,19.8177,323800.0
2009-09-08 11:30:00,28.36,28.4,28.23,28.32,411900.0,19.8177,19.8457,19.7269,19.7898,411900.0
2009-09-08 12:00:00,28.32,28.42,28.28,28.39,264300.0,19.7898,19.8597,19.7618,19.8387,264300.0
2009-09-08 12:30:00,28.39,28.43,28.3,28.31,387900.0,19.8387,19.8667,19.7758,19.7828,387900.0
2009-09-08 13:00:00,28.31,28.42,28.28,28.4,289700.0,19.7828,19.8597,19.7618,19.8457,289700.0
2009-09-08 13:30:00,28.41,28.43,28.34,28.43,260200.0,19.8527,19.8667,19.8038,19.8667,260200.0
2009-09-08 14:00:00,28.43,28.5,28.38,28.45,178300.0,19.8667,19.9156,19.8317,19.8806,178300.0
2009-09-08 14:30:00,28.45,28.47,28.39,28.43,250300.0,19.8806,19.8946,19.8387,19.8667,250300.0
2009-09-08 15:00:00,28.43,28.46,28.34,28.44,546200.0,19.8667,19.8876,19.8038,19.8736,546200.0
2009-09-08 15:30:00,28.44,28.51,28.42,28.5,732700.0,19.8736,19.9226,19.8597,19.9156,732700.0
2009-09-09 09:30:00,28.51,28.76,28.36,28.57,806100.0,19.9226,20.0973,19.8177,19.9645,806100.0
2009-09-09 10:00:00,28.58,28.7,28.57,28.64,430300.0,19.9715,20.0553,19.9645,20.0134,430300.0
2009-09-09 10:30:00,28.64,28.71,28.58,28.68,492400.0,20.0134,20.0623,19.9715,20.0414,492400.0
2009-09-09 11:00:00,28.68,28.71,28.54,28.65,769600.0,20.0414,20.0623,19.9435,20.0204,769600.0
2009-09-09 11:30:00,28.65,28.9,28.65,28.89,596200.0,20.0204,20.1951,20.0204,20.1881,596200.0
2009-09-09 12:00:00,28.89,28.92,28.87,28.92,205800.0,20.1881,20.2091,20.1741,20.2091,205800.0
2009-09-09 12:30:00,28.91,28.96,28.81,28.95,279300.0,20.2021,20.237,20.1322,20.23,279300.0
2009-09-09 13:00:00,28.96,29.06,28.92,29.02,352700.0,20.237,20.3069,20.2091,20.2789,352700.0
2009-09-09 13:30:00,29.01,29.06,28.99,29.02,328300.0,20.272,20.3069,20.258,20.2789,328300.0
2009-09-09 14:00:00,29.02,29.06,28.89,28.92,346000.0,20.2789,20.3069,20.1881,20.2091,346000.0
2009-09-09 14:30:00,28.91,28.98,28.82,28.86,451900.0,20.2021,20.251,20.1392,20.1671,451900.0
2009-09-09 15:00:00,28.87,28.95,28.83,28.91,416500.0,20.1741,20.23,20.1462,20.2021,416500.0
2009-09-09 15:30:00,28.92,29.17,28.88,29.12,1563300.0,20.2091,20.3838,20.1811,20.3488,1563300.0
2009-09-10 09:30:00,28.9,29.04,28.6,28.66,776900.0,20.1951,20.2929,19.9855,20.0274,776900.0
2009-09-10 10:00:00,28.65,28.81,28.65,28.79,698600.0,20.0204,20.1322,20.0204,20.1182,698600.0
2009-09-10 10:30:00,28.79,28.91,28.73,28.84,837900.0,20.1182,20.2021,20.0763,20.1532,837900.0
2009-09-10 11:00:00,28.83,28.87,28.77,28.84,600400.0,20.1462,20.1741,20.1042,20.1532,600400.0
2009-09-10 11:30:00,28.85,28.86,28.68,28.74,426100.0,20.1602,20.1671,20.0414,20.0833,426100.0
2009-09-10 12:00:00,28.74,28.84,28.73,28.81,224700.0,20.0833,20.1532,20.0763,20.1322,224700.0
2009-09-10 12:30:00,28.82,28.85,28.81,28.81,201000.0,20.1392,20.1602,20.1322,20.1322,201000.0
2009-09-10 13:00:00,28.81,28.91,28.78,28.81,452300.0,20.1322,20.2021,20.1112,20.1322,452300.0
2009-09-10 13:30:00,28.81,29.02,28.81,28.99,428700.0,20.1322,20.2789,20.1322,20.258,428700.0
2009-09-10 14:00:00,28.99,29.04,28.94,28.94,315800.0,20.258,20.2929,20.223,20.223,315800.0
2009-09-10 14:30:00,28.94,29.05,28.93,29.03,455900.0,20.223,20.2999,20.2161,20.2859,455900.0
2009-09-10 15:00:00,29.03,29.05,28.88,29.05,617800.0,20.2859,20.2999,20.1811,20.2999,617800.0
2009-09-10 15:30:00,29.04,29.21,29.04,29.21,1177700.0,20.2929,20.4117,20.2929,20.4117,1177700.0
2009-09-11 09:30:00,29.17,29.44,29.16,29.37,585100.0,20.3838,20.5724,20.3768,20.5235,585100.0
2009-09-11 10:00:00,29.37,29.44,29.25,29.33,803000.0,20.5235,20.5724,20.4397,20.4956,803000.0
2009-09-11 10:30:00,29.34,29.48,29.31,29.32,616300.0,20.5026,20.6004,20.4816,20.4886,616300.0
2009-09-11 11:00:00,29.32,29.4,29.21,29.24,525200.0,20.4886,20.5445,20.4117,20.4327,525200.0
2009-09-11 11:30:00,29.23,29.27,29.17,29.23,646500.0,20.4257,20.4536,20.3838,20.4257,646500.0
2009-09-11 12:00:00,29.23,29.33,29.2,29.29,255600.0,20.4257,20.4956,20.4047,20.4676,255600.0
2009-09-11 12:30:00,29.28,29.31,29.09,29.14,805300.0,20.4606,20.4816,20.3279,20.3628,805300.0
2009-09-11 13:00:00,29.14,29.15,29.05,29.05,412300.0,20.3628,20.3698,20.2999,20.2999,412300.0
2009-09-11 13:30:00,29.05,29.06,28.94,28.94,418900.0,20.2999,20.3069,20.223,20.223,418900.0
2009-09-11 14:00:00,28.94,29.03,28.94,29.01,338700.0,20.223,20.2859,20.223,20.272,338700.0
2009-09-11 14:30:00,29.02,29.02,28.71,28.75,685400.0,20.2789,20.2789,20.0623,20.0903,685400.0
2009-09-11 15:00:00,28.76,28.88,28.64,28.87,766800.0,20.0973,20.1811,20.0134,20.1741,766800.0
2009-09-11 15:30:00,28.88,28.89,28.67,28.67,1844600.0,20.1811,20.1881,20.0344,20.0344,1844600.0
2009-09-14 09:30:00,28.29,28.52,27.95,28.41,1469600.0,19.7688,19.9295,19.5312,19.8527,1469600.0
2009-09-14 10:00:00,28.41,28.42,28.3,28.34,1219200.0,19.8527,19.8597,19.7758,19.8038,1219200.0
2009-09-14 10:30:00,28.33,28.47,28.29,28.35,841000.0,19.7968,19.8946,19.7688,19.8108,841000.0
2009-09-14 11:00:00,28.35,28.41,28.3,28.33,505700.0,19.8108,19.8527,19.7758,19.7968,505700.0
2009-09-14 11:30:00,28.34,28.41,28.29,28.34,406700.0,19.8038,19.8527,19.7688,19.8038,406700.0
2009-09-14 12:00:00,28.35,28.38,28.2,28.27,782900.0,19.8108,19.8317,19.7059,19.7549,782900.0
2009-09-14 12:30:00,28.27,28.32,28.21,28.3,450500.0,19.7549,19.7898,19.7129,19.7758,450500.0
2009-09-14 13:00:00,28.3,28.33,28.23,28.3,338000.0,19.7758,19.7968,19.7269,19.7758,338000.0
2009-09-14 13:30:00,28.29,28.37,28.29,28.31,392100.0,19.7688,19.8247,19.7688,19.7828,392100.0
2009-09-14 14:00:00,28.32,28.51,28.3,28.47,669400.0,19.7898,19.9226,19.7758,19.8946,669400.0
2009-09-14 14:30:00,28.48,28.52,28.41,28.48,644900.0,19.9016,19.9295,19.8527,19.9016,644900.0
2009-09-14 15:00:00,28.48,28.58,28.45,28.52,807700.0,19.9016,19.9715,19.8806,19.9295,807700.0
2009-09-14 15:30:00,28.51,29.17,28.51,28.99,5689800.0,19.9226,20.3838,19.9226,20.258,5689800.0
2009-09-15 09:30:00,29.01,29.25,28.64,29.23,1205000.0,20.272,20.4397,20.0134,20.4257,1205000.0
2009-09-15 10:00:00,29.23,29.3,29.03,29.16,915000.0,20.4257,20.4746,20.2859,20.3768,915000.0
2009-09-15 10:30:00,29.16,29.36,29.14,29.34,497100.0,20.3768,20.5165,20.3628,20.5026,497100.0
2009-09-15 11:00:00,29.35,29.35,29.16,29.29,728700.0,20.5095,20.5095,20.3768,20.4676,728700.0
2009-09-15 11:30:00,29.28,29.34,29.06,29.1,728000.0,20.4606,20.5026,20.3069,20.3348,728000.0
2009-09-15 12:00:00,29.09,29.11,28.88,28.99,385200.0,20.3279,20.3418,20.1811,20.258,385200.0
2009-09-15 12:30:00,28.99,29.06,28.93,28.99,505100.0,20.258,20.3069,20.2161,20.258,505100.0
2009-09-15 13:00:00,28.99,29.16,28.95,29.0,883700.0,20.258,20.3768,20.23,20.265,883700.0
2009-09-15 13:30:00,29.0,29.02,28.89,29.0,497800.0,20.265,20.2789,20.1881,20.265,497800.0
2009-09-15 14:00:00,29.0,29.0,28.91,28.96,485200.0,20.265,20.265,20.2021,20.237,485200.0
2009-09-15 14:30:00,28.95,29.03,28.86,29.0,575900.0,20.23,20.2859,20.1671,20.265,575900.0
2009-09-15 15:00:00,29.0,29.14,28.94,29.05,628500.0,20.265,20.3628,20.223,20.2999,628500.0
2009-09-15 15:30:00,29.05,29.05,28.81,28.83,2116200.0,20.2999,20.2999,20.1322,20.1462,2116200.0
2009-09-16 09:30:00,29.01,29.23,28.71,29.2,1329600.0,20.272,20.4257,20.0623,20.4047,1329600.0
2009-09-16 10:00:00,29.21,29.36,29.11,29.34,876700.0,20.4117,20.5165,20.3418,20.5026,876700.0
2009-09-16 10:30:00,29.35,29.69,29.32,29.67,991400.0,20.5095,20.7471,20.4886,20.7332,991400.0
2009-09-16 11:00:00,29.68,29.7,29.56,29.57,762100.0,20.7401,20.7541,20.6563,20.6633,762100.0
2009-09-16 11:30:00,29.58,29.75,29.58,29.68,745300.0,20.6703,20.7891,20.6703,20.7401,745300.0
2009-09-16 12:00:00,29.68,29.85,29.67,29.82,1216600.0,20.7401,20.8589,20.7332,20.838,1216600.0
2009-09-16 12:30:00,29.81,29.9,29.7,29.9,661500.0,20.831,20.8939,20.7541,20.8939,661500.0
2009-09-16 13:00:00,29.89,29.98,29.84,29.97,1342300.0,20.8869,20.9498,20.852,20.9428,1342300.0
2009-09-16 13:30:00,29.97,30.0,29.88,29.97,1226800.0,20.9428,20.9638,20.8799,20.9428,1226800.0
2009-09-16 14:00:00,29.98,30.39,29.96,30.37,1452600.0,20.9498,21.2363,20.9358,21.2223,1452600.0
2009-09-16 14:30:00,30.37,30.4,30.0,30.01,1715400.0,21.2223,21.2433,20.9638,20.9707,1715400.0
2009-09-16 15:00:00,30.01,30.32,29.99,30.32,1586400.0,20.9707,21.1874,20.9568,21.1874,1586400.0
2009-09-16 15:30:00,30.32,30.81,30.32,30.72,4608100.0,21.1874,21.5298,21.1874,21.4669,4608100.0
2009-09-17 09:30:00,30.87,31.5,30.73,31.43,3048800.0,21.5717,22.012,21.4739,21.963,3048800.0
2009-09-17 10:00:00,31.43,31.49,31.17,31.29,2191400.0,21.963,22.005,21.7813,21.8652,2191400.0
2009-09-17 10:30:00,31.3,31.57,31.25,31.44,1351800.0,21.8722,22.0609,21.8373,21.97,1351800.0
2009-09-17 11:00:00,31.44,31.48,31.32,31.38,773700.0,21.97,21.998,21.8862,21.9281,773700.0
2009-09-17 11:30:00,31.38,31.38,31.15,31.2,835300.0,21.9281,21.9281,21.7674,21.8023,835300.0
2009-09-17 12:00:00,31.2,31.31,30.98,31.19,1264400.0,21.8023,21.8792,21.6486,21.7953,1264400.0
2009-09-17 12:30:00,31.19,31.29,30.94,30.97,980900.0,21.7953,21.8652,21.6206,21.6416,980900.0
2009-09-17 13:00:00,30.97,31.08,30.88,31.0,677200.0,21.6416,21.7185,21.5787,21.6626,677200.0
2009-09-17 13:30:00,31.0,31.06,30.97,31.04,449300.0,21.6626,21.7045,21.6416,21.6905,449300.0
2009-09-17 14:00:00,31.04,31.14,30.95,30.98,487300.0,21.6905,21.7604,21.6276,21.6486,487300.0
2009-09-17 14:30:00,30.98,31.02,30.9,30.91,589700.0,21.6486,21.6765,21.5927,21.5997,589700.0
2009-09-17 15:00:00,30.91,30.94,30.83,30.86,786700.0,21.5997,21.6206,21.5438,21.5647,786700.0
2009-09-17 15:30:00,30.86,30.88,30.71,30.75,1809800.0,21.5647,21.5787,21.4599,21.4879,1809800.0
2009-09-18 09:30:00,30.84,30.95,30.54,30.69,2516800.0,21.5507,21.6276,21.3411,21.4459,2516800.0
2009-09-18 10:00:00,30.7,30.79,30.51,30.56,579900.0,21.4529,21.5158,21.3201,21.3551,579900.0
2009-09-18 10:30:00,30.57,30.82,30.54,30.67,695900.0,21.3621,21.5368,21.3411,21.432,695900.0
2009-09-18 11:00:00,30.66,30.72,30.46,30.52,580700.0,21.425,21.4669,21.2852,21.3271,580700.0
2009-09-18 11:30:00,30.52,30.53,30.25,30.26,496800.0,21.3271,21.3341,21.1385,21.1454,496800.0
2009-09-18 12:00:00,30.26,30.34,30.2,30.22,416900.0,21.1454,21.2014,21.1035,21.1175,416900.0
2009-09-18 12:30:00,30.2,30.33,30.2,30.24,337900.0,21.1035,21.1944,21.1035,21.1315,337900.0
2009-09-18 13:00:00,30.24,30.29,30.19,30.25,395700.0,21.1315,21.1664,21.0965,21.1385,395700.0
2009-09-18 13:30:00,30.25,30.27,30.17,30.2,478000.0,21.1385,21.1524,21.0826,21.1035,478000.0
2009-09-18 14:00:00,30.2,30.24,30.12,30.14,656000.0,21.1035,21.1315,21.0476,21.0616,656000.0
2009-09-18 14:30:00,30.14,30.39,30.11,30.37,741700.0,21.0616,21.2363,21.0406,21.2223,741700.0
2009-09-18 15:00:00,30.36,30.73,30.35,30.62,836600.0,21.2153,21.4739,21.2083,21.397,836600.0
2009-09-18 15:30:00,30.62,30.63,30.26,30.29,1865300.0,21.397,21.404,21.1454,21.1664,1865300.0
2009-09-21 09:30:00,29.7,29.82,29.4,29.56,1334800.0,20.7541,20.838,20.5445,20.6563,1334800.0
2009-09-21 10:00:00,29.57,29.67,29.48,29.57,768300.0,20.6633,20.7332,20.6004,20.6633,768300.0
2009-09-21 10:30:00,29.57,29.6,29.4,29.53,533500.0,20.6633,20.6842,20.5445,20.6353,533500.0
2009-09-21 11:00:00,29.52,29.55,29.41,29.5,455900.0,20.6283,20.6493,20.5515,20.6144,455900.0
2009-09-21 11:30:00,29.5,29.64,29.47,29.62,532100.0,20.6144,20.7122,20.5934,20.6982,532100.0
2009-09-21 12:00:00,29.61,29.74,29.61,29.7,439400.0,20.6912,20.7821,20.6912,20.7541,439400.0
2009-09-21 12:30:00,29.71,29.79,29.65,29.67,407900.0,20.7611,20.817,20.7192,20.7332,407900.0
2009-09-21 13:00:00,29.66,29.69,29.64,29.66,544000.0,20.7262,20.7471,20.7122,20.7262,544000.0
2009-09-21 13:30:00,29.65,29.7,29.63,29.67,528000.0,20.7192,20.7541,20.7052,20.7332,528000.0
2009-09-21 14:00:00,29.67,29.71,29.57,29.58,646200.0,20.7332,20.7611,20.6633,20.6703,646200.0
2009-09-21 14:30:00,29.58,29.68,29.57,29.63,484600.0,20.6703,20.7401,20.6633,20.7052,484600.0
2009-09-21 15:00:00,29.62,29.7,29.59,29.67,672700.0,20.6982,20.7541,20.6773,20.7332,672700.0
2009-09-21 15:30:00,29.67,29.71,29.56,29.64,2042100.0,20.7332,20.7611,20.6563,20.7122,2042100.0
2009-09-22 09:30:00,29.93,29.98,29.59,29.68,1070200.0,20.9148,20.9498,20.6773,20.7401,1070200.0
2009-09-22 10:00:00,29.68,29.69,29.5,29.61,855200.0,20.7401,20.7471,20.6144,20.6912,855200.0
2009-09-22 10:30:00,29.6,29.7,29.55,29.61,608100.0,20.6842,20.7541,20.6493,20.6912,608100.0
2009-09-22 11:00:00,29.61,29.69,29.59,29.63,371400.0,20.6912,20.7471,20.6773,20.7052,371400.0
2009-09-22 11:30:00,29.64,29.71,29.6,29.7,317700.0,20.7122,20.7611,20.6842,20.7541,317700.0
2009-09-22 12:00:00,29.7,29.82,29.65,29.75,534200.0,20.7541,20.838,20.7192,20.7891,534200.0
2009-09-22 12:30:00,29.76,29.8,29.66,29.76,324100.0,20.7961,20.824,20.7262,20.7961,324100.0
2009-09-22 13:00:00,29.76,29.87,29.68,29.72,399600.0,20.7961,20.8729,20.7401,20.7681,399600.0
2009-09-22 13:30:00,29.72,29.77,29.62,29.73,374800.0,20.7681,20.803,20.6982,20.7751,374800.0
2009-09-22 14:00:00,29.73,29.92,29.73,29.91,503000.0,20.7751,20.9079,20.7751,20.9009,503000.0
2009-09-22 14:30:00,29.92,29.95,29.83,29.9,321700.0,20.9079,20.9288,20.845,20.8939,321700.0
2009-09-22 15:00:00,29.91,29.97,29.88,29.93,561800.0,20.9009,20.9428,20.8799,20.9148,561800.0
2009-09-22 15:30:00,29.93,30.0,29.9,29.93,1688900.0,20.9148,20.9638,20.8939,20.9148,1688900.0
2009-09-23 09:30:00,29.83,29.98,29.68,29.97,768900.0,20.845,20.9498,20.7401,20.9428,768900.0
2009-09-23 10:00:00,29.98,30.14,29.96,30.06,493100.0,20.9498,21.0616,20.9358,21.0057,493100.0
2009-09-23 10:30:00,30.05,30.07,29.78,29.83,577300.0,20.9987,21.0127,20.81,20.845,577300.0
2009-09-23 11:00:00,29.83,29.83,29.63,29.69,544900.0,20.845,20.845,20.7052,20.7471,544900.0
2009-09-23 11:30:00,29.68,29.83,29.67,29.83,368600.0,20.7401,20.845,20.7332,20.845,368600.0
2009-09-23 12:00:00,29.82,29.88,29.8,29.88,295800.0,20.838,20.8799,20.824,20.8799,295800.0
2009-09-23 12:30:00,29.88,29.95,29.88,29.93,226100.0,20.8799,20.9288,20.8799,20.9148,226100.0
2009-09-23 13:00:00,29.93,30.08,29.92,30.01,357400.0,20.9148,21.0197,20.9079,20.9707,357400.0
2009-09-23 13:30:00,30.02,30.04,29.93,29.98,264000.0,20.9777,20.9917,20.9148,20.9498,264000.0
2009-09-23 14:00:00,29.98,30.12,29.92,30.11,318600.0,20.9498,21.0476,20.9079,21.0406,318600.0
2009-09-23 14:30:00,30.13,30.27,30.09,30.14,610000.0,21.0546,21.1524,21.0267,21.0616,610000.0
2009-09-23 15:00:00,30.14,30.23,29.99,30.01,536500.0,21.0616,21.1245,20.9568,20.9707,536500.0
2009-09-23 15:30:00,30.01,30.03,29.55,29.56,1978900.0,20.9707,20.9847,20.6493,20.6563,1978900.0
2009-09-24 09:30:00,29.7,29.94,29.54,29.84,662700.0,20.7541,20.9218,20.6423,20.852,662700.0
2009-09-24 10:00:00,29.87,29.87,29.36,29.6,1300300.0,20.8729,20.8729,20.5165,20.6842,1300300.0
2009-09-24 10:30:00,29.59,29.64,29.41,29.44,1074100.0,20.6773,20.7122,20.5515,20.5724,1074100.0
2009-09-24 11:00:00,29.45,29.49,29.27,29.39,840700.0,20.5794,20.6074,20.4536,20.5375,840700.0
2009-09-24 11:30:00,29.38,29.48,29.32,29.44,778600.0,20.5305,20.6004,20.4886,20.5724,778600.0
2009-09-24 12:00:00,29.44,29.55,29.33,29.36,683200.0,20.5724,20.6493,20.4956,20.5165,683200.0
2009-09-24 12:30:00,29.36,29.4,29.21,29.22,400600.0,20.5165,20.5445,20.4117,20.4187,400600.0
2009-09-24 13:00:00,29.22,29.33,29.22,29.28,673000.0,20.4187,20.4956,20.4187,20.4606,673000.0
2009-09-24 13:30:00,29.28,29.34,29.15,29.24,551100.0,20.4606,20.5026,20.3698,20.4327,551100.0
2009-09-24 14:00:00,29.24,29.26,29.13,29.16,515500.0,20.4327,20.4467,20.3558,20.3768,515500.0
2009-09-24 14:30:00,29.17,29.33,29.16,29.33,661400.0,20.3838,20.4956,20.3768,20.4956,661400.0
2009-09-24 15:00:00,29.33,29.49,29.29,29.36,786400.0,20.4956,20.6074,20.4676,20.5165,786400.0
2009-09-24 15:30:00,29.36,29.48,29.3,29.32,1477300.0,20.5165,20.6004,20.4746,20.4886,1477300.0
2009-09-25 09:30:00,29.24,29.27,28.77,29.08,1197900.0,20.4327,20.4536,20.1042,20.3209,1197900.0
2009-09-25 10:00:00,29.08,29.28,28.95,29.22,890700.0,20.3209,20.4606,20.23,20.4187,890700.0
2009-09-25 10:30:00,29.23,29.3,29.1,29.14,679300.0,20.4257,20.4746,20.3348,20.3628,679300.0
2009-09-25 11:00:00,29.15,29.18,29.03,29.07,447100.0,20.3698,20.3908,20.2859,20.3139,447100.0
2009-09-25 11:30:00,29.07,29.09,28.9,28.95,472300.0,20.3139,20.3279,20.1951,20.23,472300.0
2009-09-25 12:00:00,28.94,28.99,28.82,28.9,516200.0,20.223,20.258,20.1392,20.1951,516200.0
2009-09-25 12:30:00,28.9,29.05,28.89,29.02,272200.0,20.1951,20.2999,20.1881,20.2789,272200.0
2009-09-25 13:00:00,29.02,29.09,29.0,29.08,522500.0,20.2789,20.3279,20.265,20.3209,522500.0
2009-09-25 13:30:00,29.07,29.1,29.01,29.1,354200.0,20.3139,20.3348,20.272,20.3348,354200.0
2009-09-25 14:00:00,29.11,29.18,29.06,29.07,331900.0,20.3418,20.3908,20.3069,20.3139,331900.0
2009-09-25 14:30:00,29.07,29.37,29.04,29.36,437000.0,20.3139,20.5235,20.2929,20.5165,437000.0
2009-09-25 15:00:00,29.36,29.37,29.23,29.28,489300.0,20.5165,20.5235,20.4257,20.4606,489300.0
2009-09-25 15:30:00,29.28,29.28,29.06,29.1,1356000.0,20.4606,20.4606,20.3069,20.3348,1356000.0
2009-09-28 09:30:00,29.13,29.5,28.99,29.38,506100.0,20.3558,20.6144,20.258,20.5305,506100.0
2009-09-28 10:00:00,29.4,29.55,29.33,29.55,354200.0,20.5445,20.6493,20.4956,20.6493,354200.0
2009-09-28 10:30:00,29.54,29.6,29.45,29.54,225500.0,20.6423,20.6842,20.5794,20.6423,225500.0
2009-09-28 11:00:00,29.53,29.56,29.45,29.47,207000.0,20.6353,20.6563,20.5794,20.5934,207000.0
2009-09-28 11:30:00,29.47,29.65,29.46,29.64,208300.0,20.5934,20.7192,20.5864,20.7122,208300.0
2009-09-28 12:00:00,29.64,29.72,29.61,29.69,184800.0,20.7122,20.7681,20.6912,20.7471,184800.0
2009-09-28 12:30:00,29.68,29.72,29.55,29.57,226700.0,20.7401,20.7681,20.6493,20.6633,226700.0
2009-09-28 13:00:00,29.57,29.67,29.57,29.65,258600.0,20.6633,20.7332,20.6633,20.7192,258600.0
2009-09-28 13:30:00,29.65,29.72,29.61,29.64,206000.0,20.7192,20.7681,20.6912,20.7122,206000.0
2009-09-28 14:00:00,29.65,29.74,29.59,29.7,338000.0,20.7192,20.7821,20.6773,20.7541,338000.0
2009-09-28 14:30:00,29.71,29.76,29.64,29.64,405000.0,20.7611,20.7961,20.7122,20.7122,405000.0
2009-09-28 15:00:00,29.64,29.75,29.6,29.75,342900.0,20.7122,20.7891,20.6842,20.7891,342900.0
2009-09-28 15:30:00,29.75,29.99,29.68,29.96,1714600.0,20.7891,20.9568,20.7401,20.9358,1714600.0
2009-09-29 09:30:00,29.8,29.96,29.58,29.8,841300.0,20.824,20.9358,20.6703,20.824,841300.0
2009-09-29 10:00:00,29.79,29.82,29.52,29.72,756400.0,20.817,20.838,20.6283,20.7681,756400.0
2009-09-29 10:30:00,29.73,29.77,29.41,29.42,580700.0,20.7751,20.803,20.5515,20.5585,580700.0
2009-09-29 11:00:00,29.41,29.42,29.21,29.29,757400.0,20.5515,20.5585,20.4117,20.4676,757400.0
2009-09-29 11:30:00,29.28,29.38,29.25,29.37,513700.0,20.4606,20.5305,20.4397,20.5235,513700.0
2009-09-29 12:00:00,29.36,29.49,29.36,29.45,337500.0,20.5165,20.6074,20.5165,20.5794,337500.0
2009-09-29 12:30:00,29.44,29.5,29.43,29.47,521300.0,20.5724,20.6144,20.5655,20.5934,521300.0
2009-09-29 13:00:00,29.44,29.58,29.44,29.53,381100.0,20.5724,20.6703,20.5724,20.6353,381100.0
2009-09-29 13:30:00,29.53,29.57,29.47,29.5,395000.0,20.6353,20.6633,20.5934,20.6144,395000.0
2009-09-29 14:00:00,29.51,29.51,29.37,29.4,460100.0,20.6214,20.6214,20.5235,20.5445,460100.0
2009-09-29 14:30:00,29.4,29.44,29.28,29.42,567100.0,20.5445,20.5724,20.4606,20.5585,567100.0
2009-09-29 15:00:00,29.42,29.48,29.33,29.33,562700.0,20.5585,20.6004,20.4956,20.4956,562700.0
2009-09-29 15:30:00,29.33,29.44,29.29,29.34,1204000.0,20.4956,20.5724,20.4676,20.5026,1204000.0
2009-09-30 09:30:00,29.43,29.5,28.7,28.75,1446500.0,20.5655,20.6144,20.0553,20.0903,1446500.0
2009-09-30 10:00:00,28.75,28.95,28.66,28.88,1014100.0,20.0903,20.23,20.0274,20.1811,1014100.0
2009-09-30 10:30:00,28.88,28.95,28.74,28.85,538600.0,20.1811,20.23,20.0833,20.1602,538600.0
2009-09-30 11:00:00,28.85,28.98,28.82,28.92,428200.0,20.1602,20.251,20.1392,20.2091,428200.0
2009-09-30 11:30:00,28.93,29.01,28.83,28.98,404100.0,20.2161,20.272,20.1462,20.251,404100.0
2009-09-30 12:00:00,28.99,29.08,28.93,29.08,346700.0,20.258,20.3209,20.2161,20.3209,346700.0
2009-09-30 12:30:00,29.08,29.19,29.04,29.1,377600.0,20.3209,20.3977,20.2929,20.3348,377600.0
2009-09-30 13:00:00,29.1,29.27,29.1,29.17,467900.0,20.3348,20.4536,20.3348,20.3838,467900.0
2009-09-30 13:30:00,29.17,29.17,29.01,29.08,538300.0,20.3838,20.3838,20.272,20.3209,538300.0
2009-09-30 14:00:00,29.09,29.15,29.03,29.11,246400.0,20.3279,20.3698,20.2859,20.3418,246400.0
2009-09-30 14:30:00,29.11,29.2,29.05,29.08,439700.0,20.3418,20.4047,20.2999,20.3209,439700.0
2009-09-30 15:00:00,29.08,29.08,28.84,28.98,842400.0,20.3209,20.3209,20.1532,20.251,842400.0
2009-09-30 15:30:00,28.98,29.12,28.96,28.99,1800000.0,20.251,20.3488,20.237,20.258,1800000.0
2009-10-01 09:30:00,28.82,28.89,28.5,28.56,841200.0,20.1392,20.1881,19.9156,19.9575,841200.0
2009-10-01 10:00:00,28.56,28.64,28.34,28.55,1041700.0,19.9575,20.0134,19.8038,19.9505,1041700.0
2009-10-01 10:30:00,28.55,28.64,28.51,28.56,688600.0,19.9505,20.0134,19.9226,19.9575,688600.0
2009-10-01 11:00:00,28.56,28.57,28.4,28.42,535300.0,19.9575,19.9645,19.8457,19.8597,535300.0
2009-10-01 11:30:00,28.43,28.46,28.3,28.33,597500.0,19.8667,19.8876,19.7758,19.7968,597500.0
2009-10-01 12:00:00,28.33,28.35,28.23,28.32,547400.0,19.7968,19.8108,19.7269,19.7898,547400.0
2009-10-01 12:30:00,28.33,28.47,28.3,28.39,397000.0,19.7968,19.8946,19.7758,19.8387,397000.0
2009-10-01 13:00:00,28.38,28.39,28.17,28.28,617800.0,19.8317,19.8387,19.685,19.7618,617800.0
2009-10-01 13:30:00,28.28,28.35,28.18,28.23,340300.0,19.7618,19.8108,19.692,19.7269,340300.0
2009-10-01 14:00:00,28.21,28.25,28.14,28.17,403100.0,19.7129,19.7409,19.664,19.685,403100.0
2009-10-01 14:30:00,28.17,28.18,28.0,28.01,845200.0,19.685,19.692,19.5662,19.5732,845200.0
2009-10-01 15:00:00,28.01,28.03,27.86,27.89,961500.0,19.5732,19.5871,19.4683,19.4893,961500.0
2009-10-01 15:30:00,27.88,28.15,27.86,27.87,2764600.0,19.4823,19.671,19.4683,19.4753,2764600.0
2009-10-02 09:30:00,27.41,28.19,27.41,28.11,902100.0,19.1539,19.6989,19.1539,19.643,902100.0
2009-10-02 10:00:00,28.1,28.25,28.01,28.19,694200.0,19.6361,19.7409,19.5732,19.6989,694200.0
2009-10-02 10:30:00,28.19,28.31,27.9,27.97,978500.0,19.6989,19.7828,19.4963,19.5452,978500.0
2009-10-02 11:00:00,27.97,28.09,27.93,28.02,971000.0,19.5452,19.6291,19.5173,19.5802,971000.0
2009-10-02 11:30:00,28.03,28.1,27.79,27.82,689100.0,19.5871,19.6361,19.4194,19.4404,689100.0
2009-10-02 12:00:00,27.82,27.88,27.62,27.69,732500.0,19.4404,19.4823,19.3006,19.3496,732500.0
2009-10-02 12:30:00,27.7,27.84,27.65,27.72,483500.0,19.3565,19.4544,19.3216,19.3705,483500.0
2009-10-02 13:00:00,27.72,27.87,27.71,27.77,489200.0,19.3705,19.4753,19.3635,19.4055,489200.0
2009-10-02 13:30:00,27.77,27.8,27.66,27.67,574700.0,19.4055,19.4264,19.3286,19.3356,574700.0
2009-10-02 14:00:00,27.66,27.78,27.6,27.75,512400.0,19.3286,19.4124,19.2867,19.3915,512400.0
2009-10-02 14:30:00,27.75,27.76,27.54,27.55,510900.0,19.3915,19.3985,19.2447,19.2517,510900.0
2009-10-02 15:00:00,27.56,27.61,27.44,27.53,632400.0,19.2587,19.2936,19.1749,19.2377,632400.0
2009-10-02 15:30:00,27.53,27.71,27.49,27.6,1142000.0,19.2377,19.3635,19.2098,19.2867,1142000.0
2009-10-05 09:30:00,27.71,27.88,27.41,27.6,1200200.0,19.3635,19.4823,19.1539,19.2867,1200200.0
2009-10-05 10:00:00,27.6,27.67,27.51,27.61,1273400.0,19.2867,19.3356,19.2238,19.2936,1273400.0
2009-10-05 10:30:00,27.61,27.7,27.55,27.66,713900.0,19.2936,19.3565,19.2517,19.3286,713900.0
2009-10-05 11:00:00,27.65,27.72,27.51,27.53,525900.0,19.3216,19.3705,19.2238,19.2377,525900.0
2009-10-05 11:30:00,27.52,27.54,27.41,27.49,402200.0,19.2308,19.2447,19.1539,19.2098,402200.0
2009-10-05 12:00:00,27.49,27.54,27.33,27.33,530100.0,19.2098,19.2447,19.098,19.098,530100.0
2009-10-05 12:30:00,27.33,27.4,27.3,27.38,716500.0,19.098,19.1469,19.077,19.1329,716500.0
2009-10-05 13:00:00,27.39,27.47,27.36,27.46,785700.0,19.1399,19.1958,19.119,19.1888,785700.0
2009-10-05 13:30:00,27.47,27.6,27.45,27.57,555800.0,19.1958,19.2867,19.1818,19.2657,555800.0
2009-10-05 14:00:00,27.56,27.57,27.5,27.5,553300.0,19.2587,19.2657,19.2168,19.2168,553300.0
2009-10-05 14:30:00,27.51,27.71,27.5,27.7,927600.0,19.2238,19.3635,19.2168,19.3565,927600.0
2009-10-05 15:00:00,27.7,27.79,27.62,27.65,1147300.0,19.3565,19.4194,19.3006,19.3216,1147300.0
2009-10-05 15:30:00,27.66,27.7,27.59,27.69,1730700.0,19.3286,19.3565,19.2797,19.3496,1730700.0
2009-10-06 09:30:00,27.92,28.23,27.78,28.15,1205000.0,19.5103,19.7269,19.4124,19.671,1205000.0
2009-10-06 10:00:00,28.16,28.19,27.99,28.01,857600.0,19.678,19.6989,19.5592,19.5732,857600.0
2009-10-06 10:30:00,28.01,28.14,28.0,28.07,535000.0,19.5732,19.664,19.5662,19.6151,535000.0
2009-10-06 11:00:00,28.07,28.17,28.01,28.09,654300.0,19.6151,19.685,19.5732,19.6291,654300.0
2009-10-06 11:30:00,28.08,28.11,28.02,28.1,479800.0,19.6221,19.643,19.5802,19.6361,479800.0
2009-10-06 12:00:00,28.1,28.11,28.04,28.08,273000.0,19.6361,19.643,19.5941,19.6221,273000.0
2009-10-06 12:30:00,28.08,28.11,28.0,28.01,334200.0,19.6221,19.643,19.5662,19.5732,334200.0
2009-10-06 13:00:00,28.01,28.09,27.9,27.94,661400.0,19.5732,19.6291,19.4963,19.5243,661400.0
2009-10-06 13:30:00,27.93,28.05,27.9,27.95,1092300.0,19.5173,19.6011,19.4963,19.5312,1092300.0
2009-10-06 14:00:00,27.95,27.96,27.78,27.9,745600.0,19.5312,19.5382,19.4124,19.4963,745600.0
2009-10-06 14:30:00,27.89,28.15,27.86,28.13,639800.0,19.4893,19.671,19.4683,19.657,639800.0
2009-10-06 15:00:00,28.12,28.27,28.04,28.23,844500.0,19.65,19.7549,19.5941,19.7269,844500.0
2009-10-06 15:30:00,28.23,28.26,28.07,28.19,1759700.0,19.7269,19.7479,19.6151,19.6989,1759700.0
2009-10-07 09:30:00,28.17,28.56,28.0,28.55,1233700.0,19.685,19.9575,19.5662,19.9505,1233700.0
2009-10-07 10:00:00,28.54,28.61,28.39,28.5,724600.0,19.9435,19.9924,19.8387,19.9156,724600.0
2009-10-07 10:30:00,28.5,28.6,28.45,28.49,589400.0,19.9156,19.9855,19.8806,19.9086,589400.0
2009-10-07 11:00:00,28.48,28.6,28.48,28.5,448700.0,19.9016,19.9855,19.9016,19.9156,448700.0
2009-10-07 11:30:00,28.5,28.56,28.49,28.53,394000.0,19.9156,19.9575,19.9086,19.9365,394000.0
2009-10-07 12:00:00,28.53,28.61,28.52,28.6,303300.0,19.9365,19.9924,19.9295,19.9855,303300.0
2009-10-07 12:30:00,28.59,28.6,28.49,28.52,542300.0,19.9785,19.9855,19.9086,19.9295,542300.0
2009-10-07 13:00:00,28.52,28.53,28.42,28.45,321400.0,19.9295,19.9365,19.8597,19.8806,321400.0
2009-10-07 13:30:00,28.44,28.45,28.36,28.39,505500.0,19.8736,19.8806,19.8177,19.8387,505500.0
2009-10-07 14:00:00,28.39,28.4,28.28,28.36,675300.0,19.8387,19.8457,19.7618,19.8177,675300.0
2009-10-07 14:30:00,28.36,28.37,28.27,28.33,533600.0,19.8177,19.8247,19.7549,19.7968,533600.0
2009-10-07 15:00:00,28.34,28.39,28.29,28.39,741700.0,19.8038,19.8387,19.7688,19.8387,741700.0
2009-10-07 15:30:00,28.39,28.51,28.38,28.48,1813800.0,19.8387,19.9226,19.8317,19.9016,1813800.0
2009-10-08 09:30:00,28.64,28.83,28.51,28.74,1056600.0,20.0134,20.1462,19.9226,20.0833,1056600.0
2009-10-08 10:00:00,28.76,28.9,28.69,28.76,592400.0,20.0973,20.1951,20.0483,20.0973,592400.0
2009-10-08 10:30:00,28.76,28.78,28.57,28.58,458900.0,20.0973,20.1112,19.9645,19.9715,458900.0
2009-10-08 11:00:00,28.58,28.65,28.49,28.61,677100.0,19.9715,20.0204,19.9086,19.9924,677100.0
2009-10-08 11:30:00,28.61,28.79,28.61,28.75,553300.0,19.9924,20.1182,19.9924,20.0903,553300.0
2009-10-08 12:00:00,28.74,28.75,28.4,28.42,1016800.0,20.0833,20.0903,19.8457,19.8597,1016800.0
2009-10-08 12:30:00,28.42,28.49,28.36,28.4,999700.0,19.8597,19.9086,19.8177,19.8457,999700.0
2009-10-08 13:00:00,28.41,28.41,28.18,28.2,1070700.0,19.8527,19.8527,19.692,19.7059,1070700.0
2009-10-08 13:30:00,28.2,28.4,28.15,28.39,855100.0,19.7059,19.8457,19.671,19.8387,855100.0
2009-10-08 14:00:00,28.39,28.39,28.23,28.29,629000.0,19.8387,19.8387,19.7269,19.7688,629000.0
2009-10-08 14:30:00,28.3,28.4,28.28,28.35,468100.0,19.7758,19.8457,19.7618,19.8108,468100.0
2009-10-08 15:00:00,28.36,28.54,28.35,28.47,1459000.0,19.8177,19.9435,19.8108,19.8946,1459000.0
2009-10-08 15:30:00,28.48,28.54,28.4,28.46,2157200.0,19.9016,19.9435,19.8457,19.8876,2157200.0
2009-10-09 09:30:00,28.32,28.52,28.27,28.5,1210800.0,19.7898,19.9295,19.7549,19.9156,1210800.0
2009-10-09 10:00:00,28.51,28.54,28.43,28.48,515300.0,19.9226,19.9435,19.8667,19.9016,515300.0
2009-10-09 10:30:00,28.48,28.57,28.46,28.51,480600.0,19.9016,19.9645,19.8876,19.9226,480600.0
2009-10-09 11:00:00,28.51,28.59,28.5,28.53,440600.0,19.9226,19.9785,19.9156,19.9365,440600.0
2009-10-09 11:30:00,28.52,28.57,28.5,28.56,292400.0,19.9295,19.9645,19.9156,19.9575,292400.0
2009-10-09 12:00:00,28.56,28.65,28.51,28.56,578000.0,19.9575,20.0204,19.9226,19.9575,578000.0
2009-10-09 12:30:00,28.56,28.61,28.53,28.61,294000.0,19.9575,19.9924,19.9365,19.9924,294000.0
2009-10-09 13:00:00,28.6,28.61,28.55,28.58,390300.0,19.9855,19.9924,19.9505,19.9715,390300.0
2009-10-09 13:30:00,28.58,28.62,28.55,28.6,362100.0,19.9715,19.9994,19.9505,19.9855,362100.0
2009-10-09 14:00:00,28.59,28.62,28.55,28.58,437500.0,19.9785,19.9994,19.9505,19.9715,437500.0
2009-10-09 14:30:00,28.58,28.61,28.55,28.6,366800.0,19.9715,19.9924,19.9505,19.9855,366800.0
2009-10-09 15:00:00,28.6,28.71,28.59,28.61,599800.0,19.9855,20.0623,19.9785,19.9924,599800.0
2009-10-09 15:30:00,28.62,28.72,28.59,28.68,1338300.0,19.9994,20.0693,19.9785,20.0414,1338300.0
2009-10-12 09:30:00,28.92,28.92,28.62,28.67,615200.0,20.2091,20.2091,19.9994,20.0344,615200.0
2009-10-12 10:00:00,28.67,28.7,28.51,28.55,530800.0,20.0344,20.0553,19.9226,19.9505,530800.0
2009-10-12 10:30:00,28.54,28.61,28.53,28.54,405700.0,19.9435,19.9924,19.9365,19.9435,405700.0
2009-10-12 11:00:00,28.54,28.55,28.44,28.5,526500.0,19.9435,19.9505,19.8736,19.9156,526500.0
2009-10-12 11:30:00,28.5,28.5,28.39,28.45,264300.0,19.9156,19.9156,19.8387,19.8806,264300.0
2009-10-12 12:00:00,28.45,28.54,28.44,28.54,203200.0,19.8806,19.9435,19.8736,19.9435,203200.0
2009-10-12 12:30:00,28.54,28.63,28.53,28.63,169800.0,19.9435,20.0064,19.9365,20.0064,169800.0
2009-10-12 13:00:00,28.63,28.71,28.62,28.64,203700.0,20.0064,20.0623,19.9994,20.0134,203700.0
2009-10-12 13:30:00,28.63,28.66,28.6,28.64,166200.0,20.0064,20.0274,19.9855,20.0134,166200.0
2009-10-12 14:00:00,28.65,28.65,28.46,28.56,363400.0,20.0204,20.0204,19.8876,19.9575,363400.0
2009-10-12 14:30:00,28.56,28.58,28.49,28.53,472700.0,19.9575,19.9715,19.9086,19.9365,472700.0
2009-10-12 15:00:00,28.53,28.55,28.49,28.51,355100.0,19.9365,19.9505,19.9086,19.9226,355100.0
2009-10-12 15:30:00,28.52,28.62,28.5,28.62,1043100.0,19.9295,19.9994,19.9156,19.9994,1043100.0
2009-10-13 09:30:00,28.43,28.59,28.33,28.36,894400.0,19.8667,19.9785,19.7968,19.8177,894400.0
2009-10-13 10:00:00,28.36,28.38,28.03,28.1,945500.0,19.8177,19.8317,19.5871,19.6361,945500.0
2009-10-13 10:30:00,28.1,28.21,27.94,28.04,552000.0,19.6361,19.7129,19.5243,19.5941,552000.0
2009-10-13 11:00:00,28.04,28.05,27.91,27.94,609400.0,19.5941,19.6011,19.5033,19.5243,609400.0
2009-10-13 11:30:00,27.93,28.04,27.9,27.98,597900.0,19.5173,19.5941,19.4963,19.5522,597900.0
2009-10-13 12:00:00,27.98,27.99,27.9,27.93,459500.0,19.5522,19.5592,19.4963,19.5173,459500.0
2009-10-13 12:30:00,27.93,27.95,27.87,27.87,340500.0,19.5173,19.5312,19.4753,19.4753,340500.0
2009-10-13 13:00:00,27.88,27.9,27.72,27.73,577400.0,19.4823,19.4963,19.3705,19.3775,577400.0
2009-10-13 13:30:00,27.73,27.74,27.61,27.67,1116600.0,19.3775,19.3845,19.2936,19.3356,1116600.0
2009-10-13 14:00:00,27.67,27.72,27.62,27.69,913400.0,19.3356,19.3705,19.3006,19.3496,913400.0
2009-10-13 14:30:00,27.7,27.8,27.68,27.71,888600.0,19.3565,19.4264,19.3426,19.3635,888600.0
2009-10-13 15:00:00,27.71,27.89,27.65,27.85,1301700.0,19.3635,19.4893,19.3216,19.4614,1301700.0
2009-10-13 15:30:00,27.86,27.87,27.74,27.78,2163600.0,19.4683,19.4753,19.3845,19.4124,2163600.0
2009-10-14 09:30:00,28.17,28.17,27.27,27.64,2899000.0,19.685,19.685,19.0561,19.3146,2899000.0
2009-10-14 10:00:00,27.64,27.7,27.5,27.55,1916100.0,19.3146,19.3565,19.2168,19.2517,1916100.0
2009-10-14 10:30:00,27.56,27.64,27.55,27.59,1248600.0,19.2587,19.3146,19.2517,19.2797,1248600.0
2009-10-14 11:00:00,27.59,27.63,27.56,27.59,671600.0,19.2797,19.3076,19.2587,19.2797,671600.0
2009-10-14 11:30:00,27.59,27.68,27.58,27.61,661000.0,19.2797,19.3426,19.2727,19.2936,661000.0
2009-10-14 12:00:00,27.62,27.64,27.57,27.61,935400.0,19.3006,19.3146,19.2657,19.2936,935400.0
2009-10-14 12:30:00,27.61,27.66,27.59,27.66,1144600.0,19.2936,19.3286,19.2797,19.3286,1144600.0
2009-10-14 13:00:00,27.66,27.93,27.61,27.84,2807600.0,19.3286,19.5173,19.2936,19.4544,2807600.0
2009-10-14 13:30:00,27.83,27.93,27.83,27.92,320000.0,19.4474,19.5173,19.4474,19.5103,320000.0
2009-10-14 14:00:00,27.93,28.02,27.9,27.93,768000.0,19.5173,19.5802,19.4963,19.5173,768000.0
2009-10-14 14:30:00,27.94,27.95,27.81,27.89,926100.0,19.5243,19.5312,19.4334,19.4893,926100.0
2009-10-14 15:00:00,27.89,28.13,27.85,28.13,2147400.0,19.4893,19.657,19.4614,19.657,2147400.0
2009-10-14 15:30:00,28.13,28.24,28.09,28.22,2503800.0,19.657,19.7339,19.6291,19.7199,2503800.0
2009-10-15 09:30:00,27.98,28.05,27.74,27.84,853800.0,19.5522,19.6011,19.3845,19.4544,853800.0
2009-10-15 10:00:00,27.84,27.84,27.75,27.77,726900.0,19.4544,19.4544,19.3915,19.4055,726900.0
2009-10-15 10:30:00,27.77,27.9,27.75,27.88,983900.0,19.4055,19.4963,19.3915,19.4823,983900.0
2009-10-15 11:00:00,27.87,28.02,27.84,28.0,1151400.0,19.4753,19.5802,19.4544,19.5662,1151400.0
2009-10-15 11:30:00,27.99,28.16,27.93,28.1,531200.0,19.5592,19.678,19.5173,19.6361,531200.0
2009-10-15 12:00:00,28.1,28.35,28.03,28.28,999900.0,19.6361,19.8108,19.5871,19.7618,999900.0
2009-10-15 12:30:00,28.29,28.29,28.15,28.2,401100.0,19.7688,19.7688,19.671,19.7059,401100.0
2009-10-15 13:00:00,28.19,28.23,28.17,28.18,326700.0,19.6989,19.7269,19.685,19.692,326700.0
2009-10-15 13:30:00,28.19,28.19,28.05,28.11,433100.0,19.6989,19.6989,19.6011,19.643,433100.0
2009-10-15 14:00:00,28.1,28.11,27.89,27.89,921200.0,19.6361,19.643,19.4893,19.4893,921200.0
2009-10-15 14:30:00,27.9,28.05,27.89,28.0,681500.0,19.4963,19.6011,19.4893,19.5662,681500.0
2009-10-15 15:00:00,28.01,28.1,27.99,28.05,851900.0,19.5732,19.6361,19.5592,19.6011,851900.0
2009-10-15 15:30:00,28.05,28.15,27.99,28.1,1801400.0,19.6011,19.671,19.5592,19.6361,1801400.0
2009-10-16 09:30:00,27.8,27.95,27.58,27.6,1420600.0,19.4264,19.5312,19.2727,19.2867,1420600.0
2009-10-16 10:00:00,27.59,27.7,27.53,27.66,502000.0,19.2797,19.3565,19.2377,19.3286,502000.0
2009-10-16 10:30:00,27.66,27.66,27.42,27.49,538500.0,19.3286,19.3286,19.1609,19.2098,538500.0
2009-10-16 11:00:00,27.5,27.6,27.46,27.6,318800.0,19.2168,19.2867,19.1888,19.2867,318800.0
2009-10-16 11:30:00,27.6,27.6,27.45,27.48,479000.0,19.2867,19.2867,19.1818,19.2028,479000.0
2009-10-16 12:00:00,27.48,27.57,27.46,27.54,295300.0,19.2028,19.2657,19.1888,19.2447,295300.0
2009-10-16 12:30:00,27.54,27.56,27.45,27.46,283000.0,19.2447,19.2587,19.1818,19.1888,283000.0
2009-10-16 13:00:00,27.46,27.47,27.43,27.43,481000.0,19.1888,19.1958,19.1679,19.1679,481000.0
2009-10-16 13:30:00,27.44,27.44,27.32,27.37,868500.0,19.1749,19.1749,19.091,19.1259,868500.0
2009-10-16 14:00:00,27.36,27.37,27.19,27.26,1115500.0,19.119,19.1259,19.0002,19.0491,1115500.0
2009-10-16 14:30:00,27.26,27.38,27.24,27.32,526800.0,19.0491,19.1329,19.0351,19.091,526800.0
2009-10-16 15:00:00,27.32,27.44,27.32,27.39,826400.0,19.091,19.1749,19.091,19.1399,826400.0
2009-10-16 15:30:00,27.4,27.48,27.23,27.24,2695600.0,19.1469,19.2028,19.0281,19.0351,2695600.0
2009-10-19 09:30:00,27.39,27.43,27.02,27.1,1471000.0,19.1399,19.1679,18.8814,18.9373,1471000.0
2009-10-19 10:00:00,27.1,27.27,27.08,27.21,877900.0,18.9373,19.0561,18.9233,19.0141,877900.0
2009-10-19 10:30:00,27.22,27.35,27.14,27.14,1010400.0,19.0211,19.112,18.9652,18.9652,1010400.0
2009-10-19 11:00:00,27.14,27.15,26.96,27.13,924100.0,18.9652,18.9722,18.8394,18.9582,924100.0
2009-10-19 11:30:00,27.14,27.26,27.0,27.0,762200.0,18.9652,19.0491,18.8674,18.8674,762200.0
2009-10-19 12:00:00,27.01,27.17,26.95,27.06,542900.0,18.8744,18.9862,18.8324,18.9093,542900.0
2009-10-19 12:30:00,27.06,27.22,27.05,27.21,326300.0,18.9093,19.0211,18.9023,19.0141,326300.0
2009-10-19 13:00:00,27.21,27.32,27.17,27.23,591800.0,19.0141,19.091,18.9862,19.0281,591800.0
2009-10-19 13:30:00,27.23,27.24,27.14,27.18,569400.0,19.0281,19.0351,18.9652,18.9932,569400.0
2009-10-19 14:00:00,27.18,27.28,27.18,27.25,656500.0,18.9932,19.063,18.9932,19.0421,656500.0
2009-10-19 14:30:00,27.26,27.26,27.17,27.24,435900.0,19.0491,19.0491,18.9862,19.0351,435900.0
2009-10-19 15:00:00,27.24,27.28,27.11,27.16,914700.0,19.0351,19.063,18.9443,18.9792,914700.0
2009-10-19 15:30:00,27.17,27.32,27.07,27.23,1721500.0,18.9862,19.091,18.9163,19.0281,1721500.0
2009-10-20 09:30:00,28.8,29.56,28.79,28.95,4906600.0,20.1252,20.6563,20.1182,20.23,4906600.0
2009-10-20 10:00:00,28.94,28.95,28.25,28.6,3602800.0,20.223,20.23,19.7409,19.9855,3602800.0
2009-10-20 10:30:00,28.59,29.17,28.59,29.17,1398800.0,19.9785,20.3838,19.9785,20.3838,1398800.0
2009-10-20 11:00:00,29.17,29.21,28.87,28.98,1395900.0,20.3838,20.4117,20.1741,20.251,1395900.0
2009-10-20 11:30:00,28.98,29.05,28.84,29.03,890300.0,20.251,20.2999,20.1532,20.2859,890300.0
2009-10-20 12:00:00,29.03,29.17,28.93,29.1,692400.0,20.2859,20.3838,20.2161,20.3348,692400.0
2009-10-20 12:30:00,29.1,29.21,29.03,29.11,717000.0,20.3348,20.4117,20.2859,20.3418,717000.0
2009-10-20 13:00:00,29.1,29.18,29.03,29.1,458300.0,20.3348,20.3908,20.2859,20.3348,458300.0
2009-10-20 13:30:00,29.1,29.1,28.85,28.9,811000.0,20.3348,20.3348,20.1602,20.1951,811000.0
2009-10-20 14:00:00,28.89,29.05,28.83,29.0,838200.0,20.1881,20.2999,20.1462,20.265,838200.0
2009-10-20 14:30:00,28.99,29.01,28.96,28.99,998600.0,20.258,20.272,20.237,20.258,998600.0
2009-10-20 15:00:00,28.99,29.04,28.8,28.96,1245300.0,20.258,20.2929,20.1252,20.237,1245300.0
2009-10-20 15:30:00,28.96,29.01,28.88,28.9,2583800.0,20.237,20.272,20.1811,20.1951,2583800.0
2009-10-21 09:30:00,28.76,28.9,28.31,28.32,1824800.0,20.0973,20.1951,19.7828,19.7898,1824800.0
2009-10-21 10:00:00,28.31,28.44,28.25,28.33,1521000.0,19.7828,19.8736,19.7409,19.7968,1521000.0
2009-10-21 10:30:00,28.33,28.61,28.32,28.6,1266000.0,19.7968,19.9924,19.7898,19.9855,1266000.0
2009-10-21 11:00:00,28.6,28.72,28.59,28.69,1321100.0,19.9855,20.0693,19.9785,20.0483,1321100.0
2009-10-21 11:30:00,28.69,28.72,28.61,28.71,584600.0,20.0483,20.0693,19.9924,20.0623,584600.0
2009-10-21 12:00:00,28.72,28.72,28.53,28.63,620300.0,20.0693,20.0693,19.9365,20.0064,620300.0
2009-10-21 12:30:00,28.64,28.66,28.59,28.6,521100.0,20.0134,20.0274,19.9785,19.9855,521100.0
2009-10-21 13:00:00,28.59,28.79,28.57,28.75,895700.0,19.9785,20.1182,19.9645,20.0903,895700.0
2009-10-21 13:30:00,28.74,28.85,28.72,28.74,674700.0,20.0833,20.1602,20.0693,20.0833,674700.0
2009-10-21 14:00:00,28.75,28.75,28.65,28.71,590300.0,20.0903,20.0903,20.0204,20.0623,590300.0
2009-10-21 14:30:00,28.7,28.84,28.66,28.7,636700.0,20.0553,20.1532,20.0274,20.0553,636700.0
2009-10-21 15:00:00,28.7,28.73,28.5,28.55,1511900.0,20.0553,20.0763,19.9156,19.9505,1511900.0
2009-10-21 15:30:00,28.55,28.55,28.05,28.09,3256700.0,19.9505,19.9505,19.6011,19.6291,3256700.0
2009-10-22 09:30:00,28.56,28.95,28.28,28.61,2153700.0,19.9575,20.23,19.7618,19.9924,2153700.0
2009-10-22 10:00:00,28.62,28.7,28.49,28.67,1267100.0,19.9994,20.0553,19.9086,20.0344,1267100.0
2009-10-22 10:30:00,28.66,28.9,28.63,28.81,1473600.0,20.0274,20.1951,20.0064,20.1322,1473600.0
2009-10-22 11:00:00,28.81,28.82,28.71,28.79,738500.0,20.1322,20.1392,20.0623,20.1182,738500.0
2009-10-22 11:30:00,28.79,28.93,28.78,28.91,772100.0,20.1182,20.2161,20.1112,20.2021,772100.0
2009-10-22 12:00:00,28.91,29.04,28.88,28.96,960100.0,20.2021,20.2929,20.1811,20.237,960100.0
2009-10-22 12:30:00,28.97,29.03,28.92,28.97,661200.0,20.244,20.2859,20.2091,20.244,661200.0
2009-10-22 13:00:00,28.96,29.01,28.86,29.0,787200.0,20.237,20.272,20.1671,20.265,787200.0
2009-10-22 13:30:00,28.99,29.04,28.84,28.99,766300.0,20.258,20.2929,20.1532,20.258,766300.0
2009-10-22 14:00:00,29.0,29.19,28.99,29.01,1301900.0,20.265,20.3977,20.258,20.272,1301900.0
2009-10-22 14:30:00,29.02,29.19,29.01,29.15,1176900.0,20.2789,20.3977,20.272,20.3698,1176900.0
2009-10-22 15:00:00,29.14,29.4,29.09,29.38,1553600.0,20.3628,20.5445,20.3279,20.5305,1553600.0
2009-10-22 15:30:00,29.38,29.39,29.2,29.23,2193000.0,20.5305,20.5375,20.4047,20.4257,2193000.0
2009-10-23 09:30:00,29.25,29.6,29.05,29.36,2715700.0,20.4397,20.6842,20.2999,20.5165,2715700.0
2009-10-23 10:00:00,29.36,29.59,29.3,29.3,1351700.0,20.5165,20.6773,20.4746,20.4746,1351700.0
2009-10-23 10:30:00,29.3,29.55,29.24,29.34,1092500.0,20.4746,20.6493,20.4327,20.5026,1092500.0
2009-10-23 11:00:00,29.33,29.37,29.16,29.26,1221000.0,20.4956,20.5235,20.3768,20.4467,1221000.0
2009-10-23 11:30:00,29.25,29.79,29.23,29.72,1105900.0,20.4397,20.817,20.4257,20.7681,1105900.0
2009-10-23 12:00:00,29.72,29.84,29.68,29.75,841100.0,20.7681,20.852,20.7401,20.7891,841100.0
2009-10-23 12:30:00,29.75,29.94,29.68,29.69,646500.0,20.7891,20.9218,20.7401,20.7471,646500.0
2009-10-23 13:00:00,29.69,29.75,29.64,29.7,610100.0,20.7471,20.7891,20.7122,20.7541,610100.0
2009-10-23 13:30:00,29.7,29.73,29.58,29.58,999600.0,20.7541,20.7751,20.6703,20.6703,999600.0
2009-10-23 14:00:00,29.58,29.66,29.54,29.59,773700.0,20.6703,20.7262,20.6423,20.6773,773700.0
2009-10-23 14:30:00,29.59,29.78,29.58,29.64,642200.0,20.6773,20.81,20.6703,20.7122,642200.0
2009-10-23 15:00:00,29.64,29.74,29.56,29.65,1046000.0,20.7122,20.7821,20.6563,20.7192,1046000.0
2009-10-23 15:30:00,29.65,29.74,29.5,29.7,2731000.0,20.7192,20.7821,20.6144,20.7541,2731000.0
2009-10-26 09:30:00,29.64,29.7,29.18,29.38,1387500.0,20.7122,20.7541,20.3908,20.5305,1387500.0
2009-10-26 10:00:00,29.38,29.54,29.31,29.32,885500.0,20.5305,20.6423,20.4816,20.4886,885500.0
2009-10-26 10:30:00,29.31,29.41,29.27,29.41,743200.0,20.4816,20.5515,20.4536,20.5515,743200.0
2009-10-26 11:00:00,29.4,29.5,29.29,29.3,718300.0,20.5445,20.6144,20.4676,20.4746,718300.0
2009-10-26 11:30:00,29.29,29.34,29.01,29.03,1594500.0,20.4676,20.5026,20.272,20.2859,1594500.0
2009-10-26 12:00:00,29.03,29.12,29.0,29.02,850800.0,20.2859,20.3488,20.265,20.2789,850800.0
2009-10-26 12:30:00,29.01,29.08,28.97,29.01,757700.0,20.272,20.3209,20.244,20.272,757700.0
2009-10-26 13:00:00,29.0,29.11,28.79,28.88,591700.0,20.265,20.3418,20.1182,20.1811,591700.0
2009-10-26 13:30:00,28.89,28.98,28.84,28.97,470800.0,20.1881,20.251,20.1532,20.244,470800.0
2009-10-26 14:00:00,28.96,28.97,28.72,28.75,619100.0,20.237,20.244,20.0693,20.0903,619100.0
2009-10-26 14:30:00,28.75,28.79,28.63,28.67,863700.0,20.0903,20.1182,20.0064,20.0344,863700.0
2009-10-26 15:00:00,28.66,28.71,28.38,28.47,1410700.0,20.0274,20.0623,19.8317,19.8946,1410700.0
2009-10-26 15:30:00,28.47,28.65,28.4,28.49,2601500.0,19.8946,20.0204,19.8457,19.9086,2601500.0
2009-10-27 09:30:00,28.54,28.73,28.04,28.08,1192300.0,19.9435,20.0763,19.5941,19.6221,1192300.0
2009-10-27 10:00:00,28.1,28.24,27.92,28.2,1446100.0,19.6361,19.7339,19.5103,19.7059,1446100.0
2009-10-27 10:30:00,28.2,28.22,27.87,27.93,1064600.0,19.7059,19.7199,19.4753,19.5173,1064600.0
2009-10-27 11:00:00,27.93,27.98,27.71,27.83,1189500.0,19.5173,19.5522,19.3635,19.4474,1189500.0
2009-10-27 11:30:00,27.83,27.95,27.78,27.78,668600.0,19.4474,19.5312,19.4124,19.4124,668600.0
2009-10-27 12:00:00,27.78,27.86,27.73,27.73,443200.0,19.4124,19.4683,19.3775,19.3775,443200.0
2009-10-27 12:30:00,27.73,27.79,27.71,27.75,511800.0,19.3775,19.4194,19.3635,19.3915,511800.0
2009-10-27 13:00:00,27.74,27.77,27.66,27.73,629100.0,19.3845,19.4055,19.3286,19.3775,629100.0
2009-10-27 13:30:00,27.74,27.9,27.68,27.83,490500.0,19.3845,19.4963,19.3426,19.4474,490500.0
2009-10-27 14:00:00,27.83,27.83,27.66,27.7,584100.0,19.4474,19.4474,19.3286,19.3565,584100.0
2009-10-27 14:30:00,27.7,27.84,27.61,27.73,733700.0,19.3565,19.4544,19.2936,19.3775,733700.0
2009-10-27 15:00:00,27.73,27.83,27.59,27.59,866600.0,19.3775,19.4474,19.2797,19.2797,866600.0
2009-10-27 15:30:00,27.6,27.78,27.52,27.75,2543200.0,19.2867,19.4124,19.2308,19.3915,2543200.0
2009-10-28 09:30:00,27.61,27.98,27.61,27.83,1013300.0,19.3573,19.6167,19.3573,19.5116,1013300.0
2009-10-28 10:00:00,27.82,28.09,27.76,27.82,1337600.0,19.5046,19.6939,19.4625,19.5046,1337600.0
2009-10-28 10:30:00,27.81,27.91,27.53,27.69,1094500.0,19.4975,19.5677,19.3012,19.4134,1094500.0
2009-10-28 11:00:00,27.7,27.82,27.63,27.65,582700.0,19.4204,19.5046,19.3713,19.3854,582700.0
2009-10-28 11:30:00,27.65,27.85,27.65,27.79,507100.0,19.3854,19.5256,19.3854,19.4835,507100.0
2009-10-28 12:00:00,27.79,27.79,27.64,27.7,733000.0,19.4835,19.4835,19.3784,19.4204,733000.0
2009-10-28 12:30:00,27.7,27.72,27.53,27.57,471500.0,19.4204,19.4344,19.3012,19.3293,471500.0
2009-10-28 13:00:00,27.57,27.84,27.55,27.78,852500.0,19.3293,19.5186,19.3153,19.4765,852500.0
2009-10-28 13:30:00,27.78,27.88,27.67,27.67,548400.0,19.4765,19.5466,19.3994,19.3994,548400.0
2009-10-28 14:00:00,27.67,27.68,27.45,27.51,829800.0,19.3994,19.4064,19.2451,19.2872,829800.0
2009-10-28 14:30:00,27.5,27.69,27.42,27.59,934900.0,19.2802,19.4134,19.2241,19.3433,934900.0
2009-10-28 15:00:00,27.59,27.64,27.38,27.42,1025600.0,19.3433,19.3784,19.1961,19.2241,1025600.0
2009-10-28 15:30:00,27.41,27.45,27.26,27.27,2293200.0,19.2171,19.2451,19.1119,19.119,2293200.0
2009-10-29 09:30:00,27.72,27.92,27.41,27.44,875900.0,19.4344,19.5747,19.2171,19.2381,875900.0
2009-10-29 10:00:00,27.44,27.75,27.42,27.74,1188100.0,19.2381,19.4555,19.2241,19.4485,1188100.0
2009-10-29 10:30:00,27.74,27.74,27.52,27.56,626200.0,19.4485,19.4485,19.2942,19.3223,626200.0
2009-10-29 11:00:00,27.56,27.6,27.49,27.52,458900.0,19.3223,19.3503,19.2732,19.2942,458900.0
2009-10-29 11:30:00,27.51,27.52,27.46,27.51,408100.0,19.2872,19.2942,19.2522,19.2872,408100.0
2009-10-29 12:00:00,27.51,27.58,27.51,27.58,401000.0,19.2872,19.3363,19.2872,19.3363,401000.0
2009-10-29 12:30:00,27.58,27.62,27.55,27.55,363900.0,19.3363,19.3643,19.3153,19.3153,363900.0
2009-10-29 13:00:00,27.55,27.65,27.5,27.6,325800.0,19.3153,19.3854,19.2802,19.3503,325800.0
2009-10-29 13:30:00,27.6,27.79,27.59,27.77,617600.0,19.3503,19.4835,19.3433,19.4695,617600.0
2009-10-29 14:00:00,27.79,27.82,27.75,27.75,388100.0,19.4835,19.5046,19.4555,19.4555,388100.0
2009-10-29 14:30:00,27.76,27.96,27.75,27.91,806900.0,19.4625,19.6027,19.4555,19.5677,806900.0
2009-10-29 15:00:00,27.91,28.07,27.87,28.05,727200.0,19.5677,19.6798,19.5396,19.6658,727200.0
2009-10-29 15:30:00,28.05,28.13,27.86,28.1,1899300.0,19.6658,19.7219,19.5326,19.7009,1899300.0
2009-10-30 09:30:00,27.79,27.9,27.62,27.71,939300.0,19.4835,19.5606,19.3643,19.4274,939300.0
2009-10-30 10:00:00,27.7,27.82,27.52,27.55,429300.0,19.4204,19.5046,19.2942,19.3153,429300.0
2009-10-30 10:30:00,27.55,27.61,27.47,27.59,384900.0,19.3153,19.3573,19.2592,19.3433,384900.0
2009-10-30 11:00:00,27.6,27.61,27.36,27.36,445400.0,19.3503,19.3573,19.182,19.182,445400.0
2009-10-30 11:30:00,27.35,27.41,27.1,27.24,677200.0,19.175,19.2171,18.9998,19.0979,677200.0
2009-10-30 12:00:00,27.24,27.35,27.12,27.16,519500.0,19.0979,19.175,19.0138,19.0418,519500.0
2009-10-30 12:30:00,27.16,27.31,27.04,27.11,710200.0,19.0418,19.147,18.9577,19.0068,710200.0
2009-10-30 13:00:00,27.1,27.16,26.94,27.0,471900.0,18.9998,19.0418,18.8876,18.9297,471900.0
2009-10-30 13:30:00,27.0,27.03,26.83,26.87,547800.0,18.9297,18.9507,18.8105,18.8385,547800.0
2009-10-30 14:00:00,26.87,27.13,26.85,27.0,557300.0,18.8385,19.0208,18.8245,18.9297,557300.0
2009-10-30 14:30:00,27.0,27.0,26.83,26.89,598400.0,18.9297,18.9297,18.8105,18.8525,598400.0
2009-10-30 15:00:00,26.89,26.9,26.69,26.72,1074900.0,18.8525,18.8595,18.7123,18.7333,1074900.0
2009-10-30 15:30:00,26.73,26.91,26.65,26.66,2503300.0,18.7404,18.8666,18.6843,18.6913,2503300.0
2009-11-02 09:30:00,26.92,27.38,26.75,27.36,1235600.0,18.8736,19.1961,18.7544,19.182,1235600.0
2009-11-02 10:00:00,27.36,27.56,27.25,27.33,923100.0,19.182,19.3223,19.1049,19.161,923100.0
2009-11-02 10:30:00,27.31,27.33,27.09,27.11,489800.0,19.147,19.161,18.9928,19.0068,489800.0
2009-11-02 11:00:00,27.11,27.27,27.05,27.08,462800.0,19.0068,19.119,18.9647,18.9857,462800.0
2009-11-02 11:30:00,27.08,27.08,26.83,26.98,693800.0,18.9857,18.9857,18.8105,18.9156,693800.0
2009-11-02 12:00:00,26.97,26.98,26.68,26.7,546900.0,18.9086,18.9156,18.7053,18.7193,546900.0
2009-11-02 12:30:00,26.7,26.72,26.23,26.26,1035200.0,18.7193,18.7333,18.3898,18.4108,1035200.0
2009-11-02 13:00:00,26.26,26.62,26.22,26.61,670800.0,18.4108,18.6632,18.3828,18.6562,670800.0
2009-11-02 13:30:00,26.61,26.62,26.35,26.38,560800.0,18.6562,18.6632,18.4739,18.495,560800.0
2009-11-02 14:00:00,26.37,26.88,26.34,26.87,738100.0,18.488,18.8455,18.4669,18.8385,738100.0
2009-11-02 14:30:00,26.87,26.98,26.76,26.81,656500.0,18.8385,18.9156,18.7614,18.7964,656500.0
2009-11-02 15:00:00,26.81,26.89,26.64,26.71,881400.0,18.7964,18.8525,18.6773,18.7263,881400.0
2009-11-02 15:30:00,26.72,27.01,26.71,26.97,1370900.0,18.7333,18.9367,18.7263,18.9086,1370900.0
2009-11-03 09:30:00,26.83,26.85,26.56,26.72,760300.0,18.8105,18.8245,18.6212,18.7333,760300.0
2009-11-03 10:00:00,26.72,26.83,26.55,26.57,774100.0,18.7333,18.8105,18.6142,18.6282,774100.0
2009-11-03 10:30:00,26.57,26.6,26.41,26.42,713000.0,18.6282,18.6492,18.516,18.523,713000.0
2009-11-03 11:00:00,26.42,26.44,26.11,26.15,864900.0,18.523,18.537,18.3057,18.3337,864900.0
2009-11-03 11:30:00,26.15,26.18,25.96,26.17,1021500.0,18.3337,18.3548,18.2005,18.3477,1021500.0
2009-11-03 12:00:00,26.17,26.22,26.04,26.15,633000.0,18.3477,18.3828,18.2566,18.3337,633000.0
2009-11-03 12:30:00,26.15,26.38,26.15,26.22,591400.0,18.3337,18.495,18.3337,18.3828,591400.0
2009-11-03 13:00:00,26.22,26.28,26.06,26.07,539600.0,18.3828,18.4249,18.2706,18.2776,539600.0
2009-11-03 13:30:00,26.07,26.23,26.07,26.17,418900.0,18.2776,18.3898,18.2776,18.3477,418900.0
2009-11-03 14:00:00,26.17,26.41,26.17,26.36,998100.0,18.3477,18.516,18.3477,18.481,998100.0
2009-11-03 14:30:00,26.37,26.45,26.25,26.29,796100.0,18.488,18.5441,18.4038,18.4319,796100.0
2009-11-03 15:00:00,26.28,26.36,26.27,26.33,835500.0,18.4249,18.481,18.4179,18.4599,835500.0
2009-11-03 15:30:00,26.34,26.5,26.33,26.41,1715700.0,18.4669,18.5791,18.4599,18.516,1715700.0
2009-11-04 09:30:00,26.78,26.83,26.44,26.49,1212700.0,18.7754,18.8105,18.537,18.5721,1212700.0
2009-11-04 10:00:00,26.49,26.59,26.38,26.5,1075700.0,18.5721,18.6422,18.495,18.5791,1075700.0
2009-11-04 10:30:00,26.5,26.55,26.4,26.51,932900.0,18.5791,18.6142,18.509,18.5861,932900.0
2009-11-04 11:00:00,26.51,26.54,26.4,26.41,524100.0,18.5861,18.6071,18.509,18.516,524100.0
2009-11-04 11:30:00,26.41,26.47,26.37,26.43,506100.0,18.516,18.5581,18.488,18.53,506100.0
2009-11-04 12:00:00,26.43,26.43,26.28,26.42,635100.0,18.53,18.53,18.4249,18.523,635100.0
2009-11-04 12:30:00,26.42,26.45,26.28,26.32,387400.0,18.523,18.5441,18.4249,18.4529,387400.0
2009-11-04 13:00:00,26.32,26.41,26.3,26.4,429000.0,18.4529,18.516,18.4389,18.509,429000.0
2009-11-04 13:30:00,26.41,26.46,26.32,26.4,307300.0,18.516,18.5511,18.4529,18.509,307300.0
2009-11-04 14:00:00,26.41,26.54,26.17,26.2,730800.0,18.516,18.6071,18.3477,18.3688,730800.0
2009-11-04 14:30:00,26.2,26.52,26.18,26.37,1041800.0,18.3688,18.5931,18.3548,18.488,1041800.0
2009-11-04 15:00:00,26.37,26.38,26.25,26.25,746900.0,18.488,18.495,18.4038,18.4038,746900.0
2009-11-04 15:30:00,26.27,26.27,25.8,25.85,4170100.0,18.4179,18.4179,18.0883,18.1234,4170100.0
2009-11-05 09:30:00,26.12,26.36,26.03,26.28,953600.0,18.3127,18.481,18.2496,18.4249,953600.0
2009-11-05 10:00:00,26.29,26.42,26.24,26.25,1018600.0,18.4319,18.523,18.3968,18.4038,1018600.0
2009-11-05 10:30:00,26.25,26.41,26.23,26.37,833000.0,18.4038,18.516,18.3898,18.488,833000.0
2009-11-05 11:00:00,26.36,26.39,26.26,26.28,501400.0,18.481,18.502,18.4108,18.4249,501400.0
2009-11-05 11:30:00,26.28,26.36,26.25,26.25,654500.0,18.4249,18.481,18.4038,18.4038,654500.0
2009-11-05 12:00:00,26.26,26.31,26.24,26.3,597700.0,18.4108,18.4459,18.3968,18.4389,597700.0
2009-11-05 12:30:00,26.3,26.41,26.27,26.4,521600.0,18.4389,18.516,18.4179,18.509,521600.0
2009-11-05 13:00:00,26.4,26.47,26.34,26.36,466700.0,18.509,18.5581,18.4669,18.481,466700.0
2009-11-05 13:30:00,26.35,26.43,26.31,26.32,365900.0,18.4739,18.53,18.4459,18.4529,365900.0
2009-11-05 14:00:00,26.32,26.36,26.29,26.3,482500.0,18.4529,18.481,18.4319,18.4389,482500.0
2009-11-05 14:30:00,26.31,26.52,26.28,26.51,882900.0,18.4459,18.5931,18.4249,18.5861,882900.0
2009-11-05 15:00:00,26.5,26.62,26.49,26.6,916900.0,18.5791,18.6632,18.5721,18.6492,916900.0
2009-11-05 15:30:00,26.59,26.78,26.53,26.77,2093100.0,18.6422,18.7754,18.6001,18.7684,2093100.0
2009-11-06 09:30:00,26.31,26.79,26.2,26.63,1441300.0,18.4459,18.7824,18.3688,18.6702,1441300.0
2009-11-06 10:00:00,26.65,26.71,26.47,26.48,1104200.0,18.6843,18.7263,18.5581,18.5651,1104200.0
2009-11-06 10:30:00,26.49,26.58,26.42,26.54,753100.0,18.5721,18.6352,18.523,18.6071,753100.0
2009-11-06 11:00:00,26.54,26.62,26.49,26.6,608400.0,18.6071,18.6632,18.5721,18.6492,608400.0
2009-11-06 11:30:00,26.6,26.76,26.59,26.76,486800.0,18.6492,18.7614,18.6422,18.7614,486800.0
2009-11-06 12:00:00,26.75,26.93,26.7,26.91,543700.0,18.7544,18.8806,18.7193,18.8666,543700.0
2009-11-06 12:30:00,26.93,26.97,26.78,26.84,516200.0,18.8806,18.9086,18.7754,18.8175,516200.0
2009-11-06 13:00:00,26.84,26.86,26.8,26.84,392400.0,18.8175,18.8315,18.7894,18.8175,392400.0
2009-11-06 13:30:00,26.83,26.84,26.73,26.78,489900.0,18.8105,18.8175,18.7404,18.7754,489900.0
2009-11-06 14:00:00,26.78,26.92,26.77,26.9,551900.0,18.7754,18.8736,18.7684,18.8595,551900.0
2009-11-06 14:30:00,26.9,27.0,26.79,26.8,694400.0,18.8595,18.9297,18.7824,18.7894,694400.0
2009-11-06 15:00:00,26.79,26.87,26.74,26.83,675200.0,18.7824,18.8385,18.7474,18.8105,675200.0
2009-11-06 15:30:00,26.84,26.89,26.83,26.87,147300.0,18.8175,18.8525,18.8105,18.8385,147300.0
2009-11-09 09:30:00,27.26,27.28,27.06,27.14,571700.0,19.1119,19.126,18.9717,19.0278,571700.0
2009-11-09 10:00:00,27.14,27.27,27.08,27.2,584700.0,19.0278,19.119,18.9857,19.0699,584700.0
2009-11-09 10:30:00,27.2,27.26,27.08,27.12,465200.0,19.0699,19.1119,18.9857,19.0138,465200.0
2009-11-09 11:00:00,27.12,27.14,27.01,27.09,571500.0,19.0138,19.0278,18.9367,18.9928,571500.0
2009-11-09 11:30:00,27.09,27.14,26.98,27.0,462500.0,18.9928,19.0278,18.9156,18.9297,462500.0
2009-11-09 12:00:00,27.0,27.11,26.98,27.09,196300.0,18.9297,19.0068,18.9156,18.9928,196300.0
2009-11-09 12:30:00,27.09,27.23,27.09,27.23,369400.0,18.9928,19.0909,18.9928,19.0909,369400.0
2009-11-09 13:00:00,27.23,27.27,27.12,27.12,283500.0,19.0909,19.119,19.0138,19.0138,283500.0
2009-11-09 13:30:00,27.12,27.18,27.12,27.15,404100.0,19.0138,19.0559,19.0138,19.0348,404100.0
2009-11-09 14:00:00,27.15,27.24,27.12,27.21,338600.0,19.0348,19.0979,19.0138,19.0769,338600.0
2009-11-09 14:30:00,27.21,27.3,27.2,27.29,289900.0,19.0769,19.14,19.0699,19.133,289900.0
2009-11-09 15:00:00,27.29,27.33,27.25,27.27,486700.0,19.133,19.161,19.1049,19.119,486700.0
2009-11-09 15:30:00,27.27,27.45,27.22,27.43,1458300.0,19.119,19.2451,19.0839,19.2311,1458300.0
2009-11-10 09:30:00,27.34,27.4,27.07,27.27,580600.0,19.168,19.2101,18.9787,19.119,580600.0
2009-11-10 10:00:00,27.27,27.43,27.22,27.25,604800.0,19.119,19.2311,19.0839,19.1049,604800.0
2009-11-10 10:30:00,27.26,27.3,27.0,27.0,569300.0,19.1119,19.14,18.9297,18.9297,569300.0
2009-11-10 11:00:00,27.01,27.01,26.9,26.93,434000.0,18.9367,18.9367,18.8595,18.8806,434000.0
2009-11-10 11:30:00,26.92,27.04,26.91,26.91,338300.0,18.8736,18.9577,18.8666,18.8666,338300.0
2009-11-10 12:00:00,26.92,26.95,26.87,26.89,444500.0,18.8736,18.8946,18.8385,18.8525,444500.0
2009-11-10 12:30:00,26.89,26.97,26.84,26.96,489000.0,18.8525,18.9086,18.8175,18.9016,489000.0
2009-11-10 13:00:00,26.96,26.97,26.8,26.83,311100.0,18.9016,18.9086,18.7894,18.8105,311100.0
2009-11-10 13:30:00,26.82,26.88,26.75,26.83,442600.0,18.8035,18.8455,18.7544,18.8105,442600.0
2009-11-10 14:00:00,26.82,26.95,26.8,26.93,369800.0,18.8035,18.8946,18.7894,18.8806,369800.0
2009-11-10 14:30:00,26.93,27.03,26.89,26.92,362000.0,18.8806,18.9507,18.8525,18.8736,362000.0
2009-11-10 15:00:00,26.92,26.98,26.85,26.94,523400.0,18.8736,18.9156,18.8245,18.8876,523400.0
2009-11-10 15:30:00,26.93,26.94,26.85,26.9,1242400.0,18.8806,18.8876,18.8245,18.8595,1242400.0
2009-11-11 09:30:00,27.14,27.5,27.14,27.47,611400.0,19.0278,19.2802,19.0278,19.2592,611400.0
2009-11-11 10:00:00,27.48,27.59,27.46,27.51,655500.0,19.2662,19.3433,19.2522,19.2872,655500.0
2009-11-11 10:30:00,27.51,27.59,27.4,27.44,727600.0,19.2872,19.3433,19.2101,19.2381,727600.0
2009-11-11 11:00:00,27.44,27.53,27.36,27.48,502000.0,19.2381,19.3012,19.182,19.2662,502000.0
2009-11-11 11:30:00,27.48,27.54,27.35,27.38,425600.0,19.2662,19.3082,19.175,19.1961,425600.0
2009-11-11 12:00:00,27.38,27.43,27.34,27.42,357700.0,19.1961,19.2311,19.168,19.2241,357700.0
2009-11-11 12:30:00,27.43,27.51,27.38,27.45,528700.0,19.2311,19.2872,19.1961,19.2451,528700.0
2009-11-11 13:00:00,27.45,27.59,27.4,27.57,243600.0,19.2451,19.3433,19.2101,19.3293,243600.0
2009-11-11 13:30:00,27.57,27.64,27.38,27.44,455500.0,19.3293,19.3784,19.1961,19.2381,455500.0
2009-11-11 14:00:00,27.44,27.46,27.37,27.38,420100.0,19.2381,19.2522,19.1891,19.1961,420100.0
2009-11-11 14:30:00,27.39,27.5,27.37,27.48,475600.0,19.2031,19.2802,19.1891,19.2662,475600.0
2009-11-11 15:00:00,27.49,27.54,27.45,27.52,576500.0,19.2732,19.3082,19.2451,19.2942,576500.0
2009-11-11 15:30:00,27.52,27.57,27.44,27.54,1479400.0,19.2942,19.3293,19.2381,19.3082,1479400.0
2009-11-12 09:30:00,27.46,27.95,27.41,27.86,1094400.0,19.2522,19.5957,19.2171,19.5326,1094400.0
2009-11-12 10:00:00,27.86,27.97,27.76,27.95,1171600.0,19.5326,19.6097,19.4625,19.5957,1171600.0
2009-11-12 10:30:00,27.96,28.13,27.92,28.06,911600.0,19.6027,19.7219,19.5747,19.6728,911600.0
2009-11-12 11:00:00,28.05,28.07,27.73,27.77,598800.0,19.6658,19.6798,19.4415,19.4695,598800.0
2009-11-12 11:30:00,27.76,27.91,27.64,27.88,563300.0,19.4625,19.5677,19.3784,19.5466,563300.0
2009-11-12 12:00:00,27.89,28.0,27.87,27.87,395200.0,19.5536,19.6308,19.5396,19.5396,395200.0
2009-11-12 12:30:00,27.87,27.9,27.79,27.83,342600.0,19.5396,19.5606,19.4835,19.5116,342600.0
2009-11-12 13:00:00,27.83,27.84,27.72,27.75,404500.0,19.5116,19.5186,19.4344,19.4555,404500.0
2009-11-12 13:30:00,27.75,27.88,27.75,27.81,346700.0,19.4555,19.5466,19.4555,19.4975,346700.0
2009-11-12 14:00:00,27.82,27.82,27.66,27.66,472300.0,19.5046,19.5046,19.3924,19.3924,472300.0
2009-11-12 14:30:00,27.66,27.69,27.41,27.41,756800.0,19.3924,19.4134,19.2171,19.2171,756800.0
2009-11-12 15:00:00,27.41,27.48,27.35,27.38,1050400.0,19.2171,19.2662,19.175,19.1961,1050400.0
2009-11-12 15:30:00,27.38,27.46,27.25,27.25,2281400.0,19.1961,19.2522,19.1049,19.1049,2281400.0
2009-11-13 09:30:00,27.41,27.41,27.1,27.2,1026500.0,19.2171,19.2171,18.9998,19.0699,1026500.0
2009-11-13 10:00:00,27.2,27.4,27.15,27.32,510000.0,19.0699,19.2101,19.0348,19.154,510000.0
2009-11-13 10:30:00,27.31,27.48,27.22,27.33,504000.0,19.147,19.2662,19.0839,19.161,504000.0
2009-11-13 11:00:00,27.33,27.49,27.32,27.43,403200.0,19.161,19.2732,19.154,19.2311,403200.0
2009-11-13 11:30:00,27.43,27.5,27.4,27.45,408500.0,19.2311,19.2802,19.2101,19.2451,408500.0
2009-11-13 12:00:00,27.45,27.63,27.44,27.59,427900.0,19.2451,19.3713,19.2381,19.3433,427900.0
2009-11-13 12:30:00,27.6,27.63,27.48,27.51,295300.0,19.3503,19.3713,19.2662,19.2872,295300.0
2009-11-13 13:00:00,27.51,27.56,27.5,27.55,373800.0,19.2872,19.3223,19.2802,19.3153,373800.0
2009-11-13 13:30:00,27.56,27.56,27.46,27.49,301800.0,19.3223,19.3223,19.2522,19.2732,301800.0
2009-11-13 14:00:00,27.49,27.53,27.4,27.41,386700.0,19.2732,19.3012,19.2101,19.2171,386700.0
2009-11-13 14:30:00,27.42,27.44,27.31,27.33,508100.0,19.2241,19.2381,19.147,19.161,508100.0
2009-11-13 15:00:00,27.32,27.43,27.29,27.38,628200.0,19.154,19.2311,19.133,19.1961,628200.0
2009-11-13 15:30:00,27.37,27.49,27.36,27.47,1264300.0,19.1891,19.2732,19.182,19.2592,1264300.0
2009-11-16 09:30:00,27.81,27.84,27.54,27.54,1126100.0,19.4975,19.5186,19.3082,19.3082,1126100.0
2009-11-16 10:00:00,27.54,27.67,27.48,27.48,1052400.0,19.3082,19.3994,19.2662,19.2662,1052400.0
2009-11-16 10:30:00,27.49,27.6,27.38,27.55,777300.0,19.2732,19.3503,19.1961,19.3153,777300.0
2009-11-16 11:00:00,27.56,27.61,27.43,27.45,458400.0,19.3223,19.3573,19.2311,19.2451,458400.0
2009-11-16 11:30:00,27.45,27.5,27.28,27.31,763900.0,19.2451,19.2802,19.126,19.147,763900.0
2009-11-16 12:00:00,27.3,27.46,27.29,27.4,756500.0,19.14,19.2522,19.133,19.2101,756500.0
2009-11-16 12:30:00,27.38,27.39,27.26,27.3,906100.0,19.1961,19.2031,19.1119,19.14,906100.0
2009-11-16 13:00:00,27.3,27.31,27.28,27.3,528900.0,19.14,19.147,19.126,19.14,528900.0
2009-11-16 13:30:00,27.29,27.41,27.29,27.41,465200.0,19.133,19.2171,19.133,19.2171,465200.0
2009-11-16 14:00:00,27.41,27.47,27.38,27.39,613800.0,19.2171,19.2592,19.1961,19.2031,613800.0
2009-11-16 14:30:00,27.4,27.47,27.33,27.37,874500.0,19.2101,19.2592,19.161,19.1891,874500.0
2009-11-16 15:00:00,27.38,27.43,27.0,27.01,1197100.0,19.1961,19.2311,18.9297,18.9367,1197100.0
2009-11-16 15:30:00,27.02,27.18,26.94,27.15,2386300.0,18.9437,19.0559,18.8876,19.0348,2386300.0
2009-11-17 09:30:00,27.0,27.2,26.99,27.11,814700.0,18.9297,19.0699,18.9226,19.0068,814700.0
2009-11-17 10:00:00,27.11,27.14,26.98,26.98,638900.0,19.0068,19.0278,18.9156,18.9156,638900.0
2009-11-17 10:30:00,26.99,26.99,26.86,26.94,697200.0,18.9226,18.9226,18.8315,18.8876,697200.0
2009-11-17 11:00:00,26.94,27.02,26.9,27.01,624500.0,18.8876,18.9437,18.8595,18.9367,624500.0
2009-11-17 11:30:00,27.02,27.03,26.99,27.0,446200.0,18.9437,18.9507,18.9226,18.9297,446200.0
2009-11-17 12:00:00,27.0,27.02,26.99,26.99,403400.0,18.9297,18.9437,18.9226,18.9226,403400.0
2009-11-17 12:30:00,26.99,27.05,26.96,26.99,481300.0,18.9226,18.9647,18.9016,18.9226,481300.0
2009-11-17 13:00:00,26.99,27.05,26.95,26.97,443400.0,18.9226,18.9647,18.8946,18.9086,443400.0
2009-11-17 13:30:00,26.97,27.01,26.94,26.99,739500.0,18.9086,18.9367,18.8876,18.9226,739500.0
2009-11-17 14:00:00,26.99,27.01,26.96,26.97,365000.0,18.9226,18.9367,18.9016,18.9086,365000.0
2009-11-17 14:30:00,26.98,27.0,26.92,26.96,383200.0,18.9156,18.9297,18.8736,18.9016,383200.0
2009-11-17 15:00:00,26.96,26.98,26.94,26.95,574000.0,18.9016,18.9156,18.8876,18.8946,574000.0
2009-11-17 15:30:00,26.95,26.97,26.92,26.94,1425400.0,18.8946,18.9086,18.8736,18.8876,1425400.0
2009-11-18 09:30:00,26.97,27.02,26.81,26.88,882600.0,18.9086,18.9437,18.7964,18.8455,882600.0
2009-11-18 10:00:00,26.88,26.9,26.77,26.78,2004800.0,18.8455,18.8595,18.7684,18.7754,2004800.0
2009-11-18 10:30:00,26.79,26.83,26.73,26.82,1153900.0,18.7824,18.8105,18.7404,18.8035,1153900.0
2009-11-18 11:00:00,26.81,26.84,26.75,26.76,568200.0,18.7964,18.8175,18.7544,18.7614,568200.0
2009-11-18 11:30:00,26.76,26.82,26.7,26.81,539900.0,18.7614,18.8035,18.7193,18.7964,539900.0
2009-11-18 12:00:00,26.82,26.83,26.76,26.79,290300.0,18.8035,18.8105,18.7614,18.7824,290300.0
2009-11-18 12:30:00,26.78,26.83,26.76,26.78,1302700.0,18.7754,18.8105,18.7614,18.7754,1302700.0
2009-11-18 13:00:00,26.78,26.82,26.77,26.8,711100.0,18.7754,18.8035,18.7684,18.7894,711100.0
2009-11-18 13:30:00,26.8,26.86,26.8,26.81,586600.0,18.7894,18.8315,18.7894,18.7964,586600.0
2009-11-18 14:00:00,26.81,26.86,26.8,26.81,599700.0,18.7964,18.8315,18.7894,18.7964,599700.0
2009-11-18 14:30:00,26.81,26.82,26.76,26.78,1476200.0,18.7964,18.8035,18.7614,18.7754,1476200.0
2009-11-18 15:00:00,26.78,26.82,26.77,26.8,467700.0,18.7754,18.8035,18.7684,18.7894,467700.0
2009-11-18 15:30:00,26.8,26.8,26.74,26.77,1863700.0,18.7894,18.7894,18.7474,18.7684,1863700.0
2009-11-19 09:30:00,26.5,26.76,26.49,26.59,1518100.0,18.5791,18.7614,18.5721,18.6422,1518100.0
2009-11-19 10:00:00,26.59,26.7,26.51,26.55,1494800.0,18.6422,18.7193,18.5861,18.6142,1494800.0
2009-11-19 10:30:00,26.55,26.55,26.41,26.41,808200.0,18.6142,18.6142,18.516,18.516,808200.0
2009-11-19 11:00:00,26.42,26.52,26.4,26.45,1140100.0,18.523,18.5931,18.509,18.5441,1140100.0
2009-11-19 11:30:00,26.45,26.47,26.38,26.43,623900.0,18.5441,18.5581,18.495,18.53,623900.0
2009-11-19 12:00:00,26.43,26.44,26.35,26.38,1026400.0,18.53,18.537,18.4739,18.495,1026400.0
2009-11-19 12:30:00,26.38,26.42,26.32,26.32,663100.0,18.495,18.523,18.4529,18.4529,663100.0
2009-11-19 13:00:00,26.32,26.33,26.25,26.32,355400.0,18.4529,18.4599,18.4038,18.4529,355400.0
2009-11-19 13:30:00,26.32,26.36,26.3,26.34,510800.0,18.4529,18.481,18.4389,18.4669,510800.0
2009-11-19 14:00:00,26.35,26.36,26.26,26.34,760700.0,18.4739,18.481,18.4108,18.4669,760700.0
2009-11-19 14:30:00,26.35,26.47,26.34,26.39,836300.0,18.4739,18.5581,18.4669,18.502,836300.0
2009-11-19 15:00:00,26.39,26.48,26.33,26.35,1044300.0,18.502,18.5651,18.4599,18.4739,1044300.0
2009-11-19 15:30:00,26.35,26.39,26.26,26.29,2100800.0,18.4739,18.502,18.4108,18.4319,2100800.0
2009-11-20 09:30:00,26.02,26.66,26.01,26.63,1929100.0,18.2426,18.6913,18.2356,18.6702,1929100.0
2009-11-20 10:00:00,26.63,26.66,26.44,26.5,796400.0,18.6702,18.6913,18.537,18.5791,796400.0
2009-11-20 10:30:00,26.49,26.5,26.25,26.26,782900.0,18.5721,18.5791,18.4038,18.4108,782900.0
2009-11-20 11:00:00,26.25,26.32,26.18,26.26,531900.0,18.4038,18.4529,18.3548,18.4108,531900.0
2009-11-20 11:30:00,26.26,26.28,26.19,26.2,319400.0,18.4108,18.4249,18.3618,18.3688,319400.0
2009-11-20 12:00:00,26.19,26.21,26.09,26.11,475200.0,18.3618,18.3758,18.2917,18.3057,475200.0
2009-11-20 12:30:00,26.11,26.17,26.06,26.06,448000.0,18.3057,18.3477,18.2706,18.2706,448000.0
2009-11-20 13:00:00,26.06,26.15,26.06,26.13,361500.0,18.2706,18.3337,18.2706,18.3197,361500.0
2009-11-20 13:30:00,26.14,26.26,26.14,26.19,236500.0,18.3267,18.4108,18.3267,18.3618,236500.0
2009-11-20 14:00:00,26.19,26.2,26.11,26.14,293800.0,18.3618,18.3688,18.3057,18.3267,293800.0
2009-11-20 14:30:00,26.15,26.18,26.07,26.07,378000.0,18.3337,18.3548,18.2776,18.2776,378000.0
2009-11-20 15:00:00,26.07,26.2,26.07,26.15,758500.0,18.2776,18.3688,18.2776,18.3337,758500.0
2009-11-20 15:30:00,26.15,26.25,26.14,26.17,1198400.0,18.3337,18.4038,18.3267,18.3477,1198400.0
2009-11-23 09:30:00,26.54,26.54,26.35,26.5,632200.0,18.6071,18.6071,18.4739,18.5791,632200.0
2009-11-23 10:00:00,26.5,26.66,26.49,26.55,645700.0,18.5791,18.6913,18.5721,18.6142,645700.0
2009-11-23 10:30:00,26.55,26.58,26.45,26.5,375500.0,18.6142,18.6352,18.5441,18.5791,375500.0
2009-11-23 11:00:00,26.49,26.62,26.49,26.61,489000.0,18.5721,18.6632,18.5721,18.6562,489000.0
2009-11-23 11:30:00,26.61,26.72,26.61,26.7,427900.0,18.6562,18.7333,18.6562,18.7193,427900.0
2009-11-23 12:00:00,26.69,26.78,26.69,26.74,486500.0,18.7123,18.7754,18.7123,18.7474,486500.0
2009-11-23 12:30:00,26.73,26.75,26.69,26.73,288900.0,18.7404,18.7544,18.7123,18.7404,288900.0
2009-11-23 13:00:00,26.74,26.83,26.71,26.73,300700.0,18.7474,18.8105,18.7263,18.7404,300700.0
2009-11-23 13:30:00,26.73,26.78,26.63,26.63,350600.0,18.7404,18.7754,18.6702,18.6702,350600.0
2009-11-23 14:00:00,26.63,26.67,26.61,26.66,244500.0,18.6702,18.6983,18.6562,18.6913,244500.0
2009-11-23 14:30:00,26.66,26.71,26.66,26.67,270400.0,18.6913,18.7263,18.6913,18.6983,270400.0
2009-11-23 15:00:00,26.67,26.78,26.66,26.74,665100.0,18.6983,18.7754,18.6913,18.7474,665100.0
2009-11-23 15:30:00,26.75,26.83,26.63,26.8,1549100.0,18.7544,18.8105,18.6702,18.7894,1549100.0
2009-11-24 09:30:00,26.79,26.83,26.47,26.5,653000.0,18.7824,18.8105,18.5581,18.5791,653000.0
2009-11-24 10:00:00,26.51,26.66,26.49,26.6,596100.0,18.5861,18.6913,18.5721,18.6492,596100.0
2009-11-24 10:30:00,26.6,26.67,26.55,26.6,382500.0,18.6492,18.6983,18.6142,18.6492,382500.0
2009-11-24 11:00:00,26.59,26.6,26.5,26.5,287500.0,18.6422,18.6492,18.5791,18.5791,287500.0
2009-11-24 11:30:00,26.5,26.58,26.5,26.56,308100.0,18.5791,18.6352,18.5791,18.6212,308100.0
2009-11-24 12:00:00,26.56,26.58,26.45,26.45,275400.0,18.6212,18.6352,18.5441,18.5441,275400.0
2009-11-24 12:30:00,26.44,26.52,26.44,26.44,356900.0,18.537,18.5931,18.537,18.537,356900.0
2009-11-24 13:00:00,26.45,26.46,26.31,26.31,480300.0,18.5441,18.5511,18.4459,18.4459,480300.0
2009-11-24 13:30:00,26.32,26.36,26.29,26.31,425300.0,18.4529,18.481,18.4319,18.4459,425300.0
2009-11-24 14:00:00,26.31,26.39,26.3,26.37,322000.0,18.4459,18.502,18.4389,18.488,322000.0
2009-11-24 14:30:00,26.37,26.47,26.36,26.36,297000.0,18.488,18.5581,18.481,18.481,297000.0
2009-11-24 15:00:00,26.36,26.51,26.35,26.48,696900.0,18.481,18.5861,18.4739,18.5651,696900.0
2009-11-24 15:30:00,26.48,26.48,26.42,26.47,983200.0,18.5651,18.5651,18.523,18.5581,983200.0
2009-11-25 09:30:00,26.45,26.73,26.45,26.73,625200.0,18.5441,18.7404,18.5441,18.7404,625200.0
2009-11-25 10:00:00,26.72,26.76,26.55,26.56,673000.0,18.7333,18.7614,18.6142,18.6212,673000.0
2009-11-25 10:30:00,26.57,26.72,26.57,26.62,681300.0,18.6282,18.7333,18.6282,18.6632,681300.0
2009-11-25 11:00:00,26.61,26.67,26.59,26.65,338000.0,18.6562,18.6983,18.6422,18.6843,338000.0
2009-11-25 11:30:00,26.65,26.69,26.58,26.59,260000.0,18.6843,18.7123,18.6352,18.6422,260000.0
2009-11-25 12:00:00,26.6,26.62,26.51,26.6,298200.0,18.6492,18.6632,18.5861,18.6492,298200.0
2009-11-25 12:30:00,26.6,26.62,26.58,26.62,171900.0,18.6492,18.6632,18.6352,18.6632,171900.0
2009-11-25 13:00:00,26.61,26.67,26.6,26.65,219100.0,18.6562,18.6983,18.6492,18.6843,219100.0
2009-11-25 13:30:00,26.65,26.69,26.63,26.68,328900.0,18.6843,18.7123,18.6702,18.7053,328900.0
2009-11-25 14:00:00,26.67,26.68,26.59,26.59,302700.0,18.6983,18.7053,18.6422,18.6422,302700.0
2009-11-25 14:30:00,26.59,26.6,26.57,26.58,320200.0,18.6422,18.6492,18.6282,18.6352,320200.0
2009-11-25 15:00:00,26.58,26.63,26.52,26.63,376600.0,18.6352,18.6702,18.5931,18.6702,376600.0
2009-11-25 15:30:00,26.63,26.63,26.57,26.61,940400.0,18.6702,18.6702,18.6282,18.6562,940400.0
2009-11-27 09:30:00,26.0,26.8,25.9,26.27,1572800.0,18.2286,18.7894,18.1584,18.4179,1572800.0
2009-11-27 10:00:00,26.27,26.4,26.25,26.3,502700.0,18.4179,18.509,18.4038,18.4389,502700.0
2009-11-27 10:30:00,26.3,26.42,26.29,26.35,268500.0,18.4389,18.523,18.4319,18.4739,268500.0
2009-11-27 11:00:00,26.35,26.46,26.34,26.41,338100.0,18.4739,18.5511,18.4669,18.516,338100.0
2009-11-27 11:30:00,26.4,26.52,26.39,26.5,314300.0,18.509,18.5931,18.502,18.5791,314300.0
2009-11-27 12:00:00,26.49,26.53,26.38,26.47,429100.0,18.5721,18.6001,18.495,18.5581,429100.0
2009-11-27 12:30:00,26.47,26.53,26.23,26.25,1641000.0,18.5581,18.6001,18.3898,18.4038,1641000.0
2009-11-30 09:30:00,26.23,26.64,26.17,26.51,691200.0,18.3898,18.6773,18.3477,18.5861,691200.0
2009-11-30 10:00:00,26.52,26.58,26.51,26.55,485500.0,18.5931,18.6352,18.5861,18.6142,485500.0
2009-11-30 10:30:00,26.54,26.57,26.51,26.53,284900.0,18.6071,18.6282,18.5861,18.6001,284900.0
2009-11-30 11:00:00,26.53,26.54,26.4,26.43,357400.0,18.6001,18.6071,18.509,18.53,357400.0
2009-11-30 11:30:00,26.43,26.44,26.27,26.32,456500.0,18.53,18.537,18.4179,18.4529,456500.0
2009-11-30 12:00:00,26.33,26.39,26.31,26.32,307300.0,18.4599,18.502,18.4459,18.4529,307300.0
2009-11-30 12:30:00,26.32,26.33,26.22,26.29,454300.0,18.4529,18.4599,18.3828,18.4319,454300.0
2009-11-30 13:00:00,26.3,26.31,26.27,26.31,283700.0,18.4389,18.4459,18.4179,18.4459,283700.0
2009-11-30 13:30:00,26.31,26.42,26.3,26.41,430100.0,18.4459,18.523,18.4389,18.516,430100.0
2009-11-30 14:00:00,26.4,26.41,26.35,26.38,302500.0,18.509,18.516,18.4739,18.495,302500.0
2009-11-30 14:30:00,26.38,26.43,26.35,26.41,389900.0,18.495,18.53,18.4739,18.516,389900.0
2009-11-30 15:00:00,26.4,26.53,26.4,26.48,525000.0,18.509,18.6001,18.509,18.5651,525000.0
2009-11-30 15:30:00,26.48,26.67,26.47,26.65,1546100.0,18.5651,18.6983,18.5581,18.6843,1546100.0
2009-12-01 09:30:00,26.74,26.83,26.45,26.52,772900.0,18.7474,18.8105,18.5441,18.5931,772900.0
2009-12-01 10:00:00,26.51,26.62,26.43,26.48,817700.0,18.5861,18.6632,18.53,18.5651,817700.0
2009-12-01 10:30:00,26.48,26.51,26.4,26.43,360200.0,18.5651,18.5861,18.509,18.53,360200.0
2009-12-01 11:00:00,26.43,26.52,26.4,26.51,468200.0,18.53,18.5931,18.509,18.5861,468200.0
2009-12-01 11:30:00,26.51,26.58,26.48,26.51,339300.0,18.5861,18.6352,18.5651,18.5861,339300.0
2009-12-01 12:00:00,26.52,26.58,26.41,26.41,242800.0,18.5931,18.6352,18.516,18.516,242800.0
2009-12-01 12:30:00,26.41,26.46,26.4,26.44,181200.0,18.516,18.5511,18.509,18.537,181200.0
2009-12-01 13:00:00,26.44,26.55,26.41,26.54,373900.0,18.537,18.6142,18.516,18.6071,373900.0
2009-12-01 13:30:00,26.55,26.66,26.54,26.61,397200.0,18.6142,18.6913,18.6071,18.6562,397200.0
2009-12-01 14:00:00,26.61,26.65,26.6,26.64,388100.0,18.6562,18.6843,18.6492,18.6773,388100.0
2009-12-01 14:30:00,26.64,26.69,26.61,26.67,890100.0,18.6773,18.7123,18.6562,18.6983,890100.0
2009-12-01 15:00:00,26.67,26.81,26.61,26.81,811400.0,18.6983,18.7964,18.6562,18.7964,811400.0
2009-12-01 15:30:00,26.81,26.99,26.74,26.95,8931100.0,18.7964,18.9226,18.7474,18.8946,8931100.0
2009-12-02 09:30:00,26.83,27.14,26.78,27.1,1234200.0,18.8105,19.0278,18.7754,18.9998,1234200.0
2009-12-02 10:00:00,27.1,27.28,27.1,27.19,1028600.0,18.9998,19.126,18.9998,19.0629,1028600.0
2009-12-02 10:30:00,27.19,27.22,27.13,27.19,624700.0,19.0629,19.0839,19.0208,19.0629,624700.0
2009-12-02 11:00:00,27.18,27.22,27.12,27.15,1040700.0,19.0559,19.0839,19.0138,19.0348,1040700.0
2009-12-02 11:30:00,27.15,27.25,27.14,27.17,576500.0,19.0348,19.1049,19.0278,19.0488,576500.0
2009-12-02 12:00:00,27.18,27.38,27.16,27.22,940000.0,19.0559,19.1961,19.0418,19.0839,940000.0
2009-12-02 12:30:00,27.23,27.31,27.22,27.3,455000.0,19.0909,19.147,19.0839,19.14,455000.0
2009-12-02 13:00:00,27.3,27.35,27.25,27.32,520800.0,19.14,19.175,19.1049,19.154,520800.0
2009-12-02 13:30:00,27.32,27.32,27.24,27.26,390600.0,19.154,19.154,19.0979,19.1119,390600.0
2009-12-02 14:00:00,27.27,27.33,27.18,27.27,584300.0,19.119,19.161,19.0559,19.119,584300.0
2009-12-02 14:30:00,27.27,27.33,27.23,27.25,473700.0,19.119,19.161,19.0909,19.1049,473700.0
2009-12-02 15:00:00,27.25,27.33,27.24,27.32,548300.0,19.1049,19.161,19.0979,19.154,548300.0
2009-12-02 15:30:00,27.31,27.42,27.29,27.37,1343700.0,19.147,19.2241,19.133,19.1891,1343700.0
2009-12-03 09:30:00,27.23,27.72,27.23,27.53,1158100.0,19.0909,19.4344,19.0909,19.3012,1158100.0
2009-12-03 10:00:00,27.54,27.56,27.34,27.5,1107100.0,19.3082,19.3223,19.168,19.2802,1107100.0
2009-12-03 10:30:00,27.49,27.52,27.28,27.33,719400.0,19.2732,19.2942,19.126,19.161,719400.0
2009-12-03 11:00:00,27.33,27.44,27.26,27.41,458700.0,19.161,19.2381,19.1119,19.2171,458700.0
2009-12-03 11:30:00,27.41,27.42,27.25,27.27,368500.0,19.2171,19.2241,19.1049,19.119,368500.0
2009-12-03 12:00:00,27.27,27.3,27.21,27.24,414400.0,19.119,19.14,19.0769,19.0979,414400.0
2009-12-03 12:30:00,27.23,27.29,27.18,27.18,357500.0,19.0909,19.133,19.0559,19.0559,357500.0
2009-12-03 13:00:00,27.18,27.19,27.02,27.03,682200.0,19.0559,19.0629,18.9437,18.9507,682200.0
2009-12-03 13:30:00,27.02,27.1,27.0,27.06,372100.0,18.9437,18.9998,18.9297,18.9717,372100.0
2009-12-03 14:00:00,27.06,27.08,27.0,27.01,427100.0,18.9717,18.9857,18.9297,18.9367,427100.0
2009-12-03 14:30:00,27.02,27.02,26.87,26.88,1164000.0,18.9437,18.9437,18.8385,18.8455,1164000.0
2009-12-03 15:00:00,26.87,26.91,26.75,26.76,1712700.0,18.8385,18.8666,18.7544,18.7614,1712700.0
2009-12-03 15:30:00,26.76,26.84,26.69,26.74,2629600.0,18.7614,18.8175,18.7123,18.7474,2629600.0
2009-12-04 09:30:00,27.35,27.46,27.01,27.04,1099200.0,19.175,19.2522,18.9367,18.9577,1099200.0
2009-12-04 10:00:00,27.05,27.07,26.79,26.88,1521500.0,18.9647,18.9787,18.7824,18.8455,1521500.0
2009-12-04 10:30:00,26.88,26.92,26.77,26.81,676800.0,18.8455,18.8736,18.7684,18.7964,676800.0
2009-12-04 11:00:00,26.81,26.83,26.73,26.73,668100.0,18.7964,18.8105,18.7404,18.7404,668100.0
2009-12-04 11:30:00,26.73,26.8,26.65,26.75,1301400.0,18.7404,18.7894,18.6843,18.7544,1301400.0
2009-12-04 12:00:00,26.75,26.83,26.73,26.82,748000.0,18.7544,18.8105,18.7404,18.8035,748000.0
2009-12-04 12:30:00,26.82,26.87,26.77,26.81,509900.0,18.8035,18.8385,18.7684,18.7964,509900.0
2009-12-04 13:00:00,26.81,26.83,26.66,26.66,373900.0,18.7964,18.8105,18.6913,18.6913,373900.0
2009-12-04 13:30:00,26.67,26.77,26.6,26.62,465100.0,18.6983,18.7684,18.6492,18.6632,465100.0
2009-12-04 14:00:00,26.62,26.65,26.56,26.61,715200.0,18.6632,18.6843,18.6212,18.6562,715200.0
2009-12-04 14:30:00,26.61,26.76,26.59,26.68,705000.0,18.6562,18.7614,18.6422,18.7053,705000.0
2009-12-04 15:00:00,26.68,26.95,26.68,26.85,1033200.0,18.7053,18.8946,18.7053,18.8245,1033200.0
2009-12-04 15:30:00,26.85,26.98,26.81,26.95,2536300.0,18.8245,18.9156,18.7964,18.8946,2536300.0
2009-12-07 09:30:00,26.92,27.17,26.81,27.02,1116500.0,18.8736,19.0488,18.7964,18.9437,1116500.0
2009-12-07 10:00:00,27.02,27.05,26.95,27.01,651600.0,18.9437,18.9647,18.8946,18.9367,651600.0
2009-12-07 10:30:00,27.01,27.05,26.99,27.0,567800.0,18.9367,18.9647,18.9226,18.9297,567800.0
2009-12-07 11:00:00,27.0,27.01,26.9,26.91,1053700.0,18.9297,18.9367,18.8595,18.8666,1053700.0
2009-12-07 11:30:00,26.91,26.92,26.84,26.87,322600.0,18.8666,18.8736,18.8175,18.8385,322600.0
2009-12-07 12:00:00,26.87,26.9,26.86,26.87,357300.0,18.8385,18.8595,18.8315,18.8385,357300.0
2009-12-07 12:30:00,26.88,26.99,26.87,26.94,650300.0,18.8455,18.9226,18.8385,18.8876,650300.0
2009-12-07 13:00:00,26.95,26.97,26.87,26.87,277700.0,18.8946,18.9086,18.8385,18.8385,277700.0
2009-12-07 13:30:00,26.87,26.89,26.81,26.84,374300.0,18.8385,18.8525,18.7964,18.8175,374300.0
2009-12-07 14:00:00,26.83,26.89,26.81,26.81,413800.0,18.8105,18.8525,18.7964,18.7964,413800.0
2009-12-07 14:30:00,26.81,26.82,26.69,26.81,1002400.0,18.7964,18.8035,18.7123,18.7964,1002400.0
2009-12-07 15:00:00,26.81,26.84,26.72,26.79,923100.0,18.7964,18.8175,18.7333,18.7824,923100.0
2009-12-07 15:30:00,26.78,26.92,26.78,26.82,1626800.0,18.7754,18.8736,18.7754,18.8035,1626800.0
2009-12-08 09:30:00,26.76,26.93,26.65,26.88,958600.0,18.7614,18.8806,18.6843,18.8455,958600.0
2009-12-08 10:00:00,26.88,26.97,26.78,26.93,792300.0,18.8455,18.9086,18.7754,18.8806,792300.0
2009-12-08 10:30:00,26.93,26.93,26.8,26.88,411000.0,18.8806,18.8806,18.7894,18.8455,411000.0
2009-12-08 11:00:00,26.88,27.02,26.87,27.02,624700.0,18.8455,18.9437,18.8385,18.9437,624700.0
2009-12-08 11:30:00,27.02,27.13,26.99,27.02,680000.0,18.9437,19.0208,18.9226,18.9437,680000.0
2009-12-08 12:00:00,27.02,27.04,26.9,26.97,411100.0,18.9437,18.9577,18.8595,18.9086,411100.0
2009-12-08 12:30:00,26.97,27.04,26.92,27.03,485200.0,18.9086,18.9577,18.8736,18.9507,485200.0
2009-12-08 13:00:00,27.02,27.04,26.9,26.96,1490100.0,18.9437,18.9577,18.8595,18.9016,1490100.0
2009-12-08 13:30:00,26.97,27.13,26.96,27.08,377000.0,18.9086,19.0208,18.9016,18.9857,377000.0
2009-12-08 14:00:00,27.07,27.08,26.91,26.96,654700.0,18.9787,18.9857,18.8666,18.9016,654700.0
2009-12-08 14:30:00,26.96,27.03,26.92,26.99,526700.0,18.9016,18.9507,18.8736,18.9226,526700.0
2009-12-08 15:00:00,26.99,27.01,26.92,27.0,514000.0,18.9226,18.9367,18.8736,18.9297,514000.0
2009-12-08 15:30:00,27.0,27.01,26.86,26.92,1040300.0,18.9297,18.9367,18.8315,18.8736,1040300.0
2009-12-09 09:30:00,27.0,27.05,26.8,26.91,710000.0,18.9297,18.9647,18.7894,18.8666,710000.0
2009-12-09 10:00:00,26.91,26.98,26.91,26.92,414700.0,18.8666,18.9156,18.8666,18.8736,414700.0
2009-12-09 10:30:00,26.92,27.17,26.86,27.11,696300.0,18.8736,19.0488,18.8315,19.0068,696300.0
2009-12-09 11:00:00,27.11,27.24,27.1,27.2,675500.0,19.0068,19.0979,18.9998,19.0699,675500.0
2009-12-09 11:30:00,27.2,27.29,27.17,27.25,564600.0,19.0699,19.133,19.0488,19.1049,564600.0
2009-12-09 12:00:00,27.25,27.26,27.17,27.19,466400.0,19.1049,19.1119,19.0488,19.0629,466400.0
2009-12-09 12:30:00,27.19,27.22,27.12,27.16,351100.0,19.0629,19.0839,19.0138,19.0418,351100.0
2009-12-09 13:00:00,27.16,27.16,27.07,27.09,506600.0,19.0418,19.0418,18.9787,18.9928,506600.0
2009-12-09 13:30:00,27.08,27.14,27.04,27.1,489500.0,18.9857,19.0278,18.9577,18.9998,489500.0
2009-12-09 14:00:00,27.1,27.17,27.09,27.13,473500.0,18.9998,19.0488,18.9928,19.0208,473500.0
2009-12-09 14:30:00,27.13,27.23,27.13,27.15,399500.0,19.0208,19.0909,19.0208,19.0348,399500.0
2009-12-09 15:00:00,27.16,27.21,27.15,27.2,712100.0,19.0418,19.0769,19.0348,19.0699,712100.0
2009-12-09 15:30:00,27.2,27.2,27.11,27.14,1203800.0,19.0699,19.0699,19.0068,19.0278,1203800.0
2009-12-10 09:30:00,27.43,27.71,27.38,27.42,1141500.0,19.2311,19.4274,19.1961,19.2241,1141500.0
2009-12-10 10:00:00,27.43,27.46,27.35,27.43,571400.0,19.2311,19.2522,19.175,19.2311,571400.0
2009-12-10 10:30:00,27.43,27.45,27.39,27.45,363000.0,19.2311,19.2451,19.2031,19.2451,363000.0
2009-12-10 11:00:00,27.44,27.53,27.36,27.37,434600.0,19.2381,19.3012,19.182,19.1891,434600.0
2009-12-10 11:30:00,27.37,27.42,27.36,27.36,269600.0,19.1891,19.2241,19.182,19.182,269600.0
2009-12-10 12:00:00,27.36,27.4,27.33,27.33,389700.0,19.182,19.2101,19.161,19.161,389700.0
2009-12-10 12:30:00,27.33,27.33,27.2,27.23,433800.0,19.161,19.161,19.0699,19.0909,433800.0
2009-12-10 13:00:00,27.23,27.25,27.15,27.17,231100.0,19.0909,19.1049,19.0348,19.0488,231100.0
2009-12-10 13:30:00,27.16,27.21,27.08,27.13,284700.0,19.0418,19.0769,18.9857,19.0208,284700.0
2009-12-10 14:00:00,27.13,27.19,27.1,27.14,267000.0,19.0208,19.0629,18.9998,19.0278,267000.0
2009-12-10 14:30:00,27.14,27.16,27.09,27.14,495800.0,19.0278,19.0418,18.9928,19.0278,495800.0
2009-12-10 15:00:00,27.15,27.15,27.0,27.02,396800.0,19.0348,19.0348,18.9297,18.9437,396800.0
2009-12-10 15:30:00,27.02,27.12,27.02,27.11,813100.0,18.9437,19.0138,18.9437,19.0068,813100.0
2009-12-11 09:30:00,27.14,27.31,26.79,26.85,2847800.0,19.0278,19.147,18.7824,18.8245,2847800.0
2009-12-11 10:00:00,26.85,26.89,26.71,26.75,1296500.0,18.8245,18.8525,18.7263,18.7544,1296500.0
2009-12-11 10:30:00,26.75,27.08,26.74,27.07,764500.0,18.7544,18.9857,18.7474,18.9787,764500.0
2009-12-11 11:00:00,27.07,27.07,26.9,26.98,519300.0,18.9787,18.9787,18.8595,18.9156,519300.0
2009-12-11 11:30:00,26.98,27.02,26.95,26.99,406000.0,18.9156,18.9437,18.8946,18.9226,406000.0
2009-12-11 12:00:00,26.99,27.0,26.89,26.9,498300.0,18.9226,18.9297,18.8525,18.8595,498300.0
2009-12-11 12:30:00,26.9,27.0,26.9,26.97,491900.0,18.8595,18.9297,18.8595,18.9086,491900.0
2009-12-11 13:00:00,26.97,26.98,26.89,26.91,323100.0,18.9086,18.9156,18.8525,18.8666,323100.0
2009-12-11 13:30:00,26.9,26.93,26.85,26.87,306400.0,18.8595,18.8806,18.8245,18.8385,306400.0
2009-12-11 14:00:00,26.86,26.93,26.85,26.91,683700.0,18.8315,18.8806,18.8245,18.8666,683700.0
2009-12-11 14:30:00,26.9,26.92,26.87,26.91,469100.0,18.8595,18.8736,18.8385,18.8666,469100.0
2009-12-11 15:00:00,26.92,27.01,26.9,26.98,595900.0,18.8736,18.9367,18.8595,18.9156,595900.0
2009-12-11 15:30:00,26.98,27.01,26.84,26.93,1350000.0,18.9156,18.9367,18.8175,18.8806,1350000.0
2009-12-14 09:30:00,27.06,27.18,26.81,26.89,625900.0,18.9717,19.0559,18.7964,18.8525,625900.0
2009-12-14 10:00:00,26.88,26.91,26.79,26.9,479800.0,18.8455,18.8666,18.7824,18.8595,479800.0
2009-12-14 10:30:00,26.9,26.91,26.81,26.88,412400.0,18.8595,18.8666,18.7964,18.8455,412400.0
2009-12-14 11:00:00,26.88,26.97,26.84,26.96,318000.0,18.8455,18.9086,18.8175,18.9016,318000.0
2009-12-14 11:30:00,26.97,26.98,26.92,26.96,203900.0,18.9086,18.9156,18.8736,18.9016,203900.0
2009-12-14 12:00:00,26.96,26.98,26.94,26.96,189300.0,18.9016,18.9156,18.8876,18.9016,189300.0
2009-12-14 12:30:00,26.96,27.05,26.96,27.01,285600.0,18.9016,18.9647,18.9016,18.9367,285600.0
2009-12-14 13:00:00,27.0,27.08,26.99,27.03,601800.0,18.9297,18.9857,18.9226,18.9507,601800.0
2009-12-14 13:30:00,27.03,27.04,26.95,27.0,399000.0,18.9507,18.9577,18.8946,18.9297,399000.0
2009-12-14 14:00:00,27.0,27.04,27.0,27.0,177400.0,18.9297,18.9577,18.9297,18.9297,177400.0
2009-12-14 14:30:00,27.0,27.03,26.97,27.0,254600.0,18.9297,18.9507,18.9086,18.9297,254600.0
2009-12-14 15:00:00,27.0,27.01,26.95,26.96,311800.0,18.9297,18.9367,18.8946,18.9016,311800.0
2009-12-14 15:30:00,26.97,27.06,26.96,27.05,1147100.0,18.9086,18.9717,18.9016,18.9647,1147100.0
2009-12-15 09:30:00,26.96,26.96,26.76,26.9,931200.0,18.9016,18.9016,18.7614,18.8595,931200.0
2009-12-15 10:00:00,26.9,26.93,26.86,26.92,817200.0,18.8595,18.8806,18.8315,18.8736,817200.0
2009-12-15 10:30:00,26.92,26.96,26.85,26.9,778200.0,18.8736,18.9016,18.8245,18.8595,778200.0
2009-12-15 11:00:00,26.9,26.92,26.89,26.92,342300.0,18.8595,18.8736,18.8525,18.8736,342300.0
2009-12-15 11:30:00,26.92,26.95,26.72,26.81,1245400.0,18.8736,18.8946,18.7333,18.7964,1245400.0
2009-12-15 12:00:00,26.81,26.88,26.74,26.76,508500.0,18.7964,18.8455,18.7474,18.7614,508500.0
2009-12-15 12:30:00,26.75,26.77,26.69,26.73,438900.0,18.7544,18.7684,18.7123,18.7404,438900.0
2009-12-15 13:00:00,26.72,26.84,26.65,26.65,567200.0,18.7333,18.8175,18.6843,18.6843,567200.0
2009-12-15 13:30:00,26.65,26.74,26.64,26.73,673400.0,18.6843,18.7474,18.6773,18.7404,673400.0
2009-12-15 14:00:00,26.73,26.76,26.65,26.66,391600.0,18.7404,18.7614,18.6843,18.6913,391600.0
2009-12-15 14:30:00,26.66,26.74,26.65,26.7,730500.0,18.6913,18.7474,18.6843,18.7193,730500.0
2009-12-15 15:00:00,26.7,26.74,26.59,26.63,817700.0,18.7193,18.7474,18.6422,18.6702,817700.0
2009-12-15 15:30:00,26.64,26.66,26.57,26.62,2365000.0,18.6773,18.6913,18.6282,18.6632,2365000.0
2009-12-16 09:30:00,26.81,26.86,26.65,26.79,674100.0,18.7964,18.8315,18.6843,18.7824,674100.0
2009-12-16 10:00:00,26.79,26.91,26.72,26.9,779700.0,18.7824,18.8666,18.7333,18.8595,779700.0
2009-12-16 10:30:00,26.91,27.02,26.9,27.01,484000.0,18.8666,18.9437,18.8595,18.9367,484000.0
2009-12-16 11:00:00,27.0,27.06,26.97,27.04,417200.0,18.9297,18.9717,18.9086,18.9577,417200.0
2009-12-16 11:30:00,27.04,27.05,26.96,26.97,314300.0,18.9577,18.9647,18.9016,18.9086,314300.0
2009-12-16 12:00:00,26.97,27.03,26.97,27.0,300200.0,18.9086,18.9507,18.9086,18.9297,300200.0
2009-12-16 12:30:00,27.01,27.01,26.99,27.0,181300.0,18.9367,18.9367,18.9226,18.9297,181300.0
2009-12-16 13:00:00,27.0,27.01,26.99,27.0,176100.0,18.9297,18.9367,18.9226,18.9297,176100.0
2009-12-16 13:30:00,27.0,27.01,26.97,26.97,178500.0,18.9297,18.9367,18.9086,18.9086,178500.0
2009-12-16 14:00:00,26.97,27.01,26.87,26.9,585800.0,18.9086,18.9367,18.8385,18.8595,585800.0
2009-12-16 14:30:00,26.91,26.94,26.87,26.9,365400.0,18.8666,18.8876,18.8385,18.8595,365400.0
2009-12-16 15:00:00,26.9,26.94,26.83,26.83,692600.0,18.8595,18.8876,18.8105,18.8105,692600.0
2009-12-16 15:30:00,26.83,26.93,26.81,26.88,1326900.0,18.8105,18.8806,18.7964,18.8455,1326900.0
2009-12-17 09:30:00,26.62,26.75,26.51,26.71,650800.0,18.6632,18.7544,18.5861,18.7263,650800.0
2009-12-17 10:00:00,26.7,26.9,26.65,26.84,497400.0,18.7193,18.8595,18.6843,18.8175,497400.0
2009-12-17 10:30:00,26.85,26.9,26.8,26.88,270000.0,18.8245,18.8595,18.7894,18.8455,270000.0
2009-12-17 11:00:00,26.87,26.87,26.74,26.8,271800.0,18.8385,18.8385,18.7474,18.7894,271800.0
2009-12-17 11:30:00,26.8,26.85,26.72,26.84,395300.0,18.7894,18.8245,18.7333,18.8175,395300.0
2009-12-17 12:00:00,26.84,26.85,26.8,26.81,354200.0,18.8175,18.8245,18.7894,18.7964,354200.0
2009-12-17 12:30:00,26.81,26.82,26.79,26.82,379800.0,18.7964,18.8035,18.7824,18.8035,379800.0
2009-12-17 13:00:00,26.82,26.85,26.82,26.84,264700.0,18.8035,18.8245,18.8035,18.8175,264700.0
2009-12-17 13:30:00,26.83,26.89,26.82,26.85,390400.0,18.8105,18.8525,18.8035,18.8245,390400.0
2009-12-17 14:00:00,26.85,26.85,26.71,26.75,469400.0,18.8245,18.8245,18.7263,18.7544,469400.0
2009-12-17 14:30:00,26.75,26.79,26.72,26.75,297500.0,18.7544,18.7824,18.7333,18.7544,297500.0
2009-12-17 15:00:00,26.75,26.77,26.68,26.68,713000.0,18.7544,18.7684,18.7053,18.7053,713000.0
2009-12-17 15:30:00,26.68,26.71,26.58,26.59,1300500.0,18.7053,18.7263,18.6352,18.6422,1300500.0
2009-12-18 09:30:00,26.72,26.87,26.61,26.78,2350400.0,18.7333,18.8385,18.6562,18.7754,2350400.0
2009-12-18 10:00:00,26.77,26.83,26.68,26.74,812700.0,18.7684,18.8105,18.7053,18.7474,812700.0
2009-12-18 10:30:00,26.73,26.76,26.57,26.58,578500.0,18.7404,18.7614,18.6282,18.6352,578500.0
2009-12-18 11:00:00,26.58,26.63,26.5,26.51,417800.0,18.6352,18.6702,18.5791,18.5861,417800.0
2009-12-18 11:30:00,26.51,26.61,26.51,26.61,409800.0,18.5861,18.6562,18.5861,18.6562,409800.0
2009-12-18 12:00:00,26.61,26.65,26.57,26.61,452900.0,18.6562,18.6843,18.6282,18.6562,452900.0
2009-12-18 12:30:00,26.61,26.71,26.57,26.69,437100.0,18.6562,18.7263,18.6282,18.7123,437100.0
2009-12-18 13:00:00,26.69,26.8,26.69,26.75,340300.0,18.7123,18.7894,18.7123,18.7544,340300.0
2009-12-18 13:30:00,26.75,26.76,26.7,26.7,200100.0,18.7544,18.7614,18.7193,18.7193,200100.0
2009-12-18 14:00:00,26.7,26.72,26.65,26.68,324700.0,18.7193,18.7333,18.6843,18.7053,324700.0
2009-12-18 14:30:00,26.68,26.72,26.67,26.68,196800.0,18.7053,18.7333,18.6983,18.7053,196800.0
2009-12-18 15:00:00,26.67,26.82,26.66,26.75,522900.0,18.6983,18.8035,18.6913,18.7544,522900.0
2009-12-18 15:30:00,26.74,26.82,26.62,26.81,1403200.0,18.7474,18.8035,18.6632,18.7964,1403200.0
2009-12-21 09:30:00,26.88,27.0,26.76,26.82,739800.0,18.8455,18.9297,18.7614,18.8035,739800.0
2009-12-21 10:00:00,26.82,26.98,26.81,26.96,470900.0,18.8035,18.9156,18.7964,18.9016,470900.0
2009-12-21 10:30:00,26.97,26.99,26.94,26.98,347200.0,18.9086,18.9226,18.8876,18.9156,347200.0
2009-12-21 11:00:00,26.98,26.99,26.93,26.96,287700.0,18.9156,18.9226,18.8806,18.9016,287700.0
2009-12-21 11:30:00,26.96,27.01,26.96,26.97,346200.0,18.9016,18.9367,18.9016,18.9086,346200.0
2009-12-21 12:00:00,26.98,27.08,26.97,27.04,396700.0,18.9156,18.9857,18.9086,18.9577,396700.0
2009-12-21 12:30:00,27.04,27.06,27.02,27.04,205300.0,18.9577,18.9717,18.9437,18.9577,205300.0
2009-12-21 13:00:00,27.04,27.12,27.04,27.1,250700.0,18.9577,19.0138,18.9577,18.9998,250700.0
2009-12-21 13:30:00,27.09,27.1,27.08,27.08,208000.0,18.9928,18.9998,18.9857,18.9857,208000.0
2009-12-21 14:00:00,27.08,27.11,27.04,27.11,334500.0,18.9857,19.0068,18.9577,19.0068,334500.0
2009-12-21 14:30:00,27.11,27.23,27.1,27.22,691500.0,19.0068,19.0909,18.9998,19.0839,691500.0
2009-12-21 15:00:00,27.23,27.23,27.08,27.17,754800.0,19.0909,19.0909,18.9857,19.0488,754800.0
2009-12-21 15:30:00,27.17,27.26,27.17,27.23,964000.0,19.0488,19.1119,19.0488,19.0909,964000.0
2009-12-22 09:30:00,27.19,27.36,26.94,27.13,508300.0,19.0629,19.182,18.8876,19.0208,508300.0
2009-12-22 10:00:00,27.14,27.22,27.11,27.12,484800.0,19.0278,19.0839,19.0068,19.0138,484800.0
2009-12-22 10:30:00,27.11,27.3,27.11,27.29,189300.0,19.0068,19.14,19.0068,19.133,189300.0
2009-12-22 11:00:00,27.29,27.29,27.18,27.2,183200.0,19.133,19.133,19.0559,19.0699,183200.0
2009-12-22 11:30:00,27.2,27.34,27.17,27.32,277900.0,19.0699,19.168,19.0488,19.154,277900.0
2009-12-22 12:00:00,27.33,27.33,27.22,27.22,184400.0,19.161,19.161,19.0839,19.0839,184400.0
2009-12-22 12:30:00,27.22,27.32,27.22,27.31,168600.0,19.0839,19.154,19.0839,19.147,168600.0
2009-12-22 13:00:00,27.32,27.32,27.27,27.3,134600.0,19.154,19.154,19.119,19.14,134600.0
2009-12-22 13:30:00,27.3,27.37,27.29,27.36,160500.0,19.14,19.1891,19.133,19.182,160500.0
2009-12-22 14:00:00,27.36,27.48,27.35,27.46,472500.0,19.182,19.2662,19.175,19.2522,472500.0
2009-12-22 14:30:00,27.46,27.61,27.42,27.57,803400.0,19.2522,19.3573,19.2241,19.3293,803400.0
2009-12-22 15:00:00,27.57,27.57,27.48,27.5,365500.0,19.3293,19.3293,19.2662,19.2802,365500.0
2009-12-22 15:30:00,27.5,27.54,27.47,27.53,857400.0,19.2802,19.3082,19.2592,19.3012,857400.0
2009-12-23 09:30:00,27.36,27.67,27.35,27.6,502300.0,19.182,19.3994,19.175,19.3503,502300.0
2009-12-23 10:00:00,27.59,27.63,27.36,27.37,723800.0,19.3433,19.3713,19.182,19.1891,723800.0
2009-12-23 10:30:00,27.38,27.59,27.34,27.5,370200.0,19.1961,19.3433,19.168,19.2802,370200.0
2009-12-23 11:00:00,27.51,27.56,27.45,27.46,303000.0,19.2872,19.3223,19.2451,19.2522,303000.0
2009-12-23 11:30:00,27.45,27.56,27.44,27.53,341900.0,19.2451,19.3223,19.2381,19.3012,341900.0
2009-12-23 12:00:00,27.52,27.53,27.51,27.51,126400.0,19.2942,19.3012,19.2872,19.2872,126400.0
2009-12-23 12:30:00,27.52,27.54,27.5,27.53,202300.0,19.2942,19.3082,19.2802,19.3012,202300.0
2009-12-23 13:00:00,27.54,27.55,27.53,27.54,155800.0,19.3082,19.3153,19.3012,19.3082,155800.0
2009-12-23 13:30:00,27.55,27.62,27.52,27.61,383900.0,19.3153,19.3643,19.2942,19.3573,383900.0
2009-12-23 14:00:00,27.61,27.64,27.6,27.64,208900.0,19.3573,19.3784,19.3503,19.3784,208900.0
2009-12-23 14:30:00,27.63,27.65,27.63,27.65,237100.0,19.3713,19.3854,19.3713,19.3854,237100.0
2009-12-23 15:00:00,27.64,27.66,27.64,27.66,371400.0,19.3784,19.3924,19.3784,19.3924,371400.0
2009-12-23 15:30:00,27.66,27.72,27.65,27.67,990400.0,19.3924,19.4344,19.3854,19.3994,990400.0
2009-12-24 09:30:00,27.49,27.73,27.49,27.68,278000.0,19.2732,19.4415,19.2732,19.4064,278000.0
2009-12-24 10:00:00,27.68,27.75,27.66,27.71,155200.0,19.4064,19.4555,19.3924,19.4274,155200.0
2009-12-24 10:30:00,27.72,27.72,27.61,27.68,184400.0,19.4344,19.4344,19.3573,19.4064,184400.0
2009-12-24 11:00:00,27.67,27.72,27.66,27.7,112700.0,19.3994,19.4344,19.3924,19.4204,112700.0
2009-12-24 11:30:00,27.7,27.71,27.66,27.67,127500.0,19.4204,19.4274,19.3924,19.3994,127500.0
2009-12-24 12:00:00,27.67,27.68,27.63,27.66,119500.0,19.3994,19.4064,19.3713,19.3924,119500.0
2009-12-24 12:30:00,27.66,27.76,27.66,27.74,398800.0,19.3924,19.4625,19.3924,19.4485,398800.0
2009-12-28 09:30:00,27.77,27.77,27.48,27.66,252400.0,19.4695,19.4695,19.2662,19.3924,252400.0
2009-12-28 10:00:00,27.65,27.71,27.56,27.62,294500.0,19.3854,19.4274,19.3223,19.3643,294500.0
2009-12-28 10:30:00,27.63,27.65,27.56,27.58,172000.0,19.3713,19.3854,19.3223,19.3363,172000.0
2009-12-28 11:00:00,27.58,27.65,27.53,27.54,189100.0,19.3363,19.3854,19.3012,19.3082,189100.0
2009-12-28 11:30:00,27.54,27.69,27.53,27.62,234000.0,19.3082,19.4134,19.3012,19.3643,234000.0
2009-12-28 12:00:00,27.61,27.61,27.59,27.59,57200.0,19.3573,19.3573,19.3433,19.3433,57200.0
2009-12-28 12:30:00,27.59,27.71,27.59,27.65,212900.0,19.3433,19.4274,19.3433,19.3854,212900.0
2009-12-28 13:00:00,27.64,27.66,27.57,27.63,266500.0,19.3784,19.3924,19.3293,19.3713,266500.0
2009-12-28 13:30:00,27.63,27.66,27.59,27.61,183600.0,19.3713,19.3924,19.3433,19.3573,183600.0
2009-12-28 14:00:00,27.61,27.62,27.48,27.51,313300.0,19.3573,19.3643,19.2662,19.2872,313300.0
2009-12-28 14:30:00,27.51,27.64,27.49,27.52,391000.0,19.2872,19.3784,19.2732,19.2942,391000.0
2009-12-28 15:00:00,27.52,27.68,27.5,27.53,488300.0,19.2942,19.4064,19.2802,19.3012,488300.0
2009-12-28 15:30:00,27.54,27.66,27.53,27.66,790700.0,19.3082,19.3924,19.3012,19.3924,790700.0
2009-12-29 09:30:00,27.61,27.8,27.57,27.66,307700.0,19.3573,19.4905,19.3293,19.3924,307700.0
2009-12-29 10:00:00,27.66,27.74,27.65,27.74,292500.0,19.3924,19.4485,19.3854,19.4485,292500.0
2009-12-29 10:30:00,27.73,27.74,27.65,27.65,590200.0,19.4415,19.4485,19.3854,19.3854,590200.0
2009-12-29 11:00:00,27.65,27.76,27.65,27.75,227800.0,19.3854,19.4625,19.3854,19.4555,227800.0
2009-12-29 11:30:00,27.75,27.78,27.74,27.76,152600.0,19.4555,19.4765,19.4485,19.4625,152600.0
2009-12-29 12:00:00,27.75,27.77,27.65,27.65,294800.0,19.4555,19.4695,19.3854,19.3854,294800.0
2009-12-29 12:30:00,27.66,27.76,27.66,27.72,97300.0,19.3924,19.4625,19.3924,19.4344,97300.0
2009-12-29 13:00:00,27.73,27.76,27.71,27.76,82100.0,19.4415,19.4625,19.4274,19.4625,82100.0
2009-12-29 13:30:00,27.75,27.78,27.75,27.75,127900.0,19.4555,19.4765,19.4555,19.4555,127900.0
2009-12-29 14:00:00,27.75,27.76,27.72,27.73,165900.0,19.4555,19.4625,19.4344,19.4415,165900.0
2009-12-29 14:30:00,27.73,27.75,27.71,27.72,335700.0,19.4415,19.4555,19.4274,19.4344,335700.0
2009-12-29 15:00:00,27.71,27.76,27.7,27.72,249200.0,19.4274,19.4625,19.4204,19.4344,249200.0
2009-12-29 15:30:00,27.72,27.73,27.63,27.63,832700.0,19.4344,19.4415,19.3713,19.3713,832700.0
2009-12-30 09:30:00,27.41,27.67,27.3,27.64,561700.0,19.2171,19.3994,19.14,19.3784,561700.0
2009-12-30 10:00:00,27.64,27.74,27.61,27.74,262300.0,19.3784,19.4485,19.3573,19.4485,262300.0
2009-12-30 10:30:00,27.75,27.78,27.62,27.77,327800.0,19.4555,19.4765,19.3643,19.4695,327800.0
2009-12-30 11:00:00,27.77,27.85,27.74,27.85,367600.0,19.4695,19.5256,19.4485,19.5256,367600.0
2009-12-30 11:30:00,27.86,27.97,27.84,27.94,429600.0,19.5326,19.6097,19.5186,19.5887,429600.0
2009-12-30 12:00:00,27.94,27.96,27.93,27.94,116400.0,19.5887,19.6027,19.5817,19.5887,116400.0
2009-12-30 12:30:00,27.93,27.99,27.93,27.98,291400.0,19.5817,19.6237,19.5817,19.6167,291400.0
2009-12-30 13:00:00,27.99,28.0,27.94,27.96,143600.0,19.6237,19.6308,19.5887,19.6027,143600.0
2009-12-30 13:30:00,27.96,27.98,27.96,27.96,103300.0,19.6027,19.6167,19.6027,19.6027,103300.0
2009-12-30 14:00:00,27.97,28.01,27.96,28.01,292400.0,19.6097,19.6378,19.6027,19.6378,292400.0
2009-12-30 14:30:00,28.0,28.07,27.99,28.07,308100.0,19.6308,19.6798,19.6237,19.6798,308100.0
2009-12-30 15:00:00,28.06,28.08,28.03,28.03,271300.0,19.6728,19.6868,19.6518,19.6518,271300.0
2009-12-30 15:30:00,28.03,28.08,27.99,28.02,832500.0,19.6518,19.6868,19.6237,19.6448,832500.0
2009-12-31 09:30:00,27.99,28.19,27.93,28.07,228300.0,19.6237,19.764,19.5817,19.6798,228300.0
2009-12-31 10:00:00,28.06,28.09,27.99,28.07,273800.0,19.6728,19.6939,19.6237,19.6798,273800.0
2009-12-31 10:30:00,28.07,28.1,28.05,28.09,129400.0,19.6798,19.7009,19.6658,19.6939,129400.0
2009-12-31 11:00:00,28.08,28.09,28.06,28.08,142000.0,19.6868,19.6939,19.6728,19.6868,142000.0
2009-12-31 11:30:00,28.08,28.12,28.07,28.08,183600.0,19.6868,19.7149,19.6798,19.6868,183600.0
2009-12-31 12:00:00,28.07,28.09,28.07,28.07,135200.0,19.6798,19.6939,19.6798,19.6798,135200.0
2009-12-31 12:30:00,28.08,28.08,28.07,28.08,88800.0,19.6868,19.6868,19.6798,19.6868,88800.0
2009-12-31 13:00:00,28.08,28.1,28.07,28.1,152400.0,19.6868,19.7009,19.6798,19.7009,152400.0
2009-12-31 13:30:00,28.09,28.12,28.09,28.11,142200.0,19.6939,19.7149,19.6939,19.7079,142200.0
2009-12-31 14:00:00,28.1,28.13,28.1,28.1,149400.0,19.7009,19.7219,19.7009,19.7009,149400.0
2009-12-31 14:30:00,28.11,28.16,28.1,28.15,190300.0,19.7079,19.7429,19.7009,19.7359,190300.0
2009-12-31 15:00:00,28.15,28.18,28.08,28.14,414300.0,19.7359,19.757,19.6868,19.7289,414300.0
2009-12-31 15:30:00,28.14,28.17,27.95,27.96,906900.0,19.7289,19.7499,19.5957,19.6027,906900.0
2010-01-04 09:30:00,28.19,28.36,27.95,28.01,649200.0,19.764,19.8831,19.5957,19.6378,649200.0
2010-01-04 10:00:00,28.01,28.19,27.93,28.18,290500.0,19.6378,19.764,19.5817,19.757,290500.0
2010-01-04 10:30:00,28.18,28.32,28.12,28.31,337500.0,19.757,19.8551,19.7149,19.8481,337500.0
2010-01-04 11:00:00,28.32,28.44,28.31,28.36,372400.0,19.8551,19.9392,19.8481,19.8831,372400.0
2010-01-04 11:30:00,28.36,28.43,28.3,28.38,296900.0,19.8831,19.9322,19.8411,19.8972,296900.0
2010-01-04 12:00:00,28.38,28.43,28.34,28.38,270600.0,19.8972,19.9322,19.8691,19.8972,270600.0
2010-01-04 12:30:00,28.37,28.4,28.35,28.37,206100.0,19.8902,19.9112,19.8761,19.8902,206100.0
2010-01-04 13:00:00,28.37,28.38,28.28,28.3,222300.0,19.8902,19.8972,19.8271,19.8411,222300.0
2010-01-04 13:30:00,28.31,28.31,28.2,28.23,400300.0,19.8481,19.8481,19.771,19.792,400300.0
2010-01-04 14:00:00,28.23,28.3,28.22,28.27,279200.0,19.792,19.8411,19.785,19.82,279200.0
2010-01-04 14:30:00,28.27,28.35,28.26,28.3,340300.0,19.82,19.8761,19.813,19.8411,340300.0
2010-01-04 15:00:00,28.3,28.37,28.25,28.26,350800.0,19.8411,19.8902,19.806,19.813,350800.0
2010-01-04 15:30:00,28.26,28.34,28.22,28.3,1143100.0,19.813,19.8691,19.785,19.8411,1143100.0
2010-01-05 09:30:00,28.14,28.2,27.75,28.0,953000.0,19.7289,19.771,19.4555,19.6308,953000.0
2010-01-05 10:00:00,27.97,28.21,27.94,28.07,554800.0,19.6097,19.778,19.5887,19.6798,554800.0
2010-01-05 10:30:00,28.07,28.15,28.01,28.08,266900.0,19.6798,19.7359,19.6378,19.6868,266900.0
2010-01-05 11:00:00,28.08,28.17,28.07,28.1,512500.0,19.6868,19.7499,19.6798,19.7009,512500.0
2010-01-05 11:30:00,28.1,28.32,28.09,28.3,337700.0,19.7009,19.8551,19.6939,19.8411,337700.0
2010-01-05 12:00:00,28.31,28.38,28.28,28.33,324600.0,19.8481,19.8972,19.8271,19.8621,324600.0
2010-01-05 12:30:00,28.33,28.36,28.29,28.32,381800.0,19.8621,19.8831,19.8341,19.8551,381800.0
2010-01-05 13:00:00,28.33,28.35,28.27,28.3,329800.0,19.8621,19.8761,19.82,19.8411,329800.0
2010-01-05 13:30:00,28.29,28.4,28.28,28.39,377500.0,19.8341,19.9112,19.8271,19.9042,377500.0
2010-01-05 14:00:00,28.39,28.43,28.29,28.33,391200.0,19.9042,19.9322,19.8341,19.8621,391200.0
2010-01-05 14:30:00,28.34,28.44,28.32,28.4,283900.0,19.8691,19.9392,19.8551,19.9112,283900.0
2010-01-05 15:00:00,28.4,28.5,28.38,28.48,458100.0,19.9112,19.9813,19.8972,19.9673,458100.0
2010-01-05 15:30:00,28.48,28.64,28.4,28.6,1262200.0,19.9673,20.0795,19.9112,20.0514,1262200.0
2010-01-06 09:30:00,28.48,28.51,28.1,28.24,696500.0,19.9673,19.9883,19.7009,19.799,696500.0
2010-01-06 10:00:00,28.23,28.31,28.2,28.2,494900.0,19.792,19.8481,19.771,19.771,494900.0
2010-01-06 10:30:00,28.2,28.32,28.19,28.32,338600.0,19.771,19.8551,19.764,19.8551,338600.0
2010-01-06 11:00:00,28.31,28.35,28.1,28.14,518800.0,19.8481,19.8761,19.7009,19.7289,518800.0
2010-01-06 11:30:00,28.14,28.27,28.14,28.19,646800.0,19.7289,19.82,19.7289,19.764,646800.0
2010-01-06 12:00:00,28.19,28.22,28.15,28.16,277200.0,19.764,19.785,19.7359,19.7429,277200.0
2010-01-06 12:30:00,28.15,28.17,28.09,28.1,362400.0,19.7359,19.7499,19.6939,19.7009,362400.0
2010-01-06 13:00:00,28.1,28.21,28.09,28.2,282000.0,19.7009,19.778,19.6939,19.771,282000.0
2010-01-06 13:30:00,28.19,28.25,28.14,28.2,519200.0,19.764,19.806,19.7289,19.771,519200.0
2010-01-06 14:00:00,28.21,28.31,28.21,28.23,429500.0,19.778,19.8481,19.778,19.792,429500.0
2010-01-06 14:30:00,28.23,28.3,28.19,28.29,504400.0,19.792,19.8411,19.764,19.8341,504400.0
2010-01-06 15:00:00,28.29,28.29,28.2,28.21,478100.0,19.8341,19.8341,19.771,19.778,478100.0
2010-01-06 15:30:00,28.21,28.25,28.15,28.16,1099900.0,19.778,19.806,19.7359,19.7429,1099900.0
2010-01-07 09:30:00,28.08,28.24,27.91,28.1,464900.0,19.6868,19.799,19.5677,19.7009,464900.0
2010-01-07 10:00:00,28.1,28.25,28.03,28.15,429200.0,19.7009,19.806,19.6518,19.7359,429200.0
2010-01-07 10:30:00,28.15,28.4,28.13,28.39,590500.0,19.7359,19.9112,19.7219,19.9042,590500.0
2010-01-07 11:00:00,28.39,28.76,28.38,28.74,779800.0,19.9042,20.1636,19.8972,20.1496,779800.0
2010-01-07 11:30:00,28.74,28.76,28.25,28.71,576500.0,20.1496,20.1636,19.806,20.1285,576500.0
2010-01-07 12:00:00,28.7,28.85,28.67,28.76,353500.0,20.1215,20.2267,20.1005,20.1636,353500.0
2010-01-07 12:30:00,28.76,28.97,28.76,28.9,661700.0,20.1636,20.3108,20.1636,20.2617,661700.0
2010-01-07 13:00:00,28.9,28.93,28.79,28.86,338800.0,20.2617,20.2828,20.1846,20.2337,338800.0
2010-01-07 13:30:00,28.85,29.04,28.85,29.0,436200.0,20.2267,20.3599,20.2267,20.3319,436200.0
2010-01-07 14:00:00,29.01,29.09,29.0,29.09,360500.0,20.3389,20.3949,20.3319,20.3949,360500.0
2010-01-07 14:30:00,29.08,29.48,29.08,29.29,1544300.0,20.3879,20.6684,20.3879,20.5352,1544300.0
2010-01-07 15:00:00,29.29,29.39,29.11,29.37,1288600.0,20.5352,20.6053,20.409,20.5913,1288600.0
2010-01-07 15:30:00,29.37,29.49,29.33,29.36,2121700.0,20.5913,20.6754,20.5632,20.5842,2121700.0
2010-01-08 09:30:00,29.28,29.38,28.98,29.18,782800.0,20.5282,20.5983,20.3178,20.458,782800.0
2010-01-08 10:00:00,29.18,29.39,29.17,29.31,547400.0,20.458,20.6053,20.451,20.5492,547400.0
2010-01-08 10:30:00,29.31,29.38,29.25,29.3,420800.0,20.5492,20.5983,20.5071,20.5422,420800.0
2010-01-08 11:00:00,29.3,29.3,29.19,29.19,301800.0,20.5422,20.5422,20.4651,20.4651,301800.0
2010-01-08 11:30:00,29.2,29.32,29.17,29.3,461500.0,20.4721,20.5562,20.451,20.5422,461500.0
2010-01-08 12:00:00,29.29,29.34,29.25,29.29,300600.0,20.5352,20.5702,20.5071,20.5352,300600.0
2010-01-08 12:30:00,29.28,29.33,29.27,29.28,394400.0,20.5282,20.5632,20.5211,20.5282,394400.0
2010-01-08 13:00:00,29.28,29.35,29.28,29.35,319100.0,20.5282,20.5772,20.5282,20.5772,319100.0
2010-01-08 13:30:00,29.35,29.38,29.25,29.3,509800.0,20.5772,20.5983,20.5071,20.5422,509800.0
2010-01-08 14:00:00,29.29,29.38,29.29,29.37,515800.0,20.5352,20.5983,20.5352,20.5913,515800.0
2010-01-08 14:30:00,29.37,29.43,29.31,29.34,719100.0,20.5913,20.6333,20.5492,20.5702,719100.0
2010-01-08 15:00:00,29.33,29.4,29.31,29.38,311100.0,20.5632,20.6123,20.5492,20.5983,311100.0
2010-01-08 15:30:00,29.39,29.55,29.36,29.52,960800.0,20.6053,20.7175,20.5842,20.6964,960800.0
2010-01-11 09:30:00,29.65,29.68,29.26,29.33,687300.0,20.7876,20.8086,20.5141,20.5632,687300.0
2010-01-11 10:00:00,29.34,29.37,29.19,29.25,429500.0,20.5702,20.5913,20.4651,20.5071,429500.0
2010-01-11 10:30:00,29.26,29.33,29.24,29.32,596900.0,20.5141,20.5632,20.5001,20.5562,596900.0
2010-01-11 11:00:00,29.32,29.35,29.23,29.25,476000.0,20.5562,20.5772,20.4931,20.5071,476000.0
2010-01-11 11:30:00,29.25,29.26,29.05,29.12,386200.0,20.5071,20.5141,20.3669,20.416,386200.0
2010-01-11 12:00:00,29.12,29.14,28.92,28.92,506200.0,20.416,20.43,20.2758,20.2758,506200.0
2010-01-11 12:30:00,28.91,28.95,28.79,28.82,821500.0,20.2688,20.2968,20.1846,20.2057,821500.0
2010-01-11 13:00:00,28.82,28.87,28.79,28.85,385200.0,20.2057,20.2407,20.1846,20.2267,385200.0
2010-01-11 13:30:00,28.85,28.97,28.85,28.96,551100.0,20.2267,20.3108,20.2267,20.3038,551100.0
2010-01-11 14:00:00,28.96,29.05,28.93,29.04,705600.0,20.3038,20.3669,20.2828,20.3599,705600.0
2010-01-11 14:30:00,29.04,29.11,28.94,28.94,944400.0,20.3599,20.409,20.2898,20.2898,944400.0
2010-01-11 15:00:00,28.94,29.01,28.93,28.95,674000.0,20.2898,20.3389,20.2828,20.2968,674000.0
2010-01-11 15:30:00,28.95,29.03,28.95,29.0,1729600.0,20.2968,20.3529,20.2968,20.3319,1729600.0
2010-01-12 09:30:00,28.88,29.08,28.79,29.06,558600.0,20.2477,20.3879,20.1846,20.3739,558600.0
2010-01-12 10:00:00,29.05,29.22,29.01,29.11,1067700.0,20.3669,20.4861,20.3389,20.409,1067700.0
2010-01-12 10:30:00,29.12,29.17,29.1,29.17,360900.0,20.416,20.451,20.402,20.451,360900.0
2010-01-12 11:00:00,29.17,29.25,29.16,29.24,581900.0,20.451,20.5071,20.444,20.5001,581900.0
2010-01-12 11:30:00,29.24,29.3,29.2,29.29,671100.0,20.5001,20.5422,20.4721,20.5352,671100.0
2010-01-12 12:00:00,29.29,29.32,29.24,29.27,729100.0,20.5352,20.5562,20.5001,20.5211,729100.0
2010-01-12 12:30:00,29.26,29.26,29.1,29.12,925000.0,20.5141,20.5141,20.402,20.416,925000.0
2010-01-12 13:00:00,29.12,29.17,29.0,29.1,625500.0,20.416,20.451,20.3319,20.402,625500.0
2010-01-12 13:30:00,29.11,29.22,29.0,29.21,441900.0,20.409,20.4861,20.3319,20.4791,441900.0
2010-01-12 14:00:00,29.21,29.21,29.12,29.15,401500.0,20.4791,20.4791,20.416,20.437,401500.0
2010-01-12 14:30:00,29.16,29.21,29.13,29.16,456500.0,20.444,20.4791,20.423,20.444,456500.0
2010-01-12 15:00:00,29.15,29.16,29.11,29.13,306700.0,20.437,20.444,20.409,20.423,306700.0
2010-01-12 15:30:00,29.12,29.13,28.92,29.08,1207500.0,20.416,20.423,20.2758,20.3879,1207500.0
2010-01-13 09:30:00,29.07,29.3,28.96,29.14,403800.0,20.3809,20.5422,20.3038,20.43,403800.0
2010-01-13 10:00:00,29.14,29.26,29.05,29.05,371300.0,20.43,20.5141,20.3669,20.3669,371300.0
2010-01-13 10:30:00,29.05,29.13,28.87,29.0,661100.0,20.3669,20.423,20.2407,20.3319,661100.0
2010-01-13 11:00:00,29.0,29.25,28.96,29.22,313300.0,20.3319,20.5071,20.3038,20.4861,313300.0
2010-01-13 11:30:00,29.19,29.46,29.19,29.33,331300.0,20.4651,20.6544,20.4651,20.5632,331300.0
2010-01-13 12:00:00,29.33,29.38,29.28,29.35,330100.0,20.5632,20.5983,20.5282,20.5772,330100.0
2010-01-13 12:30:00,29.35,29.35,29.24,29.26,293200.0,20.5772,20.5772,20.5001,20.5141,293200.0
2010-01-13 13:00:00,29.26,29.34,29.24,29.27,243300.0,20.5141,20.5702,20.5001,20.5211,243300.0
2010-01-13 13:30:00,29.27,29.3,29.24,29.25,259800.0,20.5211,20.5422,20.5001,20.5071,259800.0
2010-01-13 14:00:00,29.25,29.31,29.21,29.25,259800.0,20.5071,20.5492,20.4791,20.5071,259800.0
2010-01-13 14:30:00,29.25,29.32,29.16,29.31,199600.0,20.5071,20.5562,20.444,20.5492,199600.0
2010-01-13 15:00:00,29.3,29.31,29.2,29.25,276300.0,20.5422,20.5492,20.4721,20.5071,276300.0
2010-01-13 15:30:00,29.24,29.37,29.24,29.29,1270200.0,20.5001,20.5913,20.5001,20.5352,1270200.0
2010-01-14 09:30:00,29.26,29.46,29.05,29.09,621800.0,20.5141,20.6544,20.3669,20.3949,621800.0
2010-01-14 10:00:00,29.1,29.28,29.06,29.25,355000.0,20.402,20.5282,20.3739,20.5071,355000.0
2010-01-14 10:30:00,29.26,29.33,29.14,29.15,364800.0,20.5141,20.5632,20.43,20.437,364800.0
2010-01-14 11:00:00,29.16,29.19,28.97,28.99,799700.0,20.444,20.4651,20.3108,20.3248,799700.0
2010-01-14 11:30:00,29.0,29.04,28.91,29.03,378400.0,20.3319,20.3599,20.2688,20.3529,378400.0
2010-01-14 12:00:00,29.04,29.14,29.0,29.09,339600.0,20.3599,20.43,20.3319,20.3949,339600.0
2010-01-14 12:30:00,29.1,29.21,29.09,29.15,289800.0,20.402,20.4791,20.3949,20.437,289800.0
2010-01-14 13:00:00,29.15,29.22,29.14,29.19,262900.0,20.437,20.4861,20.43,20.4651,262900.0
2010-01-14 13:30:00,29.19,29.29,29.15,29.21,227600.0,20.4651,20.5352,20.437,20.4791,227600.0
2010-01-14 14:00:00,29.2,29.3,29.2,29.25,208000.0,20.4721,20.5422,20.4721,20.5071,208000.0
2010-01-14 14:30:00,29.24,29.29,29.16,29.25,299500.0,20.5001,20.5352,20.444,20.5071,299500.0
2010-01-14 15:00:00,29.25,29.4,29.19,29.22,386000.0,20.5071,20.6123,20.4651,20.4861,386000.0
2010-01-14 15:30:00,29.22,29.35,29.2,29.24,886700.0,20.4861,20.5772,20.4721,20.5001,886700.0
2010-01-15 09:30:00,29.15,29.39,29.01,29.28,2139700.0,20.437,20.6053,20.3389,20.5282,2139700.0
2010-01-15 10:00:00,29.29,29.32,29.1,29.21,1063700.0,20.5352,20.5562,20.402,20.4791,1063700.0
2010-01-15 10:30:00,29.21,29.23,29.06,29.14,554200.0,20.4791,20.4931,20.3739,20.43,554200.0
2010-01-15 11:00:00,29.14,29.28,29.04,29.15,438400.0,20.43,20.5282,20.3599,20.437,438400.0
2010-01-15 11:30:00,29.16,29.2,29.14,29.15,585000.0,20.444,20.4721,20.43,20.437,585000.0
2010-01-15 12:00:00,29.15,29.2,28.97,28.98,342700.0,20.437,20.4721,20.3108,20.3178,342700.0
2010-01-15 12:30:00,28.98,29.01,28.9,28.94,414600.0,20.3178,20.3389,20.2617,20.2898,414600.0
2010-01-15 13:00:00,28.94,29.03,28.92,28.98,443100.0,20.2898,20.3529,20.2758,20.3178,443100.0
2010-01-15 13:30:00,28.99,29.02,28.94,29.01,435500.0,20.3248,20.3459,20.2898,20.3389,435500.0
2010-01-15 14:00:00,29.02,29.17,29.01,29.15,412800.0,20.3459,20.451,20.3389,20.437,412800.0
2010-01-15 14:30:00,29.15,29.22,29.14,29.17,828700.0,20.437,20.4861,20.43,20.451,828700.0
2010-01-15 15:00:00,29.16,29.26,29.07,29.13,733900.0,20.444,20.5141,20.3809,20.423,733900.0
2010-01-15 15:30:00,29.13,29.19,28.98,29.04,1477800.0,20.423,20.4651,20.3178,20.3599,1477800.0
2010-01-19 09:30:00,29.01,29.25,28.89,29.2,1064700.0,20.3389,20.5071,20.2547,20.4721,1064700.0
2010-01-19 10:00:00,29.21,29.34,29.13,29.14,717900.0,20.4791,20.5702,20.423,20.43,717900.0
2010-01-19 10:30:00,29.14,29.26,29.14,29.18,1046400.0,20.43,20.5141,20.43,20.458,1046400.0
2010-01-19 11:00:00,29.17,29.29,29.15,29.29,704900.0,20.451,20.5352,20.437,20.5352,704900.0
2010-01-19 11:30:00,29.29,29.33,29.23,29.27,300900.0,20.5352,20.5632,20.4931,20.5211,300900.0
2010-01-19 12:00:00,29.28,29.43,29.25,29.37,262200.0,20.5282,20.6333,20.5071,20.5913,262200.0
2010-01-19 12:30:00,29.36,29.4,29.3,29.31,238500.0,20.5842,20.6123,20.5422,20.5492,238500.0
2010-01-19 13:00:00,29.31,29.41,29.27,29.33,317400.0,20.5492,20.6193,20.5211,20.5632,317400.0
2010-01-19 13:30:00,29.33,29.33,29.25,29.3,221500.0,20.5632,20.5632,20.5071,20.5422,221500.0
2010-01-19 14:00:00,29.3,29.34,29.23,29.31,415700.0,20.5422,20.5702,20.4931,20.5492,415700.0
2010-01-19 14:30:00,29.31,29.44,29.28,29.42,617700.0,20.5492,20.6403,20.5282,20.6263,617700.0
2010-01-19 15:00:00,29.41,29.53,29.39,29.5,719900.0,20.6193,20.7034,20.6053,20.6824,719900.0
2010-01-19 15:30:00,29.51,29.61,29.39,29.56,1872900.0,20.6894,20.7595,20.6053,20.7245,1872900.0
2010-01-20 09:30:00,29.89,30.68,29.79,30.53,3218900.0,20.9558,21.5097,20.8857,21.4045,3218900.0
2010-01-20 10:00:00,30.53,30.6,30.26,30.41,1450400.0,21.4045,21.4536,21.2152,21.3204,1450400.0
2010-01-20 10:30:00,30.41,30.5,30.17,30.19,1088700.0,21.3204,21.3835,21.1521,21.1662,1088700.0
2010-01-20 11:00:00,30.19,30.21,29.97,30.09,1832600.0,21.1662,21.1802,21.0119,21.096,1832600.0
2010-01-20 11:30:00,30.1,30.39,30.03,30.36,1006000.0,21.1031,21.3064,21.054,21.2853,1006000.0
2010-01-20 12:00:00,30.37,30.47,30.3,30.32,577200.0,21.2924,21.3625,21.2433,21.2573,577200.0
2010-01-20 12:30:00,30.32,30.41,30.24,30.38,557500.0,21.2573,21.3204,21.2012,21.2994,557500.0
2010-01-20 13:00:00,30.38,30.64,30.36,30.6,774600.0,21.2994,21.4817,21.2853,21.4536,774600.0
2010-01-20 13:30:00,30.6,30.84,30.4,30.77,927400.0,21.4536,21.6219,21.3134,21.5728,927400.0
2010-01-20 14:00:00,30.77,30.9,30.67,30.73,753900.0,21.5728,21.6639,21.5027,21.5448,753900.0
2010-01-20 14:30:00,30.73,30.97,30.66,30.88,816300.0,21.5448,21.713,21.4957,21.6499,816300.0
2010-01-20 15:00:00,30.88,31.23,30.84,31.19,1607600.0,21.6499,21.8953,21.6219,21.8673,1607600.0
2010-01-20 15:30:00,31.19,31.2,30.86,30.94,2227300.0,21.8673,21.8743,21.6359,21.692,2227300.0
2010-01-21 09:30:00,30.91,31.3,30.82,31.3,1278800.0,21.6709,21.9444,21.6078,21.9444,1278800.0
2010-01-21 10:00:00,31.29,31.3,30.84,30.87,1055200.0,21.9374,21.9444,21.6219,21.6429,1055200.0
2010-01-21 10:30:00,30.86,30.98,30.74,30.76,1179800.0,21.6359,21.72,21.5518,21.5658,1179800.0
2010-01-21 11:00:00,30.75,31.07,30.55,31.07,893700.0,21.5588,21.7831,21.4186,21.7831,893700.0
2010-01-21 11:30:00,31.07,31.08,30.7,30.83,1233800.0,21.7831,21.7901,21.5237,21.6149,1233800.0
2010-01-21 12:00:00,30.83,30.92,30.77,30.84,537200.0,21.6149,21.678,21.5728,21.6219,537200.0
2010-01-21 12:30:00,30.83,31.04,30.83,30.97,567600.0,21.6149,21.7621,21.6149,21.713,567600.0
2010-01-21 13:00:00,30.97,31.11,30.9,31.04,499500.0,21.713,21.8112,21.6639,21.7621,499500.0
2010-01-21 13:30:00,31.03,31.18,31.02,31.12,554200.0,21.7551,21.8602,21.7481,21.8182,554200.0
2010-01-21 14:00:00,31.13,31.21,30.98,31.2,668200.0,21.8252,21.8813,21.72,21.8743,668200.0
2010-01-21 14:30:00,31.2,31.24,31.02,31.03,780600.0,21.8743,21.9023,21.7481,21.7551,780600.0
2010-01-21 15:00:00,31.03,31.05,30.77,30.77,1358900.0,21.7551,21.7691,21.5728,21.5728,1358900.0
2010-01-21 15:30:00,30.77,30.84,30.66,30.67,1996500.0,21.5728,21.6219,21.4957,21.5027,1996500.0
2010-01-22 09:30:00,30.65,31.14,30.17,30.29,1203000.0,21.4887,21.8322,21.1521,21.2363,1203000.0
2010-01-22 10:00:00,30.29,30.36,29.9,30.09,1158200.0,21.2363,21.2853,20.9628,21.096,1158200.0
2010-01-22 10:30:00,30.09,30.12,29.93,30.09,685600.0,21.096,21.1171,20.9839,21.096,685600.0
2010-01-22 11:00:00,30.09,30.11,29.92,30.08,548100.0,21.096,21.1101,20.9769,21.089,548100.0
2010-01-22 11:30:00,30.09,30.1,29.77,29.8,802500.0,21.096,21.1031,20.8717,20.8927,802500.0
2010-01-22 12:00:00,29.8,29.8,29.54,29.67,650700.0,20.8927,20.8927,20.7104,20.8016,650700.0
2010-01-22 12:30:00,29.68,29.82,29.65,29.71,375400.0,20.8086,20.9068,20.7876,20.8296,375400.0
2010-01-22 13:00:00,29.72,29.75,29.61,29.67,263300.0,20.8366,20.8577,20.7595,20.8016,263300.0
2010-01-22 13:30:00,29.66,29.71,29.48,29.51,605000.0,20.7946,20.8296,20.6684,20.6894,605000.0
2010-01-22 14:00:00,29.51,29.68,29.5,29.59,439600.0,20.6894,20.8086,20.6824,20.7455,439600.0
2010-01-22 14:30:00,29.59,29.65,29.37,29.38,606000.0,20.7455,20.7876,20.5913,20.5983,606000.0
2010-01-22 15:00:00,29.37,29.5,29.13,29.24,1250900.0,20.5913,20.6824,20.423,20.5001,1250900.0
2010-01-22 15:30:00,29.24,29.37,29.13,29.29,2515600.0,20.5001,20.5913,20.423,20.5352,2515600.0
2010-01-25 09:30:00,29.55,29.97,29.54,29.76,768000.0,20.7175,21.0119,20.7104,20.8647,768000.0
2010-01-25 10:00:00,29.74,29.86,29.51,29.67,792900.0,20.8507,20.9348,20.6894,20.8016,792900.0
2010-01-25 10:30:00,29.67,29.7,29.5,29.59,533900.0,20.8016,20.8226,20.6824,20.7455,533900.0
2010-01-25 11:00:00,29.59,29.8,29.55,29.69,433600.0,20.7455,20.8927,20.7175,20.8156,433600.0
2010-01-25 11:30:00,29.7,29.79,29.52,29.7,421500.0,20.8226,20.8857,20.6964,20.8226,421500.0
2010-01-25 12:00:00,29.7,29.88,29.69,29.84,375800.0,20.8226,20.9488,20.8156,20.9208,375800.0
2010-01-25 12:30:00,29.84,29.9,29.77,29.78,295500.0,20.9208,20.9628,20.8717,20.8787,295500.0
2010-01-25 13:00:00,29.78,29.85,29.69,29.78,294100.0,20.8787,20.9278,20.8156,20.8787,294100.0
2010-01-25 13:30:00,29.78,29.89,29.74,29.84,297000.0,20.8787,20.9558,20.8507,20.9208,297000.0
2010-01-25 14:00:00,29.83,29.86,29.8,29.86,167700.0,20.9138,20.9348,20.8927,20.9348,167700.0
2010-01-25 14:30:00,29.85,30.0,29.81,30.0,365700.0,20.9278,21.0329,20.8997,21.0329,365700.0
2010-01-25 15:00:00,30.0,30.03,29.82,29.82,351100.0,21.0329,21.054,20.9068,20.9068,351100.0
2010-01-25 15:30:00,29.82,29.93,29.72,29.77,1077600.0,20.9068,20.9839,20.8366,20.8717,1077600.0
2010-01-26 09:30:00,29.58,29.68,29.39,29.5,575500.0,20.7385,20.8086,20.6053,20.6824,575500.0
2010-01-26 10:00:00,29.5,29.8,29.47,29.59,522900.0,20.6824,20.8927,20.6614,20.7455,522900.0
2010-01-26 10:30:00,29.6,29.68,29.54,29.58,393300.0,20.7525,20.8086,20.7104,20.7385,393300.0
2010-01-26 11:00:00,29.59,29.79,29.57,29.67,364400.0,20.7455,20.8857,20.7315,20.8016,364400.0
2010-01-26 11:30:00,29.68,29.76,29.64,29.72,323600.0,20.8086,20.8647,20.7806,20.8366,323600.0
2010-01-26 12:00:00,29.72,29.77,29.67,29.73,297200.0,20.8366,20.8717,20.8016,20.8437,297200.0
2010-01-26 12:30:00,29.74,29.88,29.69,29.82,382900.0,20.8507,20.9488,20.8156,20.9068,382900.0
2010-01-26 13:00:00,29.83,29.87,29.77,29.81,429700.0,20.9138,20.9418,20.8717,20.8997,429700.0
2010-01-26 13:30:00,29.82,29.87,29.8,29.85,244300.0,20.9068,20.9418,20.8927,20.9278,244300.0
2010-01-26 14:00:00,29.85,29.86,29.65,29.69,376100.0,20.9278,20.9348,20.7876,20.8156,376100.0
2010-01-26 14:30:00,29.7,29.74,29.65,29.7,291200.0,20.8226,20.8507,20.7876,20.8226,291200.0
2010-01-26 15:00:00,29.7,29.7,29.42,29.46,532100.0,20.8226,20.8226,20.6263,20.6544,532100.0
2010-01-26 15:30:00,29.47,29.51,29.22,29.3,1786000.0,20.6614,20.6894,20.4861,20.5422,1786000.0
2010-01-27 09:30:00,29.25,29.55,29.13,29.32,573700.0,20.5071,20.7175,20.423,20.5562,573700.0
2010-01-27 10:00:00,29.32,29.39,29.09,29.34,450100.0,20.5562,20.6053,20.3949,20.5702,450100.0
2010-01-27 10:30:00,29.34,29.46,29.25,29.41,327300.0,20.5702,20.6544,20.5071,20.6193,327300.0
2010-01-27 11:00:00,29.42,29.42,29.19,29.29,244100.0,20.6263,20.6263,20.4651,20.5352,244100.0
2010-01-27 11:30:00,29.28,29.45,29.28,29.36,262200.0,20.5282,20.6473,20.5282,20.5842,262200.0
2010-01-27 12:00:00,29.35,29.43,29.25,29.38,287800.0,20.5772,20.6333,20.5071,20.5983,287800.0
2010-01-27 12:30:00,29.38,29.43,29.32,29.43,169300.0,20.5983,20.6333,20.5562,20.6333,169300.0
2010-01-27 13:00:00,29.43,29.49,29.41,29.43,199600.0,20.6333,20.6754,20.6193,20.6333,199600.0
2010-01-27 13:30:00,29.42,29.49,29.41,29.46,146200.0,20.6263,20.6754,20.6193,20.6544,146200.0
2010-01-27 14:00:00,29.45,29.6,29.33,29.52,586100.0,20.6473,20.7525,20.5632,20.6964,586100.0
2010-01-27 14:30:00,29.52,29.81,29.5,29.81,746100.0,20.6964,20.8997,20.6824,20.8997,746100.0
2010-01-27 15:00:00,29.81,29.87,29.61,29.84,864200.0,20.8997,20.9418,20.7595,20.9208,864200.0
2010-01-27 15:30:00,29.85,29.94,29.67,29.78,1745400.0,20.9278,20.9909,20.8016,20.8787,1745400.0
2010-01-28 09:30:00,29.93,29.93,29.34,29.43,700400.0,21.0486,21.0486,20.6337,20.697,700400.0
2010-01-28 10:00:00,29.44,29.46,29.08,29.18,710400.0,20.704,20.7181,20.4508,20.5212,710400.0
2010-01-28 10:30:00,29.17,29.36,29.14,29.19,310500.0,20.5141,20.6478,20.493,20.5282,310500.0
2010-01-28 11:00:00,29.19,29.21,28.97,29.0,506600.0,20.5282,20.5423,20.3735,20.3946,506600.0
2010-01-28 11:30:00,29.0,29.0,28.77,28.82,526200.0,20.3946,20.3946,20.2328,20.268,526200.0
2010-01-28 12:00:00,28.82,28.95,28.77,28.94,326700.0,20.268,20.3594,20.2328,20.3524,326700.0
2010-01-28 12:30:00,28.94,29.1,28.92,29.09,322400.0,20.3524,20.4649,20.3383,20.4579,322400.0
2010-01-28 13:00:00,29.1,29.27,29.05,29.25,282500.0,20.4649,20.5845,20.4297,20.5704,282500.0
2010-01-28 13:30:00,29.25,29.36,29.18,29.18,289000.0,20.5704,20.6478,20.5212,20.5212,289000.0
2010-01-28 14:00:00,29.19,29.26,29.11,29.22,635300.0,20.5282,20.5774,20.4719,20.5493,635300.0
2010-01-28 14:30:00,29.22,29.31,29.12,29.24,260000.0,20.5493,20.6126,20.479,20.5634,260000.0
2010-01-28 15:00:00,29.23,29.37,29.18,29.24,414900.0,20.5563,20.6548,20.5212,20.5634,414900.0
2010-01-28 15:30:00,29.25,29.32,29.07,29.19,2306900.0,20.5704,20.6196,20.4438,20.5282,2306900.0
2010-01-29 09:30:00,29.28,29.51,29.17,29.35,734600.0,20.5915,20.7532,20.5141,20.6407,734600.0
2010-01-29 10:00:00,29.36,29.65,29.32,29.58,516200.0,20.6478,20.8517,20.6196,20.8025,516200.0
2010-01-29 10:30:00,29.6,29.67,29.53,29.57,491600.0,20.8165,20.8658,20.7673,20.7954,491600.0
2010-01-29 11:00:00,29.56,29.57,29.36,29.47,570200.0,20.7884,20.7954,20.6478,20.7251,570200.0
2010-01-29 11:30:00,29.47,29.48,29.31,29.32,346700.0,20.7251,20.7321,20.6126,20.6196,346700.0
2010-01-29 12:00:00,29.31,29.49,29.29,29.46,353600.0,20.6126,20.7392,20.5985,20.7181,353600.0
2010-01-29 12:30:00,29.46,29.47,29.33,29.39,235300.0,20.7181,20.7251,20.6267,20.6689,235300.0
2010-01-29 13:00:00,29.38,29.42,29.31,29.36,250400.0,20.6618,20.69,20.6126,20.6478,250400.0
2010-01-29 13:30:00,29.36,29.45,29.23,29.32,395000.0,20.6478,20.711,20.5563,20.6196,395000.0
2010-01-29 14:00:00,29.32,29.36,29.18,29.19,451000.0,20.6196,20.6478,20.5212,20.5282,451000.0
2010-01-29 14:30:00,29.19,29.22,28.99,29.07,607500.0,20.5282,20.5493,20.3875,20.4438,607500.0
2010-01-29 15:00:00,29.06,29.15,28.99,29.09,923500.0,20.4368,20.5001,20.3875,20.4579,923500.0
2010-01-29 15:30:00,29.09,29.21,29.01,29.07,1570300.0,20.4579,20.5423,20.4016,20.4438,1570300.0
2010-02-01 09:30:00,29.29,29.87,29.2,29.68,736700.0,20.5985,21.0064,20.5352,20.8728,736700.0
2010-02-01 10:00:00,29.68,29.83,29.56,29.74,819200.0,20.8728,20.9783,20.7884,20.915,819200.0
2010-02-01 10:30:00,29.73,29.8,29.43,29.43,555700.0,20.908,20.9572,20.697,20.697,555700.0
2010-02-01 11:00:00,29.43,29.67,29.43,29.66,375000.0,20.697,20.8658,20.697,20.8587,375000.0
2010-02-01 11:30:00,29.66,29.68,29.55,29.57,352200.0,20.8587,20.8728,20.7814,20.7954,352200.0
2010-02-01 12:00:00,29.57,29.65,29.54,29.56,342100.0,20.7954,20.8517,20.7743,20.7884,342100.0
2010-02-01 12:30:00,29.56,29.62,29.54,29.57,228700.0,20.7884,20.8306,20.7743,20.7954,228700.0
2010-02-01 13:00:00,29.56,29.7,29.54,29.65,223500.0,20.7884,20.8869,20.7743,20.8517,223500.0
2010-02-01 13:30:00,29.65,29.66,29.53,29.53,236500.0,20.8517,20.8587,20.7673,20.7673,236500.0
2010-02-01 14:00:00,29.54,29.55,29.41,29.5,405000.0,20.7743,20.7814,20.6829,20.7462,405000.0
2010-02-01 14:30:00,29.5,29.58,29.47,29.5,372800.0,20.7462,20.8025,20.7251,20.7462,372800.0
2010-02-01 15:00:00,29.51,29.58,29.45,29.48,493000.0,20.7532,20.8025,20.711,20.7321,493000.0
2010-02-01 15:30:00,29.49,29.61,29.42,29.59,966200.0,20.7392,20.8236,20.69,20.8095,966200.0
2010-02-02 09:30:00,29.56,29.56,28.98,29.47,1659500.0,20.7884,20.7884,20.3805,20.7251,1659500.0
2010-02-02 10:00:00,29.47,29.52,29.26,29.35,680000.0,20.7251,20.7603,20.5774,20.6407,680000.0
2010-02-02 10:30:00,29.35,29.49,29.33,29.34,528800.0,20.6407,20.7392,20.6267,20.6337,528800.0
2010-02-02 11:00:00,29.35,29.36,29.09,29.15,556300.0,20.6407,20.6478,20.4579,20.5001,556300.0
2010-02-02 11:30:00,29.15,29.16,29.03,29.12,398900.0,20.5001,20.5071,20.4157,20.479,398900.0
2010-02-02 12:00:00,29.13,29.17,29.06,29.1,350500.0,20.486,20.5141,20.4368,20.4649,350500.0
2010-02-02 12:30:00,29.1,29.17,29.09,29.15,205200.0,20.4649,20.5141,20.4579,20.5001,205200.0
2010-02-02 13:00:00,29.15,29.28,29.11,29.27,193400.0,20.5001,20.5915,20.4719,20.5845,193400.0
2010-02-02 13:30:00,29.29,29.39,29.24,29.28,338600.0,20.5985,20.6689,20.5634,20.5915,338600.0
2010-02-02 14:00:00,29.28,29.3,29.19,29.28,332100.0,20.5915,20.6056,20.5282,20.5915,332100.0
2010-02-02 14:30:00,29.29,29.29,29.09,29.17,439700.0,20.5985,20.5985,20.4579,20.5141,439700.0
2010-02-02 15:00:00,29.17,29.26,29.12,29.19,491700.0,20.5141,20.5774,20.479,20.5282,491700.0
2010-02-02 15:30:00,29.2,29.29,29.18,29.25,928300.0,20.5352,20.5985,20.5212,20.5704,928300.0
2010-02-03 09:30:00,29.09,29.17,28.83,28.93,781600.0,20.4579,20.5141,20.275,20.3454,781600.0
2010-02-03 10:00:00,28.92,28.97,28.74,28.78,779600.0,20.3383,20.3735,20.2117,20.2399,779600.0
2010-02-03 10:30:00,28.78,28.8,28.66,28.76,685300.0,20.2399,20.2539,20.1555,20.2258,685300.0
2010-02-03 11:00:00,28.75,28.83,28.68,28.7,486400.0,20.2188,20.275,20.1695,20.1836,486400.0
2010-02-03 11:30:00,28.7,28.74,28.61,28.72,396300.0,20.1836,20.2117,20.1203,20.1977,396300.0
2010-02-03 12:00:00,28.71,28.83,28.62,28.68,306100.0,20.1906,20.275,20.1273,20.1695,306100.0
2010-02-03 12:30:00,28.68,28.74,28.58,28.59,342200.0,20.1695,20.2117,20.0992,20.1062,342200.0
2010-02-03 13:00:00,28.59,28.77,28.58,28.73,234800.0,20.1062,20.2328,20.0992,20.2047,234800.0
2010-02-03 13:30:00,28.74,28.77,28.69,28.71,240300.0,20.2117,20.2328,20.1766,20.1906,240300.0
2010-02-03 14:00:00,28.72,28.75,28.66,28.68,330000.0,20.1977,20.2188,20.1555,20.1695,330000.0
2010-02-03 14:30:00,28.67,28.69,28.59,28.6,394600.0,20.1625,20.1766,20.1062,20.1133,394600.0
2010-02-03 15:00:00,28.6,28.69,28.51,28.58,468600.0,20.1133,20.1766,20.05,20.0992,468600.0
2010-02-03 15:30:00,28.57,28.68,28.57,28.6,1081900.0,20.0922,20.1695,20.0922,20.1133,1081900.0
2010-02-04 09:30:00,28.47,28.7,28.0,28.1,910100.0,20.0219,20.1836,19.6913,19.7616,910100.0
2010-02-04 10:00:00,28.12,28.31,27.98,28.05,689500.0,19.7757,19.9093,19.6773,19.7265,689500.0
2010-02-04 10:30:00,28.03,28.25,28.03,28.13,504600.0,19.7124,19.8671,19.7124,19.7827,504600.0
2010-02-04 11:00:00,28.12,28.22,28.01,28.1,478400.0,19.7757,19.846,19.6984,19.7616,478400.0
2010-02-04 11:30:00,28.1,28.11,27.89,27.95,370700.0,19.7616,19.7687,19.614,19.6562,370700.0
2010-02-04 12:00:00,27.95,27.98,27.9,27.96,289400.0,19.6562,19.6773,19.621,19.6632,289400.0
2010-02-04 12:30:00,27.95,27.95,27.81,27.91,325600.0,19.6562,19.6562,19.5577,19.628,325600.0
2010-02-04 13:00:00,27.91,27.94,27.88,27.93,218400.0,19.628,19.6491,19.6069,19.6421,218400.0
2010-02-04 13:30:00,27.92,27.97,27.82,27.87,358500.0,19.6351,19.6702,19.5647,19.5999,358500.0
2010-02-04 14:00:00,27.87,27.92,27.75,27.79,534500.0,19.5999,19.6351,19.5155,19.5436,534500.0
2010-02-04 14:30:00,27.8,27.82,27.73,27.73,493400.0,19.5507,19.5647,19.5014,19.5014,493400.0
2010-02-04 15:00:00,27.74,27.76,27.48,27.51,976000.0,19.5085,19.5225,19.3256,19.3467,976000.0
2010-02-04 15:30:00,27.51,27.55,27.25,27.25,2926500.0,19.3467,19.3749,19.1639,19.1639,2926500.0
2010-02-05 09:30:00,27.38,27.79,27.24,27.52,908200.0,19.2553,19.5436,19.1568,19.3538,908200.0
2010-02-05 10:00:00,27.5,27.69,27.48,27.6,620100.0,19.3397,19.4733,19.3256,19.41,620100.0
2010-02-05 10:30:00,27.6,27.75,27.41,27.44,640600.0,19.41,19.5155,19.2764,19.2975,640600.0
2010-02-05 11:00:00,27.44,27.46,27.23,27.24,580200.0,19.2975,19.3116,19.1498,19.1568,580200.0
2010-02-05 11:30:00,27.23,27.26,26.87,27.07,1326800.0,19.1498,19.1709,18.8966,19.0373,1326800.0
2010-02-05 12:00:00,27.07,27.08,26.98,27.02,667800.0,19.0373,19.0443,18.974,19.0021,667800.0
2010-02-05 12:30:00,27.02,27.12,26.92,26.99,499100.0,19.0021,19.0725,18.9318,18.981,499100.0
2010-02-05 13:00:00,26.98,26.99,26.69,26.7,759700.0,18.974,18.981,18.77,18.7771,759700.0
2010-02-05 13:30:00,26.7,26.75,26.39,26.41,1375800.0,18.7771,18.8122,18.5591,18.5731,1375800.0
2010-02-05 14:00:00,26.41,26.58,26.35,26.57,1127400.0,18.5731,18.6927,18.5309,18.6857,1127400.0
2010-02-05 14:30:00,26.58,26.65,26.44,26.56,989300.0,18.6927,18.7419,18.5942,18.6786,989300.0
2010-02-05 15:00:00,26.57,26.91,26.56,26.81,1385400.0,18.6857,18.9248,18.6786,18.8544,1385400.0
2010-02-05 15:30:00,26.82,27.16,26.78,27.11,2920000.0,18.8615,19.1006,18.8333,19.0654,2920000.0
2010-02-08 09:30:00,27.15,27.33,27.03,27.29,1220700.0,19.0935,19.2201,19.0092,19.192,1220700.0
2010-02-08 10:00:00,27.29,27.43,27.22,27.29,774700.0,19.192,19.2905,19.1428,19.192,774700.0
2010-02-08 10:30:00,27.29,27.38,27.18,27.38,427100.0,19.192,19.2553,19.1146,19.2553,427100.0
2010-02-08 11:00:00,27.38,27.55,27.37,27.42,395400.0,19.2553,19.3749,19.2483,19.2834,395400.0
2010-02-08 11:30:00,27.42,27.43,27.18,27.21,363300.0,19.2834,19.2905,19.1146,19.1357,363300.0
2010-02-08 12:00:00,27.21,27.25,27.12,27.25,252200.0,19.1357,19.1639,19.0725,19.1639,252200.0
2010-02-08 12:30:00,27.25,27.25,27.18,27.21,194500.0,19.1639,19.1639,19.1146,19.1357,194500.0
2010-02-08 13:00:00,27.21,27.21,26.93,26.95,472100.0,19.1357,19.1357,18.9388,18.9529,472100.0
2010-02-08 13:30:00,26.96,27.0,26.87,26.95,245900.0,18.9599,18.9881,18.8966,18.9529,245900.0
2010-02-08 14:00:00,26.94,27.1,26.94,27.06,210900.0,18.9459,19.0584,18.9459,19.0303,210900.0
2010-02-08 14:30:00,27.07,27.11,26.96,27.02,337300.0,19.0373,19.0654,18.9599,19.0021,337300.0
2010-02-08 15:00:00,27.02,27.06,26.92,27.02,480900.0,19.0021,19.0303,18.9318,19.0021,480900.0
2010-02-08 15:30:00,27.02,27.07,26.83,26.87,1405600.0,19.0021,19.0373,18.8685,18.8966,1405600.0
2010-02-09 09:30:00,27.06,27.39,27.06,27.16,536700.0,19.0303,19.2623,19.0303,19.1006,536700.0
2010-02-09 10:00:00,27.15,27.37,27.09,27.2,450600.0,19.0935,19.2483,19.0514,19.1287,450600.0
2010-02-09 10:30:00,27.2,27.21,26.96,26.99,456200.0,19.1287,19.1357,18.9599,18.981,456200.0
2010-02-09 11:00:00,26.98,27.01,26.77,26.8,421200.0,18.974,18.9951,18.8263,18.8474,421200.0
2010-02-09 11:30:00,26.8,27.21,26.76,27.11,693800.0,18.8474,19.1357,18.8193,19.0654,693800.0
2010-02-09 12:00:00,27.11,27.34,27.09,27.25,483200.0,19.0654,19.2272,19.0514,19.1639,483200.0
2010-02-09 12:30:00,27.25,27.33,27.0,27.08,582100.0,19.1639,19.2201,18.9881,19.0443,582100.0
2010-02-09 13:00:00,27.08,27.17,26.97,26.99,260600.0,19.0443,19.1076,18.967,18.981,260600.0
2010-02-09 13:30:00,27.02,27.12,26.94,27.07,318400.0,19.0021,19.0725,18.9459,19.0373,318400.0
2010-02-09 14:00:00,27.08,27.11,26.95,27.0,230300.0,19.0443,19.0654,18.9529,18.9881,230300.0
2010-02-09 14:30:00,27.01,27.08,26.86,26.89,322400.0,18.9951,19.0443,18.8896,18.9107,322400.0
2010-02-09 15:00:00,26.89,27.11,26.89,27.09,552800.0,18.9107,19.0654,18.9107,19.0514,552800.0
2010-02-09 15:30:00,27.1,27.12,26.96,27.06,1176800.0,19.0584,19.0725,18.9599,19.0303,1176800.0
2010-02-10 09:30:00,27.09,27.3,26.98,27.16,586400.0,19.0514,19.199,18.974,19.1006,586400.0
2010-02-10 10:00:00,27.16,27.28,26.95,27.25,865600.0,19.1006,19.185,18.9529,19.1639,865600.0
2010-02-10 10:30:00,27.25,27.41,27.12,27.39,652900.0,19.1639,19.2764,19.0725,19.2623,652900.0
2010-02-10 11:00:00,27.39,27.45,27.29,27.44,419800.0,19.2623,19.3045,19.192,19.2975,419800.0
2010-02-10 11:30:00,27.44,27.49,27.39,27.47,385200.0,19.2975,19.3327,19.2623,19.3186,385200.0
2010-02-10 12:00:00,27.46,27.5,27.35,27.49,626200.0,19.3116,19.3397,19.2342,19.3327,626200.0
2010-02-10 12:30:00,27.48,27.53,27.41,27.49,286900.0,19.3256,19.3608,19.2764,19.3327,286900.0
2010-02-10 13:00:00,27.49,27.69,27.48,27.67,412900.0,19.3327,19.4733,19.3256,19.4592,412900.0
2010-02-10 13:30:00,27.67,27.68,27.56,27.6,285900.0,19.4592,19.4663,19.3819,19.41,285900.0
2010-02-10 14:00:00,27.6,27.68,27.5,27.52,381200.0,19.41,19.4663,19.3397,19.3538,381200.0
2010-02-10 14:30:00,27.52,27.52,27.41,27.47,445300.0,19.3538,19.3538,19.2764,19.3186,445300.0
2010-02-10 15:00:00,27.47,27.56,27.44,27.49,512800.0,19.3186,19.3819,19.2975,19.3327,512800.0
2010-02-10 15:30:00,27.5,27.5,27.33,27.41,1509900.0,19.3397,19.3397,19.2201,19.2764,1509900.0
2010-02-11 09:30:00,27.3,27.42,27.22,27.3,523600.0,19.199,19.2834,19.1428,19.199,523600.0
2010-02-11 10:00:00,27.31,27.39,27.17,27.34,519700.0,19.2061,19.2623,19.1076,19.2272,519700.0
2010-02-11 10:30:00,27.34,27.34,27.11,27.11,586100.0,19.2272,19.2272,19.0654,19.0654,586100.0
2010-02-11 11:00:00,27.11,27.45,27.11,27.43,411100.0,19.0654,19.3045,19.0654,19.2905,411100.0
2010-02-11 11:30:00,27.44,27.57,27.36,27.48,383500.0,19.2975,19.3889,19.2412,19.3256,383500.0
2010-02-11 12:00:00,27.49,27.55,27.45,27.47,227900.0,19.3327,19.3749,19.3045,19.3186,227900.0
2010-02-11 12:30:00,27.47,27.54,27.45,27.48,166600.0,19.3186,19.3678,19.3045,19.3256,166600.0
2010-02-11 13:00:00,27.49,27.59,27.45,27.59,193300.0,19.3327,19.403,19.3045,19.403,193300.0
2010-02-11 13:30:00,27.59,27.65,27.49,27.51,266700.0,19.403,19.4452,19.3327,19.3467,266700.0
2010-02-11 14:00:00,27.52,27.53,27.39,27.47,282500.0,19.3538,19.3608,19.2623,19.3186,282500.0
2010-02-11 14:30:00,27.46,27.49,27.37,27.41,251200.0,19.3116,19.3327,19.2483,19.2764,251200.0
2010-02-11 15:00:00,27.41,27.45,27.36,27.36,297100.0,19.2764,19.3045,19.2412,19.2412,297100.0
2010-02-11 15:30:00,27.36,27.49,27.34,27.46,677700.0,19.2412,19.3327,19.2272,19.3116,677700.0
2010-02-12 09:30:00,27.18,27.31,26.91,26.94,739400.0,19.1146,19.2061,18.9248,18.9459,739400.0
2010-02-12 10:00:00,26.95,26.95,26.72,26.79,579900.0,18.9529,18.9529,18.7911,18.8404,579900.0
2010-02-12 10:30:00,26.79,26.84,26.7,26.77,385800.0,18.8404,18.8755,18.7771,18.8263,385800.0
2010-02-12 11:00:00,26.78,26.92,26.71,26.89,408600.0,18.8333,18.9318,18.7841,18.9107,408600.0
2010-02-12 11:30:00,26.89,26.95,26.84,26.9,204600.0,18.9107,18.9529,18.8755,18.9177,204600.0
2010-02-12 12:00:00,26.9,27.07,26.9,27.0,336500.0,18.9177,19.0373,18.9177,18.9881,336500.0
2010-02-12 12:30:00,27.01,27.1,26.98,27.07,218000.0,18.9951,19.0584,18.974,19.0373,218000.0
2010-02-12 13:00:00,27.07,27.09,26.94,26.95,312800.0,19.0373,19.0514,18.9459,18.9529,312800.0
2010-02-12 13:30:00,26.94,26.97,26.89,26.96,233400.0,18.9459,18.967,18.9107,18.9599,233400.0
2010-02-12 14:00:00,26.95,27.14,26.94,27.11,343200.0,18.9529,19.0865,18.9459,19.0654,343200.0
2010-02-12 14:30:00,27.1,27.11,26.92,26.94,333600.0,19.0584,19.0654,18.9318,18.9459,333600.0
2010-02-12 15:00:00,26.94,26.98,26.86,26.88,568900.0,18.9459,18.974,18.8896,18.9037,568900.0
2010-02-12 15:30:00,26.88,27.14,26.85,27.12,1333100.0,18.9037,19.0865,18.8826,19.0725,1333100.0
2010-02-16 09:30:00,27.3,27.44,27.11,27.21,520400.0,19.199,19.2975,19.0654,19.1357,520400.0
2010-02-16 10:00:00,27.21,27.41,27.2,27.38,402500.0,19.1357,19.2764,19.1287,19.2553,402500.0
2010-02-16 10:30:00,27.39,27.53,27.38,27.45,328100.0,19.2623,19.3608,19.2553,19.3045,328100.0
2010-02-16 11:00:00,27.45,27.47,27.36,27.47,206500.0,19.3045,19.3186,19.2412,19.3186,206500.0
2010-02-16 11:30:00,27.47,27.55,27.44,27.49,292300.0,19.3186,19.3749,19.2975,19.3327,292300.0
2010-02-16 12:00:00,27.48,27.53,27.43,27.48,155200.0,19.3256,19.3608,19.2905,19.3256,155200.0
2010-02-16 12:30:00,27.49,27.5,27.41,27.45,147200.0,19.3327,19.3397,19.2764,19.3045,147200.0
2010-02-16 13:00:00,27.44,27.56,27.37,27.56,248100.0,19.2975,19.3819,19.2483,19.3819,248100.0
2010-02-16 13:30:00,27.56,27.59,27.5,27.56,156800.0,19.3819,19.403,19.3397,19.3819,156800.0
2010-02-16 14:00:00,27.56,27.63,27.49,27.61,203100.0,19.3819,19.4311,19.3327,19.417,203100.0
2010-02-16 14:30:00,27.6,27.61,27.5,27.58,249400.0,19.41,19.417,19.3397,19.396,249400.0
2010-02-16 15:00:00,27.58,27.67,27.57,27.66,228000.0,19.396,19.4592,19.3889,19.4522,228000.0
2010-02-16 15:30:00,27.66,27.77,27.64,27.73,1310900.0,19.4522,19.5296,19.4381,19.5014,1310900.0
2010-02-17 09:30:00,27.66,27.83,27.61,27.76,602800.0,19.4522,19.5718,19.417,19.5225,602800.0
2010-02-17 10:00:00,27.76,27.87,27.71,27.87,298300.0,19.5225,19.5999,19.4874,19.5999,298300.0
2010-02-17 10:30:00,27.87,27.91,27.8,27.83,330100.0,19.5999,19.628,19.5507,19.5718,330100.0
2010-02-17 11:00:00,27.82,27.83,27.64,27.68,337400.0,19.5647,19.5718,19.4381,19.4663,337400.0
2010-02-17 11:30:00,27.68,27.73,27.61,27.7,250100.0,19.4663,19.5014,19.417,19.4803,250100.0
2010-02-17 12:00:00,27.7,27.75,27.64,27.66,200700.0,19.4803,19.5155,19.4381,19.4522,200700.0
2010-02-17 12:30:00,27.65,27.72,27.63,27.72,164400.0,19.4452,19.4944,19.4311,19.4944,164400.0
2010-02-17 13:00:00,27.72,27.75,27.66,27.66,182300.0,19.4944,19.5155,19.4522,19.4522,182300.0
2010-02-17 13:30:00,27.67,27.68,27.57,27.59,144000.0,19.4592,19.4663,19.3889,19.403,144000.0
2010-02-17 14:00:00,27.59,27.67,27.53,27.64,262200.0,19.403,19.4592,19.3608,19.4381,262200.0
2010-02-17 14:30:00,27.65,27.74,27.63,27.72,180100.0,19.4452,19.5085,19.4311,19.4944,180100.0
2010-02-17 15:00:00,27.72,27.73,27.66,27.67,234900.0,19.4944,19.5014,19.4522,19.4592,234900.0
2010-02-17 15:30:00,27.67,27.76,27.66,27.71,699000.0,19.4592,19.5225,19.4522,19.4874,699000.0
2010-02-18 09:30:00,27.56,27.72,27.46,27.61,415000.0,19.3819,19.4944,19.3116,19.417,415000.0
2010-02-18 10:00:00,27.62,27.68,27.5,27.5,245300.0,19.4241,19.4663,19.3397,19.3397,245300.0
2010-02-18 10:30:00,27.51,27.59,27.48,27.56,182100.0,19.3467,19.403,19.3256,19.3819,182100.0
2010-02-18 11:00:00,27.55,27.56,27.46,27.47,255900.0,19.3749,19.3819,19.3116,19.3186,255900.0
2010-02-18 11:30:00,27.47,27.51,27.42,27.48,167400.0,19.3186,19.3467,19.2834,19.3256,167400.0
2010-02-18 12:00:00,27.48,27.55,27.46,27.52,266900.0,19.3256,19.3749,19.3116,19.3538,266900.0
2010-02-18 12:30:00,27.52,27.54,27.48,27.53,191800.0,19.3538,19.3678,19.3256,19.3608,191800.0
2010-02-18 13:00:00,27.53,27.57,27.52,27.55,112300.0,19.3608,19.3889,19.3538,19.3749,112300.0
2010-02-18 13:30:00,27.54,27.6,27.54,27.57,156000.0,19.3678,19.41,19.3678,19.3889,156000.0
2010-02-18 14:00:00,27.58,27.7,27.54,27.63,254000.0,19.396,19.4803,19.3678,19.4311,254000.0
2010-02-18 14:30:00,27.63,27.71,27.6,27.68,301500.0,19.4311,19.4874,19.41,19.4663,301500.0
2010-02-18 15:00:00,27.68,27.71,27.61,27.67,454100.0,19.4663,19.4874,19.417,19.4592,454100.0
2010-02-18 15:30:00,27.68,27.76,27.64,27.68,1103100.0,19.4663,19.5225,19.4381,19.4663,1103100.0
2010-02-19 09:30:00,27.65,28.66,27.65,28.55,2631100.0,19.4452,20.1555,19.4452,20.0781,2631100.0
2010-02-19 10:00:00,28.55,28.77,28.41,28.75,1202500.0,20.0781,20.2328,19.9797,20.2188,1202500.0
2010-02-19 10:30:00,28.75,28.78,28.68,28.77,690300.0,20.2188,20.2399,20.1695,20.2328,690300.0
2010-02-19 11:00:00,28.78,29.18,28.78,29.12,1349400.0,20.2399,20.5212,20.2399,20.479,1349400.0
2010-02-19 11:30:00,29.12,29.13,28.88,28.91,759800.0,20.479,20.486,20.3102,20.3313,759800.0
2010-02-19 12:00:00,28.92,28.95,28.76,28.77,503500.0,20.3383,20.3594,20.2258,20.2328,503500.0
2010-02-19 12:30:00,28.77,28.85,28.65,28.85,575700.0,20.2328,20.2891,20.1484,20.2891,575700.0
2010-02-19 13:00:00,28.85,28.85,28.68,28.76,234200.0,20.2891,20.2891,20.1695,20.2258,234200.0
2010-02-19 13:30:00,28.76,28.79,28.72,28.74,308000.0,20.2258,20.2469,20.1977,20.2117,308000.0
2010-02-19 14:00:00,28.75,28.75,28.68,28.74,418900.0,20.2188,20.2188,20.1695,20.2117,418900.0
2010-02-19 14:30:00,28.74,28.82,28.73,28.78,737000.0,20.2117,20.268,20.2047,20.2399,737000.0
2010-02-19 15:00:00,28.78,28.79,28.58,28.65,728500.0,20.2399,20.2469,20.0992,20.1484,728500.0
2010-02-19 15:30:00,28.65,28.76,28.65,28.66,1231400.0,20.1484,20.2258,20.1484,20.1555,1231400.0
2010-02-22 09:30:00,28.78,28.9,28.53,28.62,649200.0,20.2399,20.3243,20.064,20.1273,649200.0
2010-02-22 10:00:00,28.63,28.76,28.5,28.68,669800.0,20.1344,20.2258,20.043,20.1695,669800.0
2010-02-22 10:30:00,28.67,28.76,28.61,28.61,306900.0,20.1625,20.2258,20.1203,20.1203,306900.0
2010-02-22 11:00:00,28.61,28.62,28.49,28.51,499100.0,20.1203,20.1273,20.0359,20.05,499100.0
2010-02-22 11:30:00,28.5,28.54,28.42,28.45,340300.0,20.043,20.0711,19.9867,20.0078,340300.0
2010-02-22 12:00:00,28.45,28.64,28.44,28.61,503900.0,20.0078,20.1414,20.0008,20.1203,503900.0
2010-02-22 12:30:00,28.62,28.76,28.61,28.75,474100.0,20.1273,20.2258,20.1203,20.2188,474100.0
2010-02-22 13:00:00,28.75,28.78,28.69,28.76,221400.0,20.2188,20.2399,20.1766,20.2258,221400.0
2010-02-22 13:30:00,28.76,28.92,28.75,28.85,367800.0,20.2258,20.3383,20.2188,20.2891,367800.0
2010-02-22 14:00:00,28.85,28.91,28.84,28.86,279500.0,20.2891,20.3313,20.2821,20.2961,279500.0
2010-02-22 14:30:00,28.87,28.9,28.8,28.88,587500.0,20.3032,20.3243,20.2539,20.3102,587500.0
2010-02-22 15:00:00,28.87,29.09,28.85,29.09,770600.0,20.3032,20.4579,20.2891,20.4579,770600.0
2010-02-22 15:30:00,29.08,29.09,28.8,28.82,1517600.0,20.4508,20.4579,20.2539,20.268,1517600.0
2010-02-23 09:30:00,28.73,28.84,28.51,28.54,870800.0,20.2047,20.2821,20.05,20.0711,870800.0
2010-02-23 10:00:00,28.54,28.59,28.3,28.35,888100.0,20.0711,20.1062,19.9023,19.9375,888100.0
2010-02-23 10:30:00,28.34,28.42,28.25,28.39,318900.0,19.9304,19.9867,19.8671,19.9656,318900.0
2010-02-23 11:00:00,28.39,28.44,28.23,28.33,270000.0,19.9656,20.0008,19.8531,19.9234,270000.0
2010-02-23 11:30:00,28.32,28.38,28.31,28.36,217200.0,19.9164,19.9586,19.9093,19.9445,217200.0
2010-02-23 12:00:00,28.36,28.37,28.19,28.2,255700.0,19.9445,19.9515,19.8249,19.832,255700.0
2010-02-23 12:30:00,28.19,28.25,28.11,28.17,214000.0,19.8249,19.8671,19.7687,19.8109,214000.0
2010-02-23 13:00:00,28.17,28.31,28.16,28.29,374200.0,19.8109,19.9093,19.8038,19.8953,374200.0
2010-02-23 13:30:00,28.29,28.3,28.06,28.08,341200.0,19.8953,19.9023,19.7335,19.7476,341200.0
2010-02-23 14:00:00,28.08,28.31,28.01,28.3,554900.0,19.7476,19.9093,19.6984,19.9023,554900.0
2010-02-23 14:30:00,28.3,28.38,28.28,28.34,397600.0,19.9023,19.9586,19.8882,19.9304,397600.0
2010-02-23 15:00:00,28.34,28.37,28.23,28.23,574400.0,19.9304,19.9515,19.8531,19.8531,574400.0
2010-02-23 15:30:00,28.23,28.27,28.12,28.13,1279600.0,19.8531,19.8812,19.7757,19.7827,1279600.0
2010-02-24 09:30:00,28.14,28.47,28.02,28.39,498600.0,19.7898,20.0219,19.7054,19.9656,498600.0
2010-02-24 10:00:00,28.39,28.5,28.3,28.47,550000.0,19.9656,20.043,19.9023,20.0219,550000.0
2010-02-24 10:30:00,28.47,28.74,28.45,28.71,837500.0,20.0219,20.2117,20.0078,20.1906,837500.0
2010-02-24 11:00:00,28.7,28.74,28.6,28.65,371000.0,20.1836,20.2117,20.1133,20.1484,371000.0
2010-02-24 11:30:00,28.64,28.68,28.6,28.65,241900.0,20.1414,20.1695,20.1133,20.1484,241900.0
2010-02-24 12:00:00,28.66,28.72,28.6,28.61,307400.0,20.1555,20.1977,20.1133,20.1203,307400.0
2010-02-24 12:30:00,28.61,28.67,28.57,28.67,267400.0,20.1203,20.1625,20.0922,20.1625,267400.0
2010-02-24 13:00:00,28.66,28.82,28.61,28.74,253300.0,20.1555,20.268,20.1203,20.2117,253300.0
2010-02-24 13:30:00,28.74,28.77,28.59,28.64,355100.0,20.2117,20.2328,20.1062,20.1414,355100.0
2010-02-24 14:00:00,28.63,28.66,28.56,28.63,337400.0,20.1344,20.1555,20.0851,20.1344,337400.0
2010-02-24 14:30:00,28.64,28.64,28.42,28.47,565900.0,20.1414,20.1414,19.9867,20.0219,565900.0
2010-02-24 15:00:00,28.48,28.53,28.44,28.5,805300.0,20.0289,20.064,20.0008,20.043,805300.0
2010-02-24 15:30:00,28.5,28.63,28.44,28.62,947200.0,20.043,20.1344,20.0008,20.1273,947200.0
2010-02-25 09:30:00,28.46,28.46,28.02,28.21,920200.0,20.0148,20.0148,19.7054,19.839,920200.0
2010-02-25 10:00:00,28.21,28.3,28.13,28.21,505000.0,19.839,19.9023,19.7827,19.839,505000.0
2010-02-25 10:30:00,28.21,28.24,28.14,28.17,327900.0,19.839,19.8601,19.7898,19.8109,327900.0
2010-02-25 11:00:00,28.16,28.16,28.0,28.04,322900.0,19.8038,19.8038,19.6913,19.7195,322900.0
2010-02-25 11:30:00,28.04,28.05,27.92,27.94,272000.0,19.7195,19.7265,19.6351,19.6491,272000.0
2010-02-25 12:00:00,27.94,28.07,27.91,28.03,449800.0,19.6491,19.7405,19.628,19.7124,449800.0
2010-02-25 12:30:00,28.02,28.14,28.02,28.06,243900.0,19.7054,19.7898,19.7054,19.7335,243900.0
2010-02-25 13:00:00,28.06,28.13,28.04,28.08,263800.0,19.7335,19.7827,19.7195,19.7476,263800.0
2010-02-25 13:30:00,28.08,28.18,28.0,28.16,299400.0,19.7476,19.8179,19.6913,19.8038,299400.0
2010-02-25 14:00:00,28.16,28.31,28.14,28.16,614000.0,19.8038,19.9093,19.7898,19.8038,614000.0
2010-02-25 14:30:00,28.16,28.3,28.16,28.26,357500.0,19.8038,19.9023,19.8038,19.8742,357500.0
2010-02-25 15:00:00,28.26,28.39,28.22,28.27,552500.0,19.8742,19.9656,19.846,19.8812,552500.0
2010-02-25 15:30:00,28.28,28.42,28.25,28.41,992600.0,19.8882,19.9867,19.8671,19.9797,992600.0
2010-02-26 09:30:00,28.46,28.46,28.16,28.18,383800.0,20.0148,20.0148,19.8038,19.8179,383800.0
2010-02-26 10:00:00,28.17,28.25,28.11,28.22,326900.0,19.8109,19.8671,19.7687,19.846,326900.0
2010-02-26 10:30:00,28.22,28.27,28.16,28.18,277900.0,19.846,19.8812,19.8038,19.8179,277900.0
2010-02-26 11:00:00,28.18,28.35,28.17,28.31,241200.0,19.8179,19.9375,19.8109,19.9093,241200.0
2010-02-26 11:30:00,28.31,28.4,28.28,28.32,229000.0,19.9093,19.9726,19.8882,19.9164,229000.0
2010-02-26 12:00:00,28.33,28.33,28.21,28.26,232500.0,19.9234,19.9234,19.839,19.8742,232500.0
2010-02-26 12:30:00,28.25,28.27,28.16,28.19,243500.0,19.8671,19.8812,19.8038,19.8249,243500.0
2010-02-26 13:00:00,28.19,28.29,28.18,28.29,233300.0,19.8249,19.8953,19.8179,19.8953,233300.0
2010-02-26 13:30:00,28.29,28.34,28.26,28.31,254800.0,19.8953,19.9304,19.8742,19.9093,254800.0
2010-02-26 14:00:00,28.32,28.35,28.27,28.33,210900.0,19.9164,19.9375,19.8812,19.9234,210900.0
2010-02-26 14:30:00,28.33,28.41,28.3,28.41,220700.0,19.9234,19.9797,19.9023,19.9797,220700.0
2010-02-26 15:00:00,28.41,28.54,28.35,28.54,533600.0,19.9797,20.0711,19.9375,20.0711,533600.0
2010-02-26 15:30:00,28.53,28.55,28.41,28.49,968200.0,20.064,20.0781,19.9797,20.0359,968200.0
2010-03-01 09:30:00,28.63,28.63,28.3,28.33,502400.0,20.1344,20.1344,19.9023,19.9234,502400.0
2010-03-01 10:00:00,28.33,28.49,28.25,28.28,444500.0,19.9234,20.0359,19.8671,19.8882,444500.0
2010-03-01 10:30:00,28.27,28.37,28.24,28.32,335500.0,19.8812,19.9515,19.8601,19.9164,335500.0
2010-03-01 11:00:00,28.33,28.45,28.32,28.41,288300.0,19.9234,20.0078,19.9164,19.9797,288300.0
2010-03-01 11:30:00,28.42,28.48,28.34,28.43,195900.0,19.9867,20.0289,19.9304,19.9937,195900.0
2010-03-01 12:00:00,28.42,28.47,28.33,28.39,265700.0,19.9867,20.0219,19.9234,19.9656,265700.0
2010-03-01 12:30:00,28.39,28.42,28.34,28.4,224200.0,19.9656,19.9867,19.9304,19.9726,224200.0
2010-03-01 13:00:00,28.39,28.45,28.36,28.42,270100.0,19.9656,20.0078,19.9445,19.9867,270100.0
2010-03-01 13:30:00,28.43,28.43,28.37,28.42,188500.0,19.9937,19.9937,19.9515,19.9867,188500.0
2010-03-01 14:00:00,28.41,28.43,28.31,28.36,256400.0,19.9797,19.9937,19.9093,19.9445,256400.0
2010-03-01 14:30:00,28.36,28.4,28.34,28.35,387800.0,19.9445,19.9726,19.9304,19.9375,387800.0
2010-03-01 15:00:00,28.35,28.39,28.31,28.36,412600.0,19.9375,19.9656,19.9093,19.9445,412600.0
2010-03-01 15:30:00,28.36,28.41,28.33,28.4,627500.0,19.9445,19.9797,19.9234,19.9726,627500.0
2010-03-02 09:30:00,28.45,28.77,28.34,28.75,569900.0,20.0078,20.2328,19.9304,20.2188,569900.0
2010-03-02 10:00:00,28.75,28.95,28.75,28.84,688500.0,20.2188,20.3594,20.2188,20.2821,688500.0
2010-03-02 10:30:00,28.84,29.05,28.84,29.04,594600.0,20.2821,20.4297,20.2821,20.4227,594600.0
2010-03-02 11:00:00,29.03,29.15,29.02,29.14,465500.0,20.4157,20.5001,20.4086,20.493,465500.0
2010-03-02 11:30:00,29.14,29.15,28.91,28.94,531500.0,20.493,20.5001,20.3313,20.3524,531500.0
2010-03-02 12:00:00,28.94,28.96,28.88,28.93,265700.0,20.3524,20.3665,20.3102,20.3454,265700.0
2010-03-02 12:30:00,28.93,28.94,28.89,28.93,224800.0,20.3454,20.3524,20.3172,20.3454,224800.0
2010-03-02 13:00:00,28.94,29.0,28.89,29.0,161400.0,20.3524,20.3946,20.3172,20.3946,161400.0
2010-03-02 13:30:00,28.99,29.0,28.9,28.98,657400.0,20.3875,20.3946,20.3243,20.3805,657400.0
2010-03-02 14:00:00,28.97,28.98,28.77,28.79,649700.0,20.3735,20.3805,20.2328,20.2469,649700.0
2010-03-02 14:30:00,28.78,28.81,28.62,28.66,430700.0,20.2399,20.261,20.1273,20.1555,430700.0
2010-03-02 15:00:00,28.67,28.74,28.64,28.65,294600.0,20.1625,20.2117,20.1414,20.1484,294600.0
2010-03-02 15:30:00,28.65,28.72,28.62,28.67,844900.0,20.1484,20.1977,20.1273,20.1625,844900.0
2010-03-03 09:30:00,28.65,28.81,28.51,28.78,488900.0,20.1484,20.261,20.05,20.2399,488900.0
2010-03-03 10:00:00,28.77,28.87,28.75,28.76,290200.0,20.2328,20.3032,20.2188,20.2258,290200.0
2010-03-03 10:30:00,28.75,28.8,28.72,28.78,296800.0,20.2188,20.2539,20.1977,20.2399,296800.0
2010-03-03 11:00:00,28.77,28.85,28.68,28.74,286800.0,20.2328,20.2891,20.1695,20.2117,286800.0
2010-03-03 11:30:00,28.74,28.85,28.72,28.82,423400.0,20.2117,20.2891,20.1977,20.268,423400.0
2010-03-03 12:00:00,28.81,28.82,28.76,28.79,252400.0,20.261,20.268,20.2258,20.2469,252400.0
2010-03-03 12:30:00,28.79,28.79,28.66,28.72,294100.0,20.2469,20.2469,20.1555,20.1977,294100.0
2010-03-03 13:00:00,28.72,28.77,28.66,28.67,326300.0,20.1977,20.2328,20.1555,20.1625,326300.0
2010-03-03 13:30:00,28.67,28.76,28.65,28.75,256800.0,20.1625,20.2258,20.1484,20.2188,256800.0
2010-03-03 14:00:00,28.75,28.75,28.6,28.67,366900.0,20.2188,20.2188,20.1133,20.1625,366900.0
2010-03-03 14:30:00,28.68,28.73,28.56,28.69,391100.0,20.1695,20.2047,20.0851,20.1766,391100.0
2010-03-03 15:00:00,28.69,28.72,28.64,28.7,451900.0,20.1766,20.1977,20.1414,20.1836,451900.0
2010-03-03 15:30:00,28.7,28.8,28.65,28.72,881300.0,20.1836,20.2539,20.1484,20.1977,881300.0
2010-03-04 09:30:00,28.71,28.85,28.6,28.74,300600.0,20.1906,20.2891,20.1133,20.2117,300600.0
2010-03-04 10:00:00,28.73,28.78,28.67,28.73,214000.0,20.2047,20.2399,20.1625,20.2047,214000.0
2010-03-04 10:30:00,28.73,28.73,28.58,28.63,253100.0,20.2047,20.2047,20.0992,20.1344,253100.0
2010-03-04 11:00:00,28.63,28.74,28.63,28.71,176400.0,20.1344,20.2117,20.1344,20.1906,176400.0
2010-03-04 11:30:00,28.72,28.74,28.64,28.7,161500.0,20.1977,20.2117,20.1414,20.1836,161500.0
2010-03-04 12:00:00,28.7,28.77,28.67,28.71,144100.0,20.1836,20.2328,20.1625,20.1906,144100.0
2010-03-04 12:30:00,28.71,28.73,28.65,28.7,106500.0,20.1906,20.2047,20.1484,20.1836,106500.0
2010-03-04 13:00:00,28.7,28.88,28.7,28.84,341900.0,20.1836,20.3102,20.1836,20.2821,341900.0
2010-03-04 13:30:00,28.84,28.84,28.75,28.8,267800.0,20.2821,20.2821,20.2188,20.2539,267800.0
2010-03-04 14:00:00,28.81,28.9,28.77,28.9,295400.0,20.261,20.3243,20.2328,20.3243,295400.0
2010-03-04 14:30:00,28.9,28.98,28.85,28.95,374300.0,20.3243,20.3805,20.2891,20.3594,374300.0
2010-03-04 15:00:00,28.94,28.95,28.85,28.92,540400.0,20.3524,20.3594,20.2891,20.3383,540400.0
2010-03-04 15:30:00,28.92,28.95,28.86,28.86,780700.0,20.3383,20.3594,20.2961,20.2961,780700.0
2010-03-05 09:30:00,29.06,29.16,28.99,29.09,501900.0,20.4368,20.5071,20.3875,20.4579,501900.0
2010-03-05 10:00:00,29.09,29.27,29.07,29.27,668500.0,20.4579,20.5845,20.4438,20.5845,668500.0
2010-03-05 10:30:00,29.26,29.32,29.16,29.26,464600.0,20.5774,20.6196,20.5071,20.5774,464600.0
2010-03-05 11:00:00,29.25,29.4,29.23,29.39,326100.0,20.5704,20.6759,20.5563,20.6689,326100.0
2010-03-05 11:30:00,29.39,29.4,29.33,29.34,337600.0,20.6689,20.6759,20.6267,20.6337,337600.0
2010-03-05 12:00:00,29.34,29.45,29.33,29.45,243900.0,20.6337,20.711,20.6267,20.711,243900.0
2010-03-05 12:30:00,29.44,29.48,28.94,29.45,312800.0,20.704,20.7321,20.3524,20.711,312800.0
2010-03-05 13:00:00,29.44,29.49,29.42,29.44,212700.0,20.704,20.7392,20.69,20.704,212700.0
2010-03-05 13:30:00,29.44,29.47,29.39,29.47,248500.0,20.704,20.7251,20.6689,20.7251,248500.0
2010-03-05 14:00:00,29.47,29.52,29.44,29.45,340700.0,20.7251,20.7603,20.704,20.711,340700.0
2010-03-05 14:30:00,29.45,29.66,29.44,29.66,644300.0,20.711,20.8587,20.704,20.8587,644300.0
2010-03-05 15:00:00,29.66,29.73,29.57,29.62,655700.0,20.8587,20.908,20.7954,20.8306,655700.0
2010-03-05 15:30:00,29.62,29.73,29.61,29.68,1358000.0,20.8306,20.908,20.8236,20.8728,1358000.0
2010-03-08 09:30:00,29.6,29.73,29.31,29.61,580300.0,20.8165,20.908,20.6126,20.8236,580300.0
2010-03-08 10:00:00,29.61,29.61,29.41,29.46,550000.0,20.8236,20.8236,20.6829,20.7181,550000.0
2010-03-08 10:30:00,29.46,29.5,29.37,29.45,392800.0,20.7181,20.7462,20.6548,20.711,392800.0
2010-03-08 11:00:00,29.45,29.46,29.26,29.31,288500.0,20.711,20.7181,20.5774,20.6126,288500.0
2010-03-08 11:30:00,29.31,29.37,29.29,29.32,283400.0,20.6126,20.6548,20.5985,20.6196,283400.0
2010-03-08 12:00:00,29.32,29.36,29.29,29.36,371100.0,20.6196,20.6478,20.5985,20.6478,371100.0
2010-03-08 12:30:00,29.36,29.39,29.32,29.37,214300.0,20.6478,20.6689,20.6196,20.6548,214300.0
2010-03-08 13:00:00,29.37,29.4,29.33,29.38,228800.0,20.6548,20.6759,20.6267,20.6618,228800.0
2010-03-08 13:30:00,29.38,29.51,29.37,29.48,337500.0,20.6618,20.7532,20.6548,20.7321,337500.0
2010-03-08 14:00:00,29.49,29.57,29.48,29.57,397200.0,20.7392,20.7954,20.7321,20.7954,397200.0
2010-03-08 14:30:00,29.57,29.63,29.54,29.62,534500.0,20.7954,20.8376,20.7743,20.8306,534500.0
2010-03-08 15:00:00,29.63,29.7,29.56,29.56,504300.0,20.8376,20.8869,20.7884,20.7884,504300.0
2010-03-08 15:30:00,29.56,29.62,29.54,29.6,964200.0,20.7884,20.8306,20.7743,20.8165,964200.0
2010-03-09 09:30:00,29.33,29.64,29.33,29.56,599400.0,20.6267,20.8447,20.6267,20.7884,599400.0
2010-03-09 10:00:00,29.56,29.66,29.51,29.56,294700.0,20.7884,20.8587,20.7532,20.7884,294700.0
2010-03-09 10:30:00,29.56,29.62,29.53,29.55,703500.0,20.7884,20.8306,20.7673,20.7814,703500.0
2010-03-09 11:00:00,29.55,29.61,29.52,29.56,324000.0,20.7814,20.8236,20.7603,20.7884,324000.0
2010-03-09 11:30:00,29.56,29.68,29.52,29.66,232600.0,20.7884,20.8728,20.7603,20.8587,232600.0
2010-03-09 12:00:00,29.65,29.72,29.64,29.69,456800.0,20.8517,20.9009,20.8447,20.8798,456800.0
2010-03-09 12:30:00,29.69,29.7,29.6,29.64,427900.0,20.8798,20.8869,20.8165,20.8447,427900.0
2010-03-09 13:00:00,29.64,29.75,29.63,29.66,278800.0,20.8447,20.922,20.8376,20.8587,278800.0
2010-03-09 13:30:00,29.65,29.73,29.57,29.73,308000.0,20.8517,20.908,20.7954,20.908,308000.0
2010-03-09 14:00:00,29.73,29.85,29.72,29.83,317200.0,20.908,20.9924,20.9009,20.9783,317200.0
2010-03-09 14:30:00,29.82,29.89,29.71,29.75,533000.0,20.9713,21.0205,20.8939,20.922,533000.0
2010-03-09 15:00:00,29.75,29.78,29.6,29.7,473000.0,20.922,20.9431,20.8165,20.8869,473000.0
2010-03-09 15:30:00,29.7,29.86,29.7,29.79,1048800.0,20.8869,20.9994,20.8869,20.9502,1048800.0
2010-03-10 09:30:00,29.91,29.91,29.56,29.74,550100.0,21.0346,21.0346,20.7884,20.915,550100.0
2010-03-10 10:00:00,29.74,29.84,29.63,29.84,380500.0,20.915,20.9853,20.8376,20.9853,380500.0
2010-03-10 10:30:00,29.84,29.9,29.7,29.7,355600.0,20.9853,21.0275,20.8869,20.8869,355600.0
2010-03-10 11:00:00,29.71,29.88,29.71,29.8,462300.0,20.8939,21.0135,20.8939,20.9572,462300.0
2010-03-10 11:30:00,29.81,29.83,29.7,29.77,426900.0,20.9642,20.9783,20.8869,20.9361,426900.0
2010-03-10 12:00:00,29.77,29.77,29.62,29.63,446200.0,20.9361,20.9361,20.8306,20.8376,446200.0
2010-03-10 12:30:00,29.64,29.69,29.55,29.61,281300.0,20.8447,20.8798,20.7814,20.8236,281300.0
2010-03-10 13:00:00,29.61,29.65,29.55,29.58,377800.0,20.8236,20.8517,20.7814,20.8025,377800.0
2010-03-10 13:30:00,29.58,29.63,29.5,29.53,304600.0,20.8025,20.8376,20.7462,20.7673,304600.0
2010-03-10 14:00:00,29.52,29.68,29.52,29.64,426500.0,20.7603,20.8728,20.7603,20.8447,426500.0
2010-03-10 14:30:00,29.64,29.66,29.56,29.56,570200.0,20.8447,20.8587,20.7884,20.7884,570200.0
2010-03-10 15:00:00,29.56,29.62,29.48,29.49,670600.0,20.7884,20.8306,20.7321,20.7392,670600.0
2010-03-10 15:30:00,29.48,29.65,29.47,29.62,976800.0,20.7321,20.8517,20.7251,20.8306,976800.0
2010-03-11 09:30:00,29.62,29.62,29.31,29.32,543300.0,20.8306,20.8306,20.6126,20.6196,543300.0
2010-03-11 10:00:00,29.32,29.4,29.28,29.28,493900.0,20.6196,20.6759,20.5915,20.5915,493900.0
2010-03-11 10:30:00,29.29,29.39,29.26,29.34,586600.0,20.5985,20.6689,20.5774,20.6337,586600.0
2010-03-11 11:00:00,29.35,29.39,29.29,29.32,264000.0,20.6407,20.6689,20.5985,20.6196,264000.0
2010-03-11 11:30:00,29.31,29.38,29.26,29.31,272700.0,20.6126,20.6618,20.5774,20.6126,272700.0
2010-03-11 12:00:00,29.31,29.35,29.16,29.25,498600.0,20.6126,20.6407,20.5071,20.5704,498600.0
2010-03-11 12:30:00,29.25,29.35,29.23,29.3,198000.0,20.5704,20.6407,20.5563,20.6056,198000.0
2010-03-11 13:00:00,29.31,29.39,29.3,29.32,140900.0,20.6126,20.6689,20.6056,20.6196,140900.0
2010-03-11 13:30:00,29.32,29.37,29.31,29.32,162500.0,20.6196,20.6548,20.6126,20.6196,162500.0
2010-03-11 14:00:00,29.32,29.36,29.31,29.32,210300.0,20.6196,20.6478,20.6126,20.6196,210300.0
2010-03-11 14:30:00,29.32,29.43,29.31,29.35,294100.0,20.6196,20.697,20.6126,20.6407,294100.0
2010-03-11 15:00:00,29.35,29.52,29.35,29.51,409200.0,20.6407,20.7603,20.6407,20.7532,409200.0
2010-03-11 15:30:00,29.51,29.67,29.49,29.67,1103400.0,20.7532,20.8658,20.7392,20.8658,1103400.0
2010-03-12 09:30:00,29.78,29.96,29.78,29.89,499700.0,20.9431,21.0697,20.9431,21.0205,499700.0
2010-03-12 10:00:00,29.9,29.95,29.72,29.78,537700.0,21.0275,21.0627,20.9009,20.9431,537700.0
2010-03-12 10:30:00,29.77,29.87,29.73,29.76,358800.0,20.9361,21.0064,20.908,20.9291,358800.0
2010-03-12 11:00:00,29.75,29.83,29.72,29.79,373000.0,20.922,20.9783,20.9009,20.9502,373000.0
2010-03-12 11:30:00,29.8,29.82,29.77,29.8,173000.0,20.9572,20.9713,20.9361,20.9572,173000.0
2010-03-12 12:00:00,29.8,29.84,29.77,29.83,172000.0,20.9572,20.9853,20.9361,20.9783,172000.0
2010-03-12 12:30:00,29.82,29.88,29.77,29.84,397600.0,20.9713,21.0135,20.9361,20.9853,397600.0
2010-03-12 13:00:00,29.84,29.9,29.81,29.86,185500.0,20.9853,21.0275,20.9642,20.9994,185500.0
2010-03-12 13:30:00,29.87,29.89,29.81,29.88,264800.0,21.0064,21.0205,20.9642,21.0135,264800.0
2010-03-12 14:00:00,29.88,29.93,29.82,29.83,269400.0,21.0135,21.0486,20.9713,20.9783,269400.0
2010-03-12 14:30:00,29.83,29.87,29.77,29.82,295300.0,20.9783,21.0064,20.9361,20.9713,295300.0
2010-03-12 15:00:00,29.83,29.86,29.61,29.61,757100.0,20.9783,20.9994,20.8236,20.8236,757100.0
2010-03-12 15:30:00,29.62,29.76,29.6,29.74,919200.0,20.8306,20.9291,20.8165,20.915,919200.0
2010-03-15 09:30:00,29.57,29.87,29.56,29.77,410000.0,20.7954,21.0064,20.7884,20.9361,410000.0
2010-03-15 10:00:00,29.77,29.86,29.71,29.83,292800.0,20.9361,20.9994,20.8939,20.9783,292800.0
2010-03-15 10:30:00,29.82,29.87,29.75,29.82,223800.0,20.9713,21.0064,20.922,20.9713,223800.0
2010-03-15 11:00:00,29.83,29.86,29.7,29.78,488300.0,20.9783,20.9994,20.8869,20.9431,488300.0
2010-03-15 11:30:00,29.78,29.87,29.75,29.81,455500.0,20.9431,21.0064,20.922,20.9642,455500.0
2010-03-15 12:00:00,29.8,29.81,29.72,29.79,276500.0,20.9572,20.9642,20.9009,20.9502,276500.0
2010-03-15 12:30:00,29.78,29.84,29.78,29.79,164000.0,20.9431,20.9853,20.9431,20.9502,164000.0
2010-03-15 13:00:00,29.79,29.95,29.78,29.88,287600.0,20.9502,21.0627,20.9431,21.0135,287600.0
2010-03-15 13:30:00,29.88,29.93,29.88,29.9,195400.0,21.0135,21.0486,21.0135,21.0275,195400.0
2010-03-15 14:00:00,29.9,29.91,29.76,29.78,311900.0,21.0275,21.0346,20.9291,20.9431,311900.0
2010-03-15 14:30:00,29.77,29.89,29.68,29.83,479400.0,20.9361,21.0205,20.8728,20.9783,479400.0
2010-03-15 15:00:00,29.83,29.87,29.79,29.86,505700.0,20.9783,21.0064,20.9502,20.9994,505700.0
2010-03-15 15:30:00,29.87,30.01,29.85,29.96,960600.0,21.0064,21.1049,20.9924,21.0697,960600.0
2010-03-16 09:30:00,30.06,30.29,29.97,30.09,615300.0,21.14,21.3018,21.0767,21.1611,615300.0
2010-03-16 10:00:00,30.08,30.15,30.0,30.04,374600.0,21.1541,21.2033,21.0978,21.126,374600.0
2010-03-16 10:30:00,30.04,30.05,29.94,29.99,573600.0,21.126,21.133,21.0556,21.0908,573600.0
2010-03-16 11:00:00,29.99,29.99,29.83,29.87,478300.0,21.0908,21.0908,20.9783,21.0064,478300.0
2010-03-16 11:30:00,29.87,29.97,29.87,29.94,291000.0,21.0064,21.0767,21.0064,21.0556,291000.0
2010-03-16 12:00:00,29.93,30.02,29.91,30.01,249100.0,21.0486,21.1119,21.0346,21.1049,249100.0
2010-03-16 12:30:00,30.02,30.03,29.97,30.0,309200.0,21.1119,21.1189,21.0767,21.0978,309200.0
2010-03-16 13:00:00,29.99,30.0,29.9,29.9,438500.0,21.0908,21.0978,21.0275,21.0275,438500.0
2010-03-16 13:30:00,29.91,29.98,29.9,29.98,296000.0,21.0346,21.0838,21.0275,21.0838,296000.0
2010-03-16 14:00:00,29.97,30.2,29.92,30.12,317000.0,21.0767,21.2385,21.0416,21.1822,317000.0
2010-03-16 14:30:00,30.13,30.2,30.0,30.17,506200.0,21.1893,21.2385,21.0978,21.2174,506200.0
2010-03-16 15:00:00,30.15,30.24,30.12,30.21,429900.0,21.2033,21.2666,21.1822,21.2455,429900.0
2010-03-16 15:30:00,30.2,30.24,30.16,30.24,839500.0,21.2385,21.2666,21.2104,21.2666,839500.0
2010-03-17 09:30:00,30.37,30.4,30.19,30.39,567700.0,21.3581,21.3791,21.2315,21.3721,567700.0
2010-03-17 10:00:00,30.39,30.44,30.3,30.43,446300.0,21.3721,21.4073,21.3088,21.4002,446300.0
2010-03-17 10:30:00,30.42,30.49,30.36,30.48,372900.0,21.3932,21.4424,21.351,21.4354,372900.0
2010-03-17 11:00:00,30.47,30.59,30.47,30.5,438000.0,21.4284,21.5128,21.4284,21.4495,438000.0
2010-03-17 11:30:00,30.49,30.56,30.45,30.48,293700.0,21.4424,21.4917,21.4143,21.4354,293700.0
2010-03-17 12:00:00,30.48,30.6,30.46,30.55,284900.0,21.4354,21.5198,21.4213,21.4846,284900.0
2010-03-17 12:30:00,30.55,30.6,30.54,30.59,202400.0,21.4846,21.5198,21.4776,21.5128,202400.0
2010-03-17 13:00:00,30.58,30.67,30.58,30.67,179700.0,21.5057,21.569,21.5057,21.569,179700.0
2010-03-17 13:30:00,30.66,30.76,30.66,30.73,509400.0,21.562,21.6323,21.562,21.6112,509400.0
2010-03-17 14:00:00,30.73,30.74,30.66,30.69,487500.0,21.6112,21.6183,21.562,21.5831,487500.0
2010-03-17 14:30:00,30.69,30.7,30.52,30.52,523200.0,21.5831,21.5901,21.4635,21.4635,523200.0
2010-03-17 15:00:00,30.52,30.64,30.48,30.59,563200.0,21.4635,21.5479,21.4354,21.5128,563200.0
2010-03-17 15:30:00,30.58,30.69,30.53,30.68,1259900.0,21.5057,21.5831,21.4706,21.5761,1259900.0
2010-03-18 09:30:00,30.78,30.78,30.32,30.33,620300.0,21.6464,21.6464,21.3229,21.3299,620300.0
2010-03-18 10:00:00,30.33,30.41,30.3,30.35,689500.0,21.3299,21.3862,21.3088,21.344,689500.0
2010-03-18 10:30:00,30.36,30.49,30.34,30.48,313500.0,21.351,21.4424,21.337,21.4354,313500.0
2010-03-18 11:00:00,30.47,30.68,30.47,30.65,280200.0,21.4284,21.5761,21.4284,21.555,280200.0
2010-03-18 11:30:00,30.64,30.67,30.53,30.55,331300.0,21.5479,21.569,21.4706,21.4846,331300.0
2010-03-18 12:00:00,30.55,30.65,30.46,30.61,319100.0,21.4846,21.555,21.4213,21.5268,319100.0
2010-03-18 12:30:00,30.62,30.64,30.54,30.6,284000.0,21.5339,21.5479,21.4776,21.5198,284000.0
2010-03-18 13:00:00,30.61,30.73,30.6,30.69,269900.0,21.5268,21.6112,21.5198,21.5831,269900.0
2010-03-18 13:30:00,30.7,30.75,30.58,30.62,323700.0,21.5901,21.6253,21.5057,21.5339,323700.0
2010-03-18 14:00:00,30.62,30.71,30.61,30.7,252800.0,21.5339,21.5972,21.5268,21.5901,252800.0
2010-03-18 14:30:00,30.71,30.75,30.65,30.74,465500.0,21.5972,21.6253,21.555,21.6183,465500.0
2010-03-18 15:00:00,30.73,30.75,30.68,30.73,510900.0,21.6112,21.6253,21.5761,21.6112,510900.0
2010-03-18 15:30:00,30.74,30.85,30.72,30.8,1042000.0,21.6183,21.6956,21.6042,21.6605,1042000.0
2010-03-19 09:30:00,30.83,31.07,30.83,30.96,2301600.0,21.6816,21.8503,21.6816,21.773,2301600.0
2010-03-19 10:00:00,30.96,30.97,30.75,30.83,386100.0,21.773,21.78,21.6253,21.6816,386100.0
2010-03-19 10:30:00,30.84,30.85,30.73,30.79,287300.0,21.6886,21.6956,21.6112,21.6534,287300.0
2010-03-19 11:00:00,30.78,30.79,30.6,30.66,470500.0,21.6464,21.6534,21.5198,21.562,470500.0
2010-03-19 11:30:00,30.66,30.82,30.63,30.7,258300.0,21.562,21.6745,21.5409,21.5901,258300.0
2010-03-19 12:00:00,30.69,30.8,30.68,30.75,274400.0,21.5831,21.6605,21.5761,21.6253,274400.0
2010-03-19 12:30:00,30.75,30.83,30.7,30.77,189600.0,21.6253,21.6816,21.5901,21.6394,189600.0
2010-03-19 13:00:00,30.76,30.88,30.76,30.82,199900.0,21.6323,21.7167,21.6323,21.6745,199900.0
2010-03-19 13:30:00,30.83,30.83,30.7,30.78,152800.0,21.6816,21.6816,21.5901,21.6464,152800.0
2010-03-19 14:00:00,30.78,30.82,30.72,30.76,153200.0,21.6464,21.6745,21.6042,21.6323,153200.0
2010-03-19 14:30:00,30.76,30.76,30.67,30.69,179200.0,21.6323,21.6323,21.569,21.5831,179200.0
2010-03-19 15:00:00,30.68,30.7,30.63,30.67,305900.0,21.5761,21.5901,21.5409,21.569,305900.0
2010-03-19 15:30:00,30.66,30.68,30.55,30.64,1187000.0,21.562,21.5761,21.4846,21.5479,1187000.0
2010-03-22 09:30:00,30.44,30.67,30.41,30.63,425500.0,21.4073,21.569,21.3862,21.5409,425500.0
2010-03-22 10:00:00,30.63,30.81,30.61,30.79,352200.0,21.5409,21.6675,21.5268,21.6534,352200.0
2010-03-22 10:30:00,30.79,30.91,30.75,30.79,291500.0,21.6534,21.7378,21.6253,21.6534,291500.0
2010-03-22 11:00:00,30.79,30.83,30.61,30.68,328100.0,21.6534,21.6816,21.5268,21.5761,328100.0
2010-03-22 11:30:00,30.68,30.74,30.66,30.71,211500.0,21.5761,21.6183,21.562,21.5972,211500.0
2010-03-22 12:00:00,30.71,30.76,30.68,30.73,303500.0,21.5972,21.6323,21.5761,21.6112,303500.0
2010-03-22 12:30:00,30.73,30.82,30.69,30.79,215900.0,21.6112,21.6745,21.5831,21.6534,215900.0
2010-03-22 13:00:00,30.8,30.9,30.79,30.84,222500.0,21.6605,21.7308,21.6534,21.6886,222500.0
2010-03-22 13:30:00,30.83,30.9,30.83,30.84,137000.0,21.6816,21.7308,21.6816,21.6886,137000.0
2010-03-22 14:00:00,30.84,30.87,30.78,30.87,221100.0,21.6886,21.7097,21.6464,21.7097,221100.0
2010-03-22 14:30:00,30.86,30.92,30.83,30.84,212900.0,21.7026,21.7448,21.6816,21.6886,212900.0
2010-03-22 15:00:00,30.84,30.94,30.82,30.86,313400.0,21.6886,21.7589,21.6745,21.7026,313400.0
2010-03-22 15:30:00,30.86,30.9,30.82,30.84,791700.0,21.7026,21.7308,21.6745,21.6886,791700.0
2010-03-23 09:30:00,30.83,30.99,30.78,30.84,405500.0,21.6816,21.7941,21.6464,21.6886,405500.0
2010-03-23 10:00:00,30.85,30.99,30.82,30.9,374300.0,21.6956,21.7941,21.6745,21.7308,374300.0
2010-03-23 10:30:00,30.91,31.01,30.85,31.0,303500.0,21.7378,21.8081,21.6956,21.8011,303500.0
2010-03-23 11:00:00,30.99,31.02,30.79,30.83,448400.0,21.7941,21.8152,21.6534,21.6816,448400.0
2010-03-23 11:30:00,30.83,30.97,30.83,30.96,268100.0,21.6816,21.78,21.6816,21.773,268100.0
2010-03-23 12:00:00,30.95,31.01,30.9,30.94,263400.0,21.7659,21.8081,21.7308,21.7589,263400.0
2010-03-23 12:30:00,30.94,30.94,30.87,30.88,98500.0,21.7589,21.7589,21.7097,21.7167,98500.0
2010-03-23 13:00:00,30.89,30.96,30.88,30.92,148400.0,21.7237,21.773,21.7167,21.7448,148400.0
2010-03-23 13:30:00,30.93,31.0,30.92,30.95,414300.0,21.7519,21.8011,21.7448,21.7659,414300.0
2010-03-23 14:00:00,30.95,31.19,30.94,31.13,624000.0,21.7659,21.9347,21.7589,21.8925,624000.0
2010-03-23 14:30:00,31.13,31.21,31.13,31.18,429700.0,21.8925,21.9488,21.8925,21.9277,429700.0
2010-03-23 15:00:00,31.18,31.33,31.15,31.3,815100.0,21.9277,22.0332,21.9066,22.0121,815100.0
2010-03-23 15:30:00,31.29,31.37,31.28,31.34,1148600.0,22.0051,22.0613,21.998,22.0402,1148600.0
2010-03-24 09:30:00,31.19,31.25,31.03,31.1,1066100.0,21.9347,21.9769,21.8222,21.8714,1066100.0
2010-03-24 10:00:00,31.1,31.22,31.02,31.07,717000.0,21.8714,21.9558,21.8152,21.8503,717000.0
2010-03-24 10:30:00,31.06,31.2,31.0,31.0,525800.0,21.8433,21.9418,21.8011,21.8011,525800.0
2010-03-24 11:00:00,31.01,31.06,30.74,30.83,722300.0,21.8081,21.8433,21.6183,21.6816,722300.0
2010-03-24 11:30:00,30.84,30.84,30.7,30.79,420300.0,21.6886,21.6886,21.5901,21.6534,420300.0
2010-03-24 12:00:00,30.8,30.89,30.79,30.84,262500.0,21.6605,21.7237,21.6534,21.6886,262500.0
2010-03-24 12:30:00,30.83,30.85,30.74,30.78,430900.0,21.6816,21.6956,21.6183,21.6464,430900.0
2010-03-24 13:00:00,30.77,30.78,30.68,30.75,355000.0,21.6394,21.6464,21.5761,21.6253,355000.0
2010-03-24 13:30:00,30.75,30.78,30.58,30.63,420200.0,21.6253,21.6464,21.5057,21.5409,420200.0
2010-03-24 14:00:00,30.63,30.71,30.62,30.63,469300.0,21.5409,21.5972,21.5339,21.5409,469300.0
2010-03-24 14:30:00,30.63,30.66,30.59,30.61,345800.0,21.5409,21.562,21.5128,21.5268,345800.0
2010-03-24 15:00:00,30.61,30.7,30.59,30.65,359400.0,21.5268,21.5901,21.5128,21.555,359400.0
2010-03-24 15:30:00,30.65,30.73,30.64,30.68,1089600.0,21.555,21.6112,21.5479,21.5761,1089600.0
2010-03-25 09:30:00,30.9,30.99,30.76,30.92,799200.0,21.7308,21.7941,21.6323,21.7448,799200.0
2010-03-25 10:00:00,30.92,31.0,30.77,31.0,491800.0,21.7448,21.8011,21.6394,21.8011,491800.0
2010-03-25 10:30:00,31.0,31.16,30.98,31.13,429000.0,21.8011,21.9136,21.787,21.8925,429000.0
2010-03-25 11:00:00,31.13,31.35,31.12,31.35,431000.0,21.8925,22.0472,21.8855,22.0472,431000.0
2010-03-25 11:30:00,31.34,31.46,31.33,31.44,277300.0,22.0402,22.1246,22.0332,22.1105,277300.0
2010-03-25 12:00:00,31.45,31.46,31.27,31.27,298600.0,22.1176,22.1246,21.991,21.991,298600.0
2010-03-25 12:30:00,31.27,31.37,31.27,31.3,190300.0,21.991,22.0613,21.991,22.0121,190300.0
2010-03-25 13:00:00,31.31,31.35,31.23,31.28,214500.0,22.0191,22.0472,21.9629,21.998,214500.0
2010-03-25 13:30:00,31.27,31.27,31.07,31.12,351500.0,21.991,21.991,21.8503,21.8855,351500.0
2010-03-25 14:00:00,31.11,31.21,31.06,31.08,266000.0,21.8785,21.9488,21.8433,21.8574,266000.0
2010-03-25 14:30:00,31.08,31.16,31.02,31.13,241900.0,21.8574,21.9136,21.8152,21.8925,241900.0
2010-03-25 15:00:00,31.13,31.24,31.1,31.12,375900.0,21.8925,21.9699,21.8714,21.8855,375900.0
2010-03-25 15:30:00,31.12,31.12,30.81,30.84,1249200.0,21.8855,21.8855,21.6675,21.6886,1249200.0
2010-03-26 09:30:00,30.86,31.0,30.79,31.0,465800.0,21.7026,21.8011,21.6534,21.8011,465800.0
2010-03-26 10:00:00,31.01,31.25,30.99,31.22,404800.0,21.8081,21.9769,21.7941,21.9558,404800.0
2010-03-26 10:30:00,31.22,31.27,31.16,31.21,345400.0,21.9558,21.991,21.9136,21.9488,345400.0
2010-03-26 11:00:00,31.21,31.3,31.17,31.2,231000.0,21.9488,22.0121,21.9207,21.9418,231000.0
2010-03-26 11:30:00,31.21,31.26,31.17,31.18,133800.0,21.9488,21.984,21.9207,21.9277,133800.0
2010-03-26 12:00:00,31.18,31.2,30.87,30.89,540900.0,21.9277,21.9418,21.7097,21.7237,540900.0
2010-03-26 12:30:00,30.89,30.92,30.72,30.77,381400.0,21.7237,21.7448,21.6042,21.6394,381400.0
2010-03-26 13:00:00,30.76,30.79,30.65,30.75,421000.0,21.6323,21.6534,21.555,21.6253,421000.0
2010-03-26 13:30:00,30.74,30.85,30.7,30.75,268400.0,21.6183,21.6956,21.5901,21.6253,268400.0
2010-03-26 14:00:00,30.75,30.95,30.7,30.95,343900.0,21.6253,21.7659,21.5901,21.7659,343900.0
2010-03-26 14:30:00,30.94,30.98,30.84,30.88,494700.0,21.7589,21.787,21.6886,21.7167,494700.0
2010-03-26 15:00:00,30.88,30.91,30.79,30.84,448100.0,21.7167,21.7378,21.6534,21.6886,448100.0
2010-03-26 15:30:00,30.84,30.9,30.67,30.89,1187400.0,21.6886,21.7308,21.569,21.7237,1187400.0
2010-03-29 09:30:00,31.09,31.22,30.89,30.89,573000.0,21.8644,21.9558,21.7237,21.7237,573000.0
2010-03-29 10:00:00,30.88,30.91,30.76,30.82,441600.0,21.7167,21.7378,21.6323,21.6745,441600.0
2010-03-29 10:30:00,30.82,30.96,30.73,30.94,272400.0,21.6745,21.773,21.6112,21.7589,272400.0
2010-03-29 11:00:00,30.94,31.05,30.92,31.04,162200.0,21.7589,21.8363,21.7448,21.8292,162200.0
2010-03-29 11:30:00,31.05,31.06,30.86,30.87,212300.0,21.8363,21.8433,21.7026,21.7097,212300.0
2010-03-29 12:00:00,30.87,30.89,30.75,30.77,137400.0,21.7097,21.7237,21.6253,21.6394,137400.0
2010-03-29 12:30:00,30.77,30.83,30.68,30.79,222900.0,21.6394,21.6816,21.5761,21.6534,222900.0
2010-03-29 13:00:00,30.8,30.84,30.75,30.8,188700.0,21.6605,21.6886,21.6253,21.6605,188700.0
2010-03-29 13:30:00,30.81,30.86,30.77,30.8,186600.0,21.6675,21.7026,21.6394,21.6605,186600.0
2010-03-29 14:00:00,30.8,30.82,30.72,30.75,295500.0,21.6605,21.6745,21.6042,21.6253,295500.0
2010-03-29 14:30:00,30.74,30.85,30.74,30.85,232100.0,21.6183,21.6956,21.6183,21.6956,232100.0
2010-03-29 15:00:00,30.86,30.92,30.83,30.9,301800.0,21.7026,21.7448,21.6816,21.7308,301800.0
2010-03-29 15:30:00,30.91,30.96,30.84,30.96,871200.0,21.7378,21.773,21.6886,21.773,871200.0
2010-03-30 09:30:00,30.88,30.97,30.69,30.85,494200.0,21.7167,21.78,21.5831,21.6956,494200.0
2010-03-30 10:00:00,30.86,30.89,30.74,30.79,232200.0,21.7026,21.7237,21.6183,21.6534,232200.0
2010-03-30 10:30:00,30.79,30.84,30.76,30.76,212400.0,21.6534,21.6886,21.6323,21.6323,212400.0
2010-03-30 11:00:00,30.77,30.79,30.68,30.78,298600.0,21.6394,21.6534,21.5761,21.6464,298600.0
2010-03-30 11:30:00,30.78,30.79,30.69,30.75,237200.0,21.6464,21.6534,21.5831,21.6253,237200.0
2010-03-30 12:00:00,30.75,30.78,30.71,30.75,146300.0,21.6253,21.6464,21.5972,21.6253,146300.0
2010-03-30 12:30:00,30.75,30.75,30.67,30.7,144400.0,21.6253,21.6253,21.569,21.5901,144400.0
2010-03-30 13:00:00,30.7,30.71,30.61,30.64,185300.0,21.5901,21.5972,21.5268,21.5479,185300.0
2010-03-30 13:30:00,30.65,30.71,30.63,30.7,162400.0,21.555,21.5972,21.5409,21.5901,162400.0
2010-03-30 14:00:00,30.7,30.74,30.68,30.7,275500.0,21.5901,21.6183,21.5761,21.5901,275500.0
2010-03-30 14:30:00,30.7,30.79,30.7,30.76,243700.0,21.5901,21.6534,21.5901,21.6323,243700.0
2010-03-30 15:00:00,30.76,30.79,30.7,30.79,336800.0,21.6323,21.6534,21.5901,21.6534,336800.0
2010-03-30 15:30:00,30.78,30.82,30.7,30.73,535000.0,21.6464,21.6745,21.5901,21.6112,535000.0
2010-03-31 09:30:00,30.56,30.68,30.42,30.66,724800.0,21.4917,21.5761,21.3932,21.562,724800.0
2010-03-31 10:00:00,30.66,30.79,30.6,30.79,405100.0,21.562,21.6534,21.5198,21.6534,405100.0
2010-03-31 10:30:00,30.78,30.88,30.75,30.81,374700.0,21.6464,21.7167,21.6253,21.6675,374700.0
2010-03-31 11:00:00,30.81,30.93,30.78,30.8,385500.0,21.6675,21.7519,21.6464,21.6605,385500.0
2010-03-31 11:30:00,30.8,30.82,30.77,30.8,213700.0,21.6605,21.6745,21.6394,21.6605,213700.0
2010-03-31 12:00:00,30.8,30.85,30.77,30.83,284100.0,21.6605,21.6956,21.6394,21.6816,284100.0
2010-03-31 12:30:00,30.82,30.89,30.81,30.87,396600.0,21.6745,21.7237,21.6675,21.7097,396600.0
2010-03-31 13:00:00,30.88,30.94,30.84,30.87,368400.0,21.7167,21.7589,21.6886,21.7097,368400.0
2010-03-31 13:30:00,30.87,30.93,30.84,30.93,212900.0,21.7097,21.7519,21.6886,21.7519,212900.0
2010-03-31 14:00:00,30.93,31.05,30.91,30.99,368100.0,21.7519,21.8363,21.7378,21.7941,368100.0
2010-03-31 14:30:00,30.99,31.01,30.86,30.88,252900.0,21.7941,21.8081,21.7026,21.7167,252900.0
2010-03-31 15:00:00,30.88,30.92,30.84,30.86,612800.0,21.7167,21.7448,21.6886,21.7026,612800.0
2010-03-31 15:30:00,30.86,30.93,30.82,30.88,1285100.0,21.7026,21.7519,21.6745,21.7167,1285100.0
2010-04-01 09:30:00,31.14,31.14,30.93,30.99,450100.0,21.8996,21.8996,21.7519,21.7941,450100.0
2010-04-01 10:00:00,30.98,31.04,30.92,30.96,345600.0,21.787,21.8292,21.7448,21.773,345600.0
2010-04-01 10:30:00,30.96,30.99,30.91,30.97,242700.0,21.773,21.7941,21.7378,21.78,242700.0
2010-04-01 11:00:00,30.97,31.0,30.94,30.99,221000.0,21.78,21.8011,21.7589,21.7941,221000.0
2010-04-01 11:30:00,31.0,31.03,30.97,30.98,165300.0,21.8011,21.8222,21.78,21.787,165300.0
2010-04-01 12:00:00,30.98,31.05,30.98,31.05,262600.0,21.787,21.8363,21.787,21.8363,262600.0
2010-04-01 12:30:00,31.05,31.2,31.04,31.16,453600.0,21.8363,21.9418,21.8292,21.9136,453600.0
2010-04-01 13:00:00,31.16,31.25,31.15,31.25,284000.0,21.9136,21.9769,21.9066,21.9769,284000.0
2010-04-01 13:30:00,31.24,31.29,31.11,31.18,352300.0,21.9699,22.0051,21.8785,21.9277,352300.0
2010-04-01 14:00:00,31.17,31.21,31.11,31.16,281100.0,21.9207,21.9488,21.8785,21.9136,281100.0
2010-04-01 14:30:00,31.15,31.19,31.06,31.17,392400.0,21.9066,21.9347,21.8433,21.9207,392400.0
2010-04-01 15:00:00,31.17,31.18,31.09,31.11,327700.0,21.9207,21.9277,21.8644,21.8785,327700.0
2010-04-01 15:30:00,31.11,31.28,31.1,31.28,994100.0,21.8785,21.998,21.8714,21.998,994100.0
2010-04-05 09:30:00,31.4,31.4,31.23,31.28,453300.0,22.0824,22.0824,21.9629,21.998,453300.0
2010-04-05 10:00:00,31.29,31.36,31.24,31.28,254700.0,22.0051,22.0543,21.9699,21.998,254700.0
2010-04-05 10:30:00,31.29,31.4,31.29,31.4,365400.0,22.0051,22.0824,22.0051,22.0824,365400.0
2010-04-05 11:00:00,31.4,31.47,31.36,31.46,240500.0,22.0824,22.1316,22.0543,22.1246,240500.0
2010-04-05 11:30:00,31.46,31.59,31.41,31.57,382100.0,22.1246,22.216,22.0894,22.202,382100.0
2010-04-05 12:00:00,31.57,31.59,31.55,31.59,171200.0,22.202,22.216,22.1879,22.216,171200.0
2010-04-05 12:30:00,31.59,31.59,31.44,31.44,123900.0,22.216,22.216,22.1105,22.1105,123900.0
2010-04-05 13:00:00,31.45,31.45,31.27,31.3,482200.0,22.1176,22.1176,21.991,22.0121,482200.0
2010-04-05 13:30:00,31.3,31.36,31.18,31.23,366900.0,22.0121,22.0543,21.9277,21.9629,366900.0
2010-04-05 14:00:00,31.23,31.4,31.18,31.37,296500.0,21.9629,22.0824,21.9277,22.0613,296500.0
2010-04-05 14:30:00,31.37,31.44,31.33,31.34,164500.0,22.0613,22.1105,22.0332,22.0402,164500.0
2010-04-05 15:00:00,31.34,31.39,31.31,31.36,225800.0,22.0402,22.0754,22.0191,22.0543,225800.0
2010-04-05 15:30:00,31.37,31.5,31.33,31.5,747500.0,22.0613,22.1527,22.0332,22.1527,747500.0
2010-04-06 09:30:00,31.39,31.4,31.17,31.33,412600.0,22.0754,22.0824,21.9207,22.0332,412600.0
2010-04-06 10:00:00,31.32,31.53,31.28,31.51,313700.0,22.0261,22.1738,21.998,22.1598,313700.0
2010-04-06 10:30:00,31.51,31.64,31.5,31.58,371300.0,22.1598,22.2512,22.1527,22.209,371300.0
2010-04-06 11:00:00,31.58,31.64,31.53,31.62,323600.0,22.209,22.2512,22.1738,22.2371,323600.0
2010-04-06 11:30:00,31.63,31.64,31.54,31.57,206500.0,22.2442,22.2512,22.1809,22.202,206500.0
2010-04-06 12:00:00,31.58,31.68,31.58,31.6,282200.0,22.209,22.2793,22.209,22.2231,282200.0
2010-04-06 12:30:00,31.6,31.68,31.59,31.67,179800.0,22.2231,22.2793,22.216,22.2723,179800.0
2010-04-06 13:00:00,31.68,31.71,31.62,31.62,188800.0,22.2793,22.3004,22.2371,22.2371,188800.0
2010-04-06 13:30:00,31.62,31.67,31.61,31.65,181300.0,22.2371,22.2723,22.2301,22.2582,181300.0
2010-04-06 14:00:00,31.65,31.74,31.65,31.7,384000.0,22.2582,22.3215,22.2582,22.2934,384000.0
2010-04-06 14:30:00,31.71,31.75,31.68,31.72,252200.0,22.3004,22.3286,22.2793,22.3075,252200.0
2010-04-06 15:00:00,31.72,31.75,31.7,31.7,289500.0,22.3075,22.3286,22.2934,22.2934,289500.0
2010-04-06 15:30:00,31.7,31.74,31.68,31.71,859400.0,22.2934,22.3215,22.2793,22.3004,859400.0
2010-04-07 09:30:00,31.71,31.88,31.61,31.81,508800.0,22.3004,22.42,22.2301,22.3707,508800.0
2010-04-07 10:00:00,31.82,31.88,31.76,31.88,435100.0,22.3778,22.42,22.3356,22.42,435100.0
2010-04-07 10:30:00,31.87,31.89,31.71,31.73,416000.0,22.4129,22.427,22.3004,22.3145,416000.0
2010-04-07 11:00:00,31.73,31.82,31.66,31.77,303400.0,22.3145,22.3778,22.2653,22.3426,303400.0
2010-04-07 11:30:00,31.77,31.77,31.69,31.7,316700.0,22.3426,22.3426,22.2864,22.2934,316700.0
2010-04-07 12:00:00,31.7,31.73,31.65,31.71,246200.0,22.2934,22.3145,22.2582,22.3004,246200.0
2010-04-07 12:30:00,31.71,31.73,31.7,31.71,154200.0,22.3004,22.3145,22.2934,22.3004,154200.0
2010-04-07 13:00:00,31.71,31.78,31.7,31.77,266100.0,22.3004,22.3496,22.2934,22.3426,266100.0
2010-04-07 13:30:00,31.77,31.78,31.72,31.76,374600.0,22.3426,22.3496,22.3075,22.3356,374600.0
2010-04-07 14:00:00,31.76,31.76,31.63,31.68,359500.0,22.3356,22.3356,22.2442,22.2793,359500.0
2010-04-07 14:30:00,31.68,31.68,31.58,31.63,362300.0,22.2793,22.2793,22.209,22.2442,362300.0
2010-04-07 15:00:00,31.63,31.63,31.36,31.43,775700.0,22.2442,22.2442,22.0543,22.1035,775700.0
2010-04-07 15:30:00,31.43,31.47,31.33,31.45,1008800.0,22.1035,22.1316,22.0332,22.1176,1008800.0
2010-04-08 09:30:00,31.38,31.5,31.32,31.45,473300.0,22.0683,22.1527,22.0261,22.1176,473300.0
2010-04-08 10:00:00,31.44,31.55,31.43,31.51,430800.0,22.1105,22.1879,22.1035,22.1598,430800.0
2010-04-08 10:30:00,31.5,31.58,31.49,31.5,434500.0,22.1527,22.209,22.1457,22.1527,434500.0
2010-04-08 11:00:00,31.5,31.58,31.49,31.51,363500.0,22.1527,22.209,22.1457,22.1598,363500.0
2010-04-08 11:30:00,31.52,31.63,31.51,31.59,339300.0,22.1668,22.2442,22.1598,22.216,339300.0
2010-04-08 12:00:00,31.6,31.72,31.57,31.71,332200.0,22.2231,22.3075,22.202,22.3004,332200.0
2010-04-08 12:30:00,31.71,31.73,31.64,31.67,320900.0,22.3004,22.3145,22.2512,22.2723,320900.0
2010-04-08 13:00:00,31.67,31.7,31.58,31.66,302900.0,22.2723,22.2934,22.209,22.2653,302900.0
2010-04-08 13:30:00,31.66,31.77,31.64,31.73,312700.0,22.2653,22.3426,22.2512,22.3145,312700.0
2010-04-08 14:00:00,31.74,31.82,31.71,31.81,347700.0,22.3215,22.3778,22.3004,22.3707,347700.0
2010-04-08 14:30:00,31.81,31.87,31.78,31.83,326300.0,22.3707,22.4129,22.3496,22.3848,326300.0
2010-04-08 15:00:00,31.83,31.91,31.81,31.86,593900.0,22.3848,22.4411,22.3707,22.4059,593900.0
2010-04-08 15:30:00,31.86,31.87,31.81,31.85,933300.0,22.4059,22.4129,22.3707,22.3989,933300.0
2010-04-09 09:30:00,31.87,31.9,31.7,31.9,436800.0,22.4129,22.434,22.2934,22.434,436800.0
2010-04-09 10:00:00,31.9,32.07,31.9,32.0,550800.0,22.434,22.5536,22.434,22.5044,550800.0
2010-04-09 10:30:00,32.0,32.04,31.8,31.8,582900.0,22.5044,22.5325,22.3637,22.3637,582900.0
2010-04-09 11:00:00,31.8,31.86,31.79,31.83,206000.0,22.3637,22.4059,22.3567,22.3848,206000.0
2010-04-09 11:30:00,31.83,31.88,31.77,31.79,185100.0,22.3848,22.42,22.3426,22.3567,185100.0
2010-04-09 12:00:00,31.79,31.81,31.71,31.75,248700.0,22.3567,22.3707,22.3004,22.3286,248700.0
2010-04-09 12:30:00,31.75,31.76,31.73,31.74,267600.0,22.3286,22.3356,22.3145,22.3215,267600.0
2010-04-09 13:00:00,31.74,31.8,31.69,31.78,157900.0,22.3215,22.3637,22.2864,22.3496,157900.0
2010-04-09 13:30:00,31.78,31.82,31.71,31.74,129000.0,22.3496,22.3778,22.3004,22.3215,129000.0
2010-04-09 14:00:00,31.74,31.82,31.69,31.77,194100.0,22.3215,22.3778,22.2864,22.3426,194100.0
2010-04-09 14:30:00,31.77,31.8,31.73,31.76,194500.0,22.3426,22.3637,22.3145,22.3356,194500.0
2010-04-09 15:00:00,31.77,31.84,31.73,31.84,289300.0,22.3426,22.3918,22.3145,22.3918,289300.0
2010-04-09 15:30:00,31.84,31.95,31.79,31.95,634000.0,22.3918,22.4692,22.3567,22.4692,634000.0
2010-04-12 09:30:00,32.1,32.25,32.1,32.21,486600.0,22.5747,22.6802,22.5747,22.6521,486600.0
2010-04-12 10:00:00,32.2,32.25,32.12,32.25,361700.0,22.645,22.6802,22.5888,22.6802,361700.0
2010-04-12 10:30:00,32.24,32.35,32.23,32.34,359900.0,22.6731,22.7505,22.6661,22.7435,359900.0
2010-04-12 11:00:00,32.34,32.35,32.18,32.18,241600.0,22.7435,22.7505,22.631,22.631,241600.0
2010-04-12 11:30:00,32.18,32.4,32.16,32.36,325900.0,22.631,22.7857,22.6169,22.7575,325900.0
2010-04-12 12:00:00,32.36,32.44,32.36,32.39,260300.0,22.7575,22.8138,22.7575,22.7786,260300.0
2010-04-12 12:30:00,32.4,32.4,32.33,32.4,227900.0,22.7857,22.7857,22.7364,22.7857,227900.0
2010-04-12 13:00:00,32.4,32.53,32.4,32.49,681400.0,22.7857,22.8771,22.7857,22.849,681400.0
2010-04-12 13:30:00,32.5,32.59,32.48,32.5,398300.0,22.856,22.9193,22.8419,22.856,398300.0
2010-04-12 14:00:00,32.5,32.59,32.49,32.58,347700.0,22.856,22.9193,22.849,22.9123,347700.0
2010-04-12 14:30:00,32.58,32.63,32.55,32.6,352100.0,22.9123,22.9474,22.8912,22.9263,352100.0
2010-04-12 15:00:00,32.6,32.65,32.58,32.63,700700.0,22.9263,22.9615,22.9123,22.9474,700700.0
2010-04-12 15:30:00,32.63,32.63,32.5,32.55,1113500.0,22.9474,22.9474,22.856,22.8912,1113500.0
2010-04-13 09:30:00,32.48,32.65,32.36,32.36,878000.0,22.8419,22.9615,22.7575,22.7575,878000.0
2010-04-13 10:00:00,32.38,32.42,32.28,32.3,546500.0,22.7716,22.7997,22.7013,22.7153,546500.0
2010-04-13 10:30:00,32.3,32.34,32.2,32.23,287000.0,22.7153,22.7435,22.645,22.6661,287000.0
2010-04-13 11:00:00,32.24,32.25,32.06,32.11,442500.0,22.6731,22.6802,22.5466,22.5817,442500.0
2010-04-13 11:30:00,32.1,32.23,32.08,32.23,204100.0,22.5747,22.6661,22.5606,22.6661,204100.0
2010-04-13 12:00:00,32.23,32.32,32.18,32.31,143200.0,22.6661,22.7294,22.631,22.7224,143200.0
2010-04-13 12:30:00,32.31,32.31,32.24,32.27,157900.0,22.7224,22.7224,22.6731,22.6942,157900.0
2010-04-13 13:00:00,32.27,32.36,32.26,32.33,240600.0,22.6942,22.7575,22.6872,22.7364,240600.0
2010-04-13 13:30:00,32.33,32.42,32.33,32.39,185000.0,22.7364,22.7997,22.7364,22.7786,185000.0
2010-04-13 14:00:00,32.38,32.41,32.31,32.32,220500.0,22.7716,22.7927,22.7224,22.7294,220500.0
2010-04-13 14:30:00,32.32,32.4,32.31,32.38,230600.0,22.7294,22.7857,22.7224,22.7716,230600.0
2010-04-13 15:00:00,32.38,32.51,32.36,32.49,392700.0,22.7716,22.863,22.7575,22.849,392700.0
2010-04-13 15:30:00,32.49,32.52,32.45,32.45,873900.0,22.849,22.8701,22.8208,22.8208,873900.0
2010-04-14 09:30:00,32.31,32.5,31.77,31.9,1876400.0,22.7224,22.856,22.3426,22.434,1876400.0
2010-04-14 10:00:00,31.9,31.97,31.83,31.91,1109400.0,22.434,22.4833,22.3848,22.4411,1109400.0
2010-04-14 10:30:00,31.92,32.01,31.81,31.94,1231100.0,22.4481,22.5114,22.3707,22.4622,1231100.0
2010-04-14 11:00:00,31.92,31.96,31.75,31.8,783600.0,22.4481,22.4762,22.3286,22.3637,783600.0
2010-04-14 11:30:00,31.8,31.8,31.67,31.67,611900.0,22.3637,22.3637,22.2723,22.2723,611900.0
2010-04-14 12:00:00,31.67,31.75,31.58,31.75,777100.0,22.2723,22.3286,22.209,22.3286,777100.0
2010-04-14 12:30:00,31.75,31.91,31.75,31.88,710900.0,22.3286,22.4411,22.3286,22.42,710900.0
2010-04-14 13:00:00,31.88,31.88,31.75,31.83,465700.0,22.42,22.42,22.3286,22.3848,465700.0
2010-04-14 13:30:00,31.83,31.84,31.66,31.67,911800.0,22.3848,22.3918,22.2653,22.2723,911800.0
2010-04-14 14:00:00,31.67,31.88,31.66,31.82,904700.0,22.2723,22.42,22.2653,22.3778,904700.0
2010-04-14 14:30:00,31.82,31.96,31.8,31.94,686300.0,22.3778,22.4762,22.3637,22.4622,686300.0
2010-04-14 15:00:00,31.94,32.02,31.87,32.02,1020500.0,22.4622,22.5184,22.4129,22.5184,1020500.0
2010-04-14 15:30:00,32.03,32.19,32.02,32.18,1653400.0,22.5255,22.638,22.5184,22.631,1653400.0
2010-04-15 09:30:00,32.25,32.49,32.2,32.33,1092900.0,22.6802,22.849,22.645,22.7364,1092900.0
2010-04-15 10:00:00,32.33,32.33,32.12,32.13,683700.0,22.7364,22.7364,22.5888,22.5958,683700.0
2010-04-15 10:30:00,32.13,32.32,32.12,32.22,450100.0,22.5958,22.7294,22.5888,22.6591,450100.0
2010-04-15 11:00:00,32.22,32.29,32.08,32.1,506700.0,22.6591,22.7083,22.5606,22.5747,506700.0
2010-04-15 11:30:00,32.1,32.11,31.94,32.02,559600.0,22.5747,22.5817,22.4622,22.5184,559600.0
2010-04-15 12:00:00,32.03,32.1,31.97,32.02,284900.0,22.5255,22.5747,22.4833,22.5184,284900.0
2010-04-15 12:30:00,32.02,32.04,31.91,31.92,492800.0,22.5184,22.5325,22.4411,22.4481,492800.0
2010-04-15 13:00:00,31.92,32.02,31.91,31.98,354900.0,22.4481,22.5184,22.4411,22.4903,354900.0
2010-04-15 13:30:00,31.98,32.02,31.96,31.99,307500.0,22.4903,22.5184,22.4762,22.4973,307500.0
2010-04-15 14:00:00,31.98,32.02,31.93,31.99,375200.0,22.4903,22.5184,22.4551,22.4973,375200.0
2010-04-15 14:30:00,31.99,32.13,31.98,32.11,504800.0,22.4973,22.5958,22.4903,22.5817,504800.0
2010-04-15 15:00:00,32.12,32.14,31.99,32.01,843800.0,22.5888,22.6028,22.4973,22.5114,843800.0
2010-04-15 15:30:00,32.01,32.04,31.95,32.04,1261900.0,22.5114,22.5325,22.4692,22.5325,1261900.0
2010-04-16 09:30:00,31.87,32.04,31.73,31.75,1217200.0,22.4129,22.5325,22.3145,22.3286,1217200.0
2010-04-16 10:00:00,31.75,31.96,31.75,31.93,653900.0,22.3286,22.4762,22.3286,22.4551,653900.0
2010-04-16 10:30:00,31.92,31.98,31.47,31.56,1265800.0,22.4481,22.4903,22.1316,22.1949,1265800.0
2010-04-16 11:00:00,31.56,31.58,30.77,31.18,1719800.0,22.1949,22.209,21.6394,21.9277,1719800.0
2010-04-16 11:30:00,31.17,31.26,30.99,31.14,1035600.0,21.9207,21.984,21.7941,21.8996,1035600.0
2010-04-16 12:00:00,31.13,31.36,30.98,31.33,877700.0,21.8925,22.0543,21.787,22.0332,877700.0
2010-04-16 12:30:00,31.33,31.37,31.19,31.31,424500.0,22.0332,22.0613,21.9347,22.0191,424500.0
2010-04-16 13:00:00,31.31,31.46,31.3,31.4,403800.0,22.0191,22.1246,22.0121,22.0824,403800.0
2010-04-16 13:30:00,31.41,31.58,31.39,31.58,452400.0,22.0894,22.209,22.0754,22.209,452400.0
2010-04-16 14:00:00,31.58,31.79,31.53,31.76,787500.0,22.209,22.3567,22.1738,22.3356,787500.0
2010-04-16 14:30:00,31.76,31.79,31.45,31.46,424300.0,22.3356,22.3567,22.1176,22.1246,424300.0
2010-04-16 15:00:00,31.47,31.64,31.47,31.62,528500.0,22.1316,22.2512,22.1316,22.2371,528500.0
2010-04-16 15:30:00,31.62,31.76,31.57,31.6,2246500.0,22.2371,22.3356,22.202,22.2231,2246500.0
2010-04-19 09:30:00,31.75,32.09,31.39,31.98,1206600.0,22.3286,22.5677,22.0754,22.4903,1206600.0
2010-04-19 10:00:00,31.98,32.13,31.92,31.97,740400.0,22.4903,22.5958,22.4481,22.4833,740400.0
2010-04-19 10:30:00,31.97,31.98,31.69,31.75,478000.0,22.4833,22.4903,22.2864,22.3286,478000.0
2010-04-19 11:00:00,31.74,31.8,31.57,31.64,425500.0,22.3215,22.3637,22.202,22.2512,425500.0
2010-04-19 11:30:00,31.64,31.68,31.39,31.45,574000.0,22.2512,22.2793,22.0754,22.1176,574000.0
2010-04-19 12:00:00,31.45,31.66,31.39,31.62,527000.0,22.1176,22.2653,22.0754,22.2371,527000.0
2010-04-19 12:30:00,31.63,31.83,31.57,31.75,342000.0,22.2442,22.3848,22.202,22.3286,342000.0
2010-04-19 13:00:00,31.75,31.75,31.64,31.74,248400.0,22.3286,22.3286,22.2512,22.3215,248400.0
2010-04-19 13:30:00,31.73,31.74,31.58,31.59,369100.0,22.3145,22.3215,22.209,22.216,369100.0
2010-04-19 14:00:00,31.58,31.79,31.54,31.75,349000.0,22.209,22.3567,22.1809,22.3286,349000.0
2010-04-19 14:30:00,31.75,31.92,31.71,31.92,433700.0,22.3286,22.4481,22.3004,22.4481,433700.0
2010-04-19 15:00:00,31.92,31.98,31.83,31.94,618500.0,22.4481,22.4903,22.3848,22.4622,618500.0
2010-04-19 15:30:00,31.94,32.18,31.91,32.13,1889900.0,22.4622,22.631,22.4411,22.5958,1889900.0
2010-04-20 09:30:00,31.91,32.32,31.56,31.73,2223500.0,22.4411,22.7294,22.1949,22.3145,2223500.0
2010-04-20 10:00:00,31.73,31.83,31.54,31.79,986900.0,22.3145,22.3848,22.1809,22.3567,986900.0
2010-04-20 10:30:00,31.8,32.04,31.66,31.97,980000.0,22.3637,22.5325,22.2653,22.4833,980000.0
2010-04-20 11:00:00,31.97,32.0,31.81,31.85,870100.0,22.4833,22.5044,22.3707,22.3989,870100.0
2010-04-20 11:30:00,31.85,32.05,31.82,31.83,518300.0,22.3989,22.5395,22.3778,22.3848,518300.0
2010-04-20 12:00:00,31.83,31.91,31.8,31.81,358700.0,22.3848,22.4411,22.3637,22.3707,358700.0
2010-04-20 12:30:00,31.82,31.88,31.77,31.88,279700.0,22.3778,22.42,22.3426,22.42,279700.0
2010-04-20 13:00:00,31.88,31.95,31.83,31.89,381700.0,22.42,22.4692,22.3848,22.427,381700.0
2010-04-20 13:30:00,31.88,31.89,31.83,31.85,200300.0,22.42,22.427,22.3848,22.3989,200300.0
2010-04-20 14:00:00,31.86,31.95,31.81,31.93,420400.0,22.4059,22.4692,22.3707,22.4551,420400.0
2010-04-20 14:30:00,31.92,32.18,31.91,32.17,496000.0,22.4481,22.631,22.4411,22.6239,496000.0
2010-04-20 15:00:00,32.16,32.19,31.97,31.99,806000.0,22.6169,22.638,22.4833,22.4973,806000.0
2010-04-20 15:30:00,31.98,32.19,31.98,32.14,1755400.0,22.4903,22.638,22.4903,22.6028,1755400.0
2010-04-21 09:30:00,32.11,32.27,32.0,32.22,793200.0,22.5817,22.6942,22.5044,22.6591,793200.0
2010-04-21 10:00:00,32.21,32.23,32.11,32.21,955500.0,22.6521,22.6661,22.5817,22.6521,955500.0
2010-04-21 10:30:00,32.2,32.39,32.19,32.24,811700.0,22.645,22.7786,22.638,22.6731,811700.0
2010-04-21 11:00:00,32.25,32.3,32.14,32.27,899900.0,22.6802,22.7153,22.6028,22.6942,899900.0
2010-04-21 11:30:00,32.25,32.3,32.19,32.3,537300.0,22.6802,22.7153,22.638,22.7153,537300.0
2010-04-21 12:00:00,32.3,32.45,32.29,32.35,673400.0,22.7153,22.8208,22.7083,22.7505,673400.0
2010-04-21 12:30:00,32.35,32.41,32.24,32.26,615700.0,22.7505,22.7927,22.6731,22.6872,615700.0
2010-04-21 13:00:00,32.25,32.32,32.24,32.28,413100.0,22.6802,22.7294,22.6731,22.7013,413100.0
2010-04-21 13:30:00,32.28,32.32,32.23,32.29,500500.0,22.7013,22.7294,22.6661,22.7083,500500.0
2010-04-21 14:00:00,32.29,32.34,31.98,32.01,954200.0,22.7083,22.7435,22.4903,22.5114,954200.0
2010-04-21 14:30:00,32.01,32.07,31.95,32.03,680800.0,22.5114,22.5536,22.4692,22.5255,680800.0
2010-04-21 15:00:00,32.03,32.1,32.01,32.07,564900.0,22.5255,22.5747,22.5114,22.5536,564900.0
2010-04-21 15:30:00,32.07,32.29,32.06,32.22,1298600.0,22.5536,22.7083,22.5466,22.6591,1298600.0
2010-04-22 09:30:00,31.94,32.18,31.75,32.05,768100.0,22.4622,22.631,22.3286,22.5395,768100.0
2010-04-22 10:00:00,32.05,32.16,31.97,32.11,1046300.0,22.5395,22.6169,22.4833,22.5817,1046300.0
2010-04-22 10:30:00,32.12,32.16,31.94,31.97,1014000.0,22.5888,22.6169,22.4622,22.4833,1014000.0
2010-04-22 11:00:00,31.96,32.04,31.94,32.02,483200.0,22.4762,22.5325,22.4622,22.5184,483200.0
2010-04-22 11:30:00,32.02,32.03,31.91,32.01,580500.0,22.5184,22.5255,22.4411,22.5114,580500.0
2010-04-22 12:00:00,32.01,32.08,31.95,32.0,438700.0,22.5114,22.5606,22.4692,22.5044,438700.0
2010-04-22 12:30:00,32.0,32.04,31.97,32.02,470900.0,22.5044,22.5325,22.4833,22.5184,470900.0
2010-04-22 13:00:00,32.03,32.24,32.01,32.21,683900.0,22.5255,22.6731,22.5114,22.6521,683900.0
2010-04-22 13:30:00,32.21,32.25,32.12,32.24,399200.0,22.6521,22.6802,22.5888,22.6731,399200.0
2010-04-22 14:00:00,32.24,32.28,32.15,32.22,722900.0,22.6731,22.7013,22.6099,22.6591,722900.0
2010-04-22 14:30:00,32.22,32.26,32.11,32.15,765400.0,22.6591,22.6872,22.5817,22.6099,765400.0
2010-04-22 15:00:00,32.15,32.41,32.14,32.39,676300.0,22.6099,22.7927,22.6028,22.7786,676300.0
2010-04-22 15:30:00,32.39,32.42,32.29,32.41,1857200.0,22.7786,22.7997,22.7083,22.7927,1857200.0
2010-04-23 09:30:00,32.33,32.33,31.98,31.99,1150900.0,22.7364,22.7364,22.4903,22.4973,1150900.0
2010-04-23 10:00:00,32.0,32.14,31.92,32.02,1138200.0,22.5044,22.6028,22.4481,22.5184,1138200.0
2010-04-23 10:30:00,32.02,32.09,31.9,31.92,530000.0,22.5184,22.5677,22.434,22.4481,530000.0
2010-04-23 11:00:00,31.92,32.0,31.9,31.92,518200.0,22.4481,22.5044,22.434,22.4481,518200.0
2010-04-23 11:30:00,31.91,31.96,31.77,31.86,892900.0,22.4411,22.4762,22.3426,22.4059,892900.0
2010-04-23 12:00:00,31.86,31.98,31.84,31.93,528600.0,22.4059,22.4903,22.3918,22.4551,528600.0
2010-04-23 12:30:00,31.93,31.94,31.86,31.92,290600.0,22.4551,22.4622,22.4059,22.4481,290600.0
2010-04-23 13:00:00,31.92,31.92,31.84,31.86,400300.0,22.4481,22.4481,22.3918,22.4059,400300.0
2010-04-23 13:30:00,31.86,31.88,31.83,31.85,300100.0,22.4059,22.42,22.3848,22.3989,300100.0
2010-04-23 14:00:00,31.85,31.96,31.84,31.93,468000.0,22.3989,22.4762,22.3918,22.4551,468000.0
2010-04-23 14:30:00,31.92,31.93,31.85,31.92,599100.0,22.4481,22.4551,22.3989,22.4481,599100.0
2010-04-23 15:00:00,31.92,31.92,31.84,31.87,648300.0,22.4481,22.4481,22.3918,22.4129,648300.0
2010-04-23 15:30:00,31.87,31.97,31.86,31.95,1349000.0,22.4129,22.4833,22.4059,22.4692,1349000.0
2010-04-26 09:30:00,31.87,32.01,31.77,31.9,727900.0,22.4129,22.5114,22.3426,22.434,727900.0
2010-04-26 10:00:00,31.9,31.99,31.79,31.85,531800.0,22.434,22.4973,22.3567,22.3989,531800.0
2010-04-26 10:30:00,31.85,32.01,31.83,31.95,892600.0,22.3989,22.5114,22.3848,22.4692,892600.0
2010-04-26 11:00:00,31.95,32.02,31.92,31.98,232100.0,22.4692,22.5184,22.4481,22.4903,232100.0
2010-04-26 11:30:00,31.98,32.03,31.92,31.93,250400.0,22.4903,22.5255,22.4481,22.4551,250400.0
2010-04-26 12:00:00,31.93,31.96,31.86,31.94,333600.0,22.4551,22.4762,22.4059,22.4622,333600.0
2010-04-26 12:30:00,31.94,31.94,31.81,31.86,275100.0,22.4622,22.4622,22.3707,22.4059,275100.0
2010-04-26 13:00:00,31.86,31.87,31.8,31.8,202200.0,22.4059,22.4129,22.3637,22.3637,202200.0
2010-04-26 13:30:00,31.81,31.87,31.78,31.79,299500.0,22.3707,22.4129,22.3496,22.3567,299500.0
2010-04-26 14:00:00,31.79,31.91,31.78,31.86,457700.0,22.3567,22.4411,22.3496,22.4059,457700.0
2010-04-26 14:30:00,31.88,31.89,31.78,31.8,547900.0,22.42,22.427,22.3496,22.3637,547900.0
2010-04-26 15:00:00,31.8,31.86,31.64,31.71,1244000.0,22.3637,22.4059,22.2512,22.3004,1244000.0
2010-04-26 15:30:00,31.7,31.8,31.64,31.66,1671700.0,22.2934,22.3637,22.2512,22.2653,1671700.0
2010-04-27 09:30:00,31.4,31.8,31.01,31.54,901200.0,22.0824,22.3637,21.8081,22.1809,901200.0
2010-04-27 10:00:00,31.55,31.64,31.4,31.53,651200.0,22.1879,22.2512,22.0824,22.1738,651200.0
2010-04-27 10:30:00,31.53,31.74,31.51,31.65,444500.0,22.1738,22.3215,22.1598,22.2582,444500.0
2010-04-27 11:00:00,31.65,31.67,31.13,31.16,665300.0,22.2582,22.2723,21.8925,21.9136,665300.0
2010-04-27 11:30:00,31.17,31.26,31.05,31.07,830800.0,21.9207,21.984,21.8363,21.8503,830800.0
2010-04-27 12:00:00,31.07,31.23,31.01,31.08,497300.0,21.8503,21.9629,21.8081,21.8574,497300.0
2010-04-27 12:30:00,31.08,31.31,31.05,31.27,349200.0,21.8574,22.0191,21.8363,21.991,349200.0
2010-04-27 13:00:00,31.26,31.38,31.25,31.37,263600.0,21.984,22.0683,21.9769,22.0613,263600.0
2010-04-27 13:30:00,31.38,31.42,31.25,31.34,332500.0,22.0683,22.0965,21.9769,22.0402,332500.0
2010-04-27 14:00:00,31.34,31.37,31.16,31.19,382700.0,22.0402,22.0613,21.9136,21.9347,382700.0
2010-04-27 14:30:00,31.18,31.21,31.0,31.06,557800.0,21.9277,21.9488,21.8011,21.8433,557800.0
2010-04-27 15:00:00,31.06,31.22,31.02,31.07,565900.0,21.8433,21.9558,21.8152,21.8503,565900.0
2010-04-27 15:30:00,31.07,31.08,30.81,30.88,2277100.0,21.8503,21.8574,21.6675,21.7167,2277100.0
2010-04-28 09:30:00,31.16,31.5,30.98,31.29,530700.0,21.9768,22.2166,21.8498,22.0684,530700.0
2010-04-28 10:00:00,31.3,31.32,31.12,31.26,464100.0,22.0755,22.0896,21.9485,22.0473,464100.0
2010-04-28 10:30:00,31.27,31.35,31.13,31.34,413100.0,22.0543,22.1108,21.9556,22.1037,413100.0
2010-04-28 11:00:00,31.35,31.45,31.17,31.32,540700.0,22.1108,22.1813,21.9838,22.0896,540700.0
2010-04-28 11:30:00,31.32,31.32,30.95,31.27,516200.0,22.0896,22.0896,21.8286,22.0543,516200.0
2010-04-28 12:00:00,31.27,31.34,31.06,31.28,228600.0,22.0543,22.1037,21.9062,22.0614,228600.0
2010-04-28 12:30:00,31.28,31.32,31.23,31.25,193200.0,22.0614,22.0896,22.0261,22.0402,193200.0
2010-04-28 13:00:00,31.26,31.35,31.25,31.26,182900.0,22.0473,22.1108,22.0402,22.0473,182900.0
2010-04-28 13:30:00,31.26,31.36,31.26,31.33,209500.0,22.0473,22.1178,22.0473,22.0967,209500.0
2010-04-28 14:00:00,31.34,31.45,31.28,31.36,313500.0,22.1037,22.1813,22.0614,22.1178,313500.0
2010-04-28 14:30:00,31.35,31.36,31.14,31.25,580900.0,22.1108,22.1178,21.9627,22.0402,580900.0
2010-04-28 15:00:00,31.25,31.29,31.14,31.23,397400.0,22.0402,22.0684,21.9627,22.0261,397400.0
2010-04-28 15:30:00,31.23,31.26,31.1,31.23,1129500.0,22.0261,22.0473,21.9344,22.0261,1129500.0
2010-04-29 09:30:00,31.56,31.63,31.37,31.57,571300.0,22.2589,22.3082,22.1249,22.2659,571300.0
2010-04-29 10:00:00,31.57,31.79,31.46,31.78,479900.0,22.2659,22.4211,22.1883,22.414,479900.0
2010-04-29 10:30:00,31.77,31.82,31.68,31.8,393100.0,22.407,22.4422,22.3435,22.4281,393100.0
2010-04-29 11:00:00,31.8,31.92,31.73,31.92,244500.0,22.4281,22.5128,22.3788,22.5128,244500.0
2010-04-29 11:30:00,31.92,32.09,31.92,32.04,457100.0,22.5128,22.6327,22.5128,22.5974,457100.0
2010-04-29 12:00:00,32.05,32.08,31.91,31.92,286800.0,22.6045,22.6256,22.5057,22.5128,286800.0
2010-04-29 12:30:00,31.92,31.96,31.84,31.88,315500.0,22.5128,22.541,22.4564,22.4846,315500.0
2010-04-29 13:00:00,31.89,32.07,31.89,32.04,245100.0,22.4916,22.6186,22.4916,22.5974,245100.0
2010-04-29 13:30:00,32.04,32.13,32.0,32.13,207500.0,22.5974,22.6609,22.5692,22.6609,207500.0
2010-04-29 14:00:00,32.12,32.17,32.08,32.1,314900.0,22.6538,22.6891,22.6256,22.6397,314900.0
2010-04-29 14:30:00,32.11,32.12,31.93,32.01,336500.0,22.6468,22.6538,22.5198,22.5763,336500.0
2010-04-29 15:00:00,32.0,32.02,31.88,31.99,467600.0,22.5692,22.5833,22.4846,22.5621,467600.0
2010-04-29 15:30:00,31.99,32.04,31.93,31.98,938900.0,22.5621,22.5974,22.5198,22.5551,938900.0
2010-04-30 09:30:00,31.82,31.92,31.49,31.51,600400.0,22.4422,22.5128,22.2095,22.2236,600400.0
2010-04-30 10:00:00,31.51,31.63,31.39,31.56,630100.0,22.2236,22.3082,22.139,22.2589,630100.0
2010-04-30 10:30:00,31.56,31.68,31.46,31.6,431700.0,22.2589,22.3435,22.1883,22.2871,431700.0
2010-04-30 11:00:00,31.6,31.68,31.45,31.48,314600.0,22.2871,22.3435,22.1813,22.2025,314600.0
2010-04-30 11:30:00,31.48,31.64,31.47,31.58,305700.0,22.2025,22.3153,22.1954,22.273,305700.0
2010-04-30 12:00:00,31.57,31.58,31.31,31.35,451700.0,22.2659,22.273,22.0826,22.1108,451700.0
2010-04-30 12:30:00,31.34,31.45,31.22,31.25,332500.0,22.1037,22.1813,22.0191,22.0402,332500.0
2010-04-30 13:00:00,31.24,31.39,31.24,31.35,304600.0,22.0332,22.139,22.0332,22.1108,304600.0
2010-04-30 13:30:00,31.35,31.47,31.31,31.38,340200.0,22.1108,22.1954,22.0826,22.1319,340200.0
2010-04-30 14:00:00,31.38,31.4,31.3,31.36,308500.0,22.1319,22.146,22.0755,22.1178,308500.0
2010-04-30 14:30:00,31.36,31.36,31.16,31.23,487200.0,22.1178,22.1178,21.9768,22.0261,487200.0
2010-04-30 15:00:00,31.22,31.34,31.19,31.21,608900.0,22.0191,22.1037,21.9979,22.012,608900.0
2010-04-30 15:30:00,31.21,31.27,31.09,31.09,1481000.0,22.012,22.0543,21.9274,21.9274,1481000.0
2010-05-03 09:30:00,31.16,31.44,31.04,31.3,494600.0,21.9768,22.1742,21.8921,22.0755,494600.0
2010-05-03 10:00:00,31.3,31.39,31.19,31.2,311200.0,22.0755,22.139,21.9979,22.005,311200.0
2010-05-03 10:30:00,31.21,31.23,31.03,31.06,339800.0,22.012,22.0261,21.8851,21.9062,339800.0
2010-05-03 11:00:00,31.07,31.21,31.06,31.19,263100.0,21.9133,22.012,21.9062,21.9979,263100.0
2010-05-03 11:30:00,31.2,31.25,31.14,31.22,188500.0,22.005,22.0402,21.9627,22.0191,188500.0
2010-05-03 12:00:00,31.23,31.38,31.17,31.38,205600.0,22.0261,22.1319,21.9838,22.1319,205600.0
2010-05-03 12:30:00,31.37,31.48,31.35,31.45,260000.0,22.1249,22.2025,22.1108,22.1813,260000.0
2010-05-03 13:00:00,31.45,31.45,31.3,31.37,176900.0,22.1813,22.1813,22.0755,22.1249,176900.0
2010-05-03 13:30:00,31.37,31.48,31.35,31.36,167400.0,22.1249,22.2025,22.1108,22.1178,167400.0
2010-05-03 14:00:00,31.36,31.42,31.31,31.41,201700.0,22.1178,22.1601,22.0826,22.1531,201700.0
2010-05-03 14:30:00,31.41,31.42,31.27,31.3,345900.0,22.1531,22.1601,22.0543,22.0755,345900.0
2010-05-03 15:00:00,31.31,31.35,31.15,31.17,528900.0,22.0826,22.1108,21.9697,21.9838,528900.0
2010-05-03 15:30:00,31.17,31.34,31.17,31.33,916100.0,21.9838,22.1037,21.9838,22.0967,916100.0
2010-05-04 09:30:00,31.03,31.08,30.76,30.88,646400.0,21.8851,21.9203,21.6946,21.7793,646400.0
2010-05-04 10:00:00,30.89,31.06,30.78,30.89,585300.0,21.7863,21.9062,21.7087,21.7863,585300.0
2010-05-04 10:30:00,30.88,30.9,30.58,30.62,706600.0,21.7793,21.7934,21.5677,21.5959,706600.0
2010-05-04 11:00:00,30.61,30.7,30.57,30.61,675200.0,21.5889,21.6523,21.5606,21.5889,675200.0
2010-05-04 11:30:00,30.61,30.7,30.58,30.68,484100.0,21.5889,21.6523,21.5677,21.6382,484100.0
2010-05-04 12:00:00,30.68,30.68,30.55,30.58,634100.0,21.6382,21.6382,21.5465,21.5677,634100.0
2010-05-04 12:30:00,30.58,30.76,30.57,30.75,272900.0,21.5677,21.6946,21.5606,21.6876,272900.0
2010-05-04 13:00:00,30.76,30.78,30.68,30.73,298000.0,21.6946,21.7087,21.6382,21.6735,298000.0
2010-05-04 13:30:00,30.73,30.85,30.72,30.76,233300.0,21.6735,21.7581,21.6664,21.6946,233300.0
2010-05-04 14:00:00,30.77,30.77,30.61,30.62,284900.0,21.7017,21.7017,21.5889,21.5959,284900.0
2010-05-04 14:30:00,30.62,30.71,30.52,30.52,593400.0,21.5959,21.6594,21.5254,21.5254,593400.0
2010-05-04 15:00:00,30.53,30.6,30.45,30.59,988700.0,21.5324,21.5818,21.476,21.5747,988700.0
2010-05-04 15:30:00,30.59,30.67,30.49,30.62,1637700.0,21.5747,21.6312,21.5042,21.5959,1637700.0
2010-05-05 09:30:00,30.2,30.97,30.05,30.88,1086300.0,21.2997,21.8428,21.1939,21.7793,1086300.0
2010-05-05 10:00:00,30.88,31.01,30.8,30.85,660300.0,21.7793,21.871,21.7229,21.7581,660300.0
2010-05-05 10:30:00,30.86,31.27,30.83,31.24,795900.0,21.7652,22.0543,21.744,22.0332,795900.0
2010-05-05 11:00:00,31.24,31.24,31.0,31.19,565400.0,22.0332,22.0332,21.8639,21.9979,565400.0
2010-05-05 11:30:00,31.19,31.42,31.12,31.4,656800.0,21.9979,22.1601,21.9485,22.146,656800.0
2010-05-05 12:00:00,31.41,31.51,31.33,31.41,619700.0,22.1531,22.2236,22.0967,22.1531,619700.0
2010-05-05 12:30:00,31.4,31.67,31.34,31.65,698200.0,22.146,22.3365,22.1037,22.3223,698200.0
2010-05-05 13:00:00,31.66,31.71,31.56,31.57,789200.0,22.3294,22.3647,22.2589,22.2659,789200.0
2010-05-05 13:30:00,31.57,31.59,31.42,31.42,729200.0,22.2659,22.28,22.1601,22.1601,729200.0
2010-05-05 14:00:00,31.42,31.45,31.23,31.25,511200.0,22.1601,22.1813,22.0261,22.0402,511200.0
2010-05-05 14:30:00,31.25,31.4,31.03,31.17,819500.0,22.0402,22.146,21.8851,21.9838,819500.0
2010-05-05 15:00:00,31.17,31.21,31.05,31.14,525900.0,21.9838,22.012,21.8992,21.9627,525900.0
2010-05-05 15:30:00,31.14,31.22,31.04,31.17,1339900.0,21.9627,22.0191,21.8921,21.9838,1339900.0
2010-05-06 09:30:00,31.01,31.53,30.93,31.25,620200.0,21.871,22.2377,21.8145,22.0402,620200.0
2010-05-06 10:00:00,31.25,31.31,31.03,31.04,460400.0,22.0402,22.0826,21.8851,21.8921,460400.0
2010-05-06 10:30:00,31.04,31.17,30.76,30.76,605400.0,21.8921,21.9838,21.6946,21.6946,605400.0
2010-05-06 11:00:00,30.76,30.96,30.61,30.94,641500.0,21.6946,21.8357,21.5889,21.8216,641500.0
2010-05-06 11:30:00,30.93,30.93,30.61,30.66,735000.0,21.8145,21.8145,21.5889,21.6241,735000.0
2010-05-06 12:00:00,30.67,30.89,30.66,30.73,348700.0,21.6312,21.7863,21.6241,21.6735,348700.0
2010-05-06 12:30:00,30.73,30.84,30.66,30.84,376400.0,21.6735,21.7511,21.6241,21.7511,376400.0
2010-05-06 13:00:00,30.83,30.89,30.61,30.71,507700.0,21.744,21.7863,21.5889,21.6594,507700.0
2010-05-06 13:30:00,30.71,30.71,30.51,30.54,627400.0,21.6594,21.6594,21.5183,21.5395,627400.0
2010-05-06 14:00:00,30.54,30.59,30.17,30.4,1428100.0,21.5395,21.5747,21.2785,21.4407,1428100.0
2010-05-06 14:30:00,30.4,30.42,29.0,29.85,1936200.0,21.4407,21.4548,20.4533,21.0528,1936200.0
2010-05-06 15:00:00,29.86,30.54,29.2,30.04,1765500.0,21.0599,21.5395,20.5944,21.1868,1765500.0
2010-05-06 15:30:00,30.03,30.52,29.98,30.17,2584400.0,21.1798,21.5254,21.1445,21.2785,2584400.0
2010-05-07 09:30:00,30.21,30.57,29.91,30.44,1435200.0,21.3067,21.5606,21.0951,21.469,1435200.0
2010-05-07 10:00:00,30.45,30.53,29.92,30.07,2016800.0,21.476,21.5324,21.1022,21.208,2016800.0
2010-05-07 10:30:00,30.08,30.33,29.95,30.13,1745700.0,21.215,21.3914,21.1234,21.2503,1745700.0
2010-05-07 11:00:00,30.13,31.04,30.08,30.72,1428800.0,21.2503,21.8921,21.215,21.6664,1428800.0
2010-05-07 11:30:00,30.72,30.87,30.46,30.71,1060200.0,21.6664,21.7722,21.4831,21.6594,1060200.0
2010-05-07 12:00:00,30.7,30.99,30.54,30.59,856700.0,21.6523,21.8569,21.5395,21.5747,856700.0
2010-05-07 12:30:00,30.59,30.63,30.33,30.33,804900.0,21.5747,21.603,21.3914,21.3914,804900.0
2010-05-07 13:00:00,30.33,30.42,30.1,30.13,876600.0,21.3914,21.4548,21.2292,21.2503,876600.0
2010-05-07 13:30:00,30.13,30.55,30.11,30.35,677100.0,21.2503,21.5465,21.2362,21.4055,677100.0
2010-05-07 14:00:00,30.36,30.4,30.06,30.07,983800.0,21.4125,21.4407,21.2009,21.208,983800.0
2010-05-07 14:30:00,30.07,30.33,30.04,30.21,896800.0,21.208,21.3914,21.1868,21.3067,896800.0
2010-05-07 15:00:00,30.2,30.25,29.97,30.06,1734100.0,21.2997,21.3349,21.1375,21.2009,1734100.0
2010-05-07 15:30:00,30.06,30.11,29.9,30.07,2744400.0,21.2009,21.2362,21.0881,21.208,2744400.0
2010-05-10 09:30:00,31.34,31.69,30.64,31.44,1029900.0,22.1037,22.3506,21.61,22.1742,1029900.0
2010-05-10 10:00:00,31.43,31.64,31.13,31.15,624500.0,22.1672,22.3153,21.9556,21.9697,624500.0
2010-05-10 10:30:00,31.16,31.31,31.05,31.2,506100.0,21.9768,22.0826,21.8992,22.005,506100.0
2010-05-10 11:00:00,31.19,31.44,31.19,31.44,341600.0,21.9979,22.1742,21.9979,22.1742,341600.0
2010-05-10 11:30:00,31.44,31.48,31.31,31.44,285200.0,22.1742,22.2025,22.0826,22.1742,285200.0
2010-05-10 12:00:00,31.43,31.45,31.31,31.32,243700.0,22.1672,22.1813,22.0826,22.0896,243700.0
2010-05-10 12:30:00,31.32,31.4,31.3,31.3,155300.0,22.0896,22.146,22.0755,22.0755,155300.0
2010-05-10 13:00:00,31.29,31.31,31.04,31.27,386900.0,22.0684,22.0826,21.8921,22.0543,386900.0
2010-05-10 13:30:00,31.27,31.48,31.03,31.06,390500.0,22.0543,22.2025,21.8851,21.9062,390500.0
2010-05-10 14:00:00,31.07,31.24,30.98,31.15,317800.0,21.9133,22.0332,21.8498,21.9697,317800.0
2010-05-10 14:30:00,31.15,31.24,31.08,31.2,437400.0,21.9697,22.0332,21.9203,22.005,437400.0
2010-05-10 15:00:00,31.2,31.26,31.02,31.25,473400.0,22.005,22.0473,21.878,22.0402,473400.0
2010-05-10 15:30:00,31.24,31.58,31.15,31.56,1860800.0,22.0332,22.273,21.9697,22.2589,1860800.0
2010-05-11 09:30:00,31.27,31.48,31.05,31.36,889500.0,22.0543,22.2025,21.8992,22.1178,889500.0
2010-05-11 10:00:00,31.37,31.44,31.24,31.32,384300.0,22.1249,22.1742,22.0332,22.0896,384300.0
2010-05-11 10:30:00,31.31,31.34,30.66,30.78,4208700.0,22.0826,22.1037,21.6241,21.7087,4208700.0
2010-05-11 11:00:00,30.78,31.1,30.6,31.06,2392400.0,21.7087,21.9344,21.5818,21.9062,2392400.0
2010-05-11 11:30:00,31.06,31.23,30.95,31.1,888400.0,21.9062,22.0261,21.8286,21.9344,888400.0
2010-05-11 12:00:00,31.1,31.36,31.1,31.28,717400.0,21.9344,22.1178,21.9344,22.0614,717400.0
2010-05-11 12:30:00,31.28,31.42,31.2,31.33,399800.0,22.0614,22.1601,22.005,22.0967,399800.0
2010-05-11 13:00:00,31.34,31.36,31.18,31.22,377000.0,22.1037,22.1178,21.9909,22.0191,377000.0
2010-05-11 13:30:00,31.23,31.4,31.19,31.2,592900.0,22.0261,22.146,21.9979,22.005,592900.0
2010-05-11 14:00:00,31.21,31.26,31.01,31.1,758000.0,22.012,22.0473,21.871,21.9344,758000.0
2010-05-11 14:30:00,31.1,31.19,30.97,31.06,748000.0,21.9344,21.9979,21.8428,21.9062,748000.0
2010-05-11 15:00:00,31.07,31.07,30.86,31.02,963700.0,21.9133,21.9133,21.7652,21.878,963700.0
2010-05-11 15:30:00,31.02,31.14,30.96,31.0,1356200.0,21.878,21.9627,21.8357,21.8639,1356200.0
2010-05-12 09:30:00,31.16,31.22,30.93,31.14,924900.0,21.9768,22.0191,21.8145,21.9627,924900.0
2010-05-12 10:00:00,31.15,31.23,30.93,31.0,605300.0,21.9697,22.0261,21.8145,21.8639,605300.0
2010-05-12 10:30:00,31.0,31.09,30.86,30.98,622900.0,21.8639,21.9274,21.7652,21.8498,622900.0
2010-05-12 11:00:00,30.98,31.09,30.75,30.77,745300.0,21.8498,21.9274,21.6876,21.7017,745300.0
2010-05-12 11:30:00,30.76,31.02,30.76,31.0,514000.0,21.6946,21.878,21.6946,21.8639,514000.0
2010-05-12 12:00:00,31.0,31.06,30.94,30.95,459000.0,21.8639,21.9062,21.8216,21.8286,459000.0
2010-05-12 12:30:00,30.95,31.08,30.94,31.08,497300.0,21.8286,21.9203,21.8216,21.9203,497300.0
2010-05-12 13:00:00,31.07,31.14,30.97,31.04,507600.0,21.9133,21.9627,21.8428,21.8921,507600.0
2010-05-12 13:30:00,31.05,31.09,30.94,30.94,976300.0,21.8992,21.9274,21.8216,21.8216,976300.0
2010-05-12 14:00:00,30.93,31.0,30.92,30.96,797800.0,21.8145,21.8639,21.8075,21.8357,797800.0
2010-05-12 14:30:00,30.96,31.02,30.83,30.9,858300.0,21.8357,21.878,21.744,21.7934,858300.0
2010-05-12 15:00:00,30.9,30.99,30.84,30.87,737100.0,21.7934,21.8569,21.7511,21.7722,737100.0
2010-05-12 15:30:00,30.87,30.93,30.82,30.92,1560600.0,21.7722,21.8145,21.737,21.8075,1560600.0
2010-05-13 09:30:00,30.76,30.82,30.54,30.55,704600.0,21.6946,21.737,21.5395,21.5465,704600.0
2010-05-13 10:00:00,30.56,30.73,30.53,30.58,951100.0,21.5536,21.6735,21.5324,21.5677,951100.0
2010-05-13 10:30:00,30.58,30.62,30.51,30.53,707300.0,21.5677,21.5959,21.5183,21.5324,707300.0
2010-05-13 11:00:00,30.52,30.56,30.46,30.47,791100.0,21.5254,21.5536,21.4831,21.4901,791100.0
2010-05-13 11:30:00,30.47,30.52,30.36,30.42,1073600.0,21.4901,21.5254,21.4125,21.4548,1073600.0
2010-05-13 12:00:00,30.41,30.53,30.39,30.49,502200.0,21.4478,21.5324,21.4337,21.5042,502200.0
2010-05-13 12:30:00,30.5,30.53,30.46,30.48,337700.0,21.5113,21.5324,21.4831,21.4972,337700.0
2010-05-13 13:00:00,30.48,30.53,30.44,30.46,561100.0,21.4972,21.5324,21.469,21.4831,561100.0
2010-05-13 13:30:00,30.47,30.52,30.36,30.38,631100.0,21.4901,21.5254,21.4125,21.4266,631100.0
2010-05-13 14:00:00,30.38,30.46,30.34,30.34,576100.0,21.4266,21.4831,21.3984,21.3984,576100.0
2010-05-13 14:30:00,30.34,30.36,30.01,30.06,1476700.0,21.3984,21.4125,21.1657,21.2009,1476700.0
2010-05-13 15:00:00,30.07,30.18,30.01,30.07,1748800.0,21.208,21.2856,21.1657,21.208,1748800.0
2010-05-13 15:30:00,30.07,30.12,29.9,29.97,3562000.0,21.208,21.2433,21.0881,21.1375,3562000.0
2010-05-14 09:30:00,29.91,30.02,29.71,29.94,1228300.0,21.0951,21.1727,20.9541,21.1163,1228300.0
2010-05-14 10:00:00,29.95,29.97,29.77,29.89,898600.0,21.1234,21.1375,20.9964,21.081,898600.0
2010-05-14 10:30:00,29.89,29.93,29.77,29.87,607700.0,21.081,21.1093,20.9964,21.0669,607700.0
2010-05-14 11:00:00,29.86,29.97,29.74,29.79,1163600.0,21.0599,21.1375,20.9753,21.0105,1163600.0
2010-05-14 11:30:00,29.79,29.86,29.58,29.66,942500.0,21.0105,21.0599,20.8624,20.9188,942500.0
2010-05-14 12:00:00,29.67,29.76,29.57,29.73,972700.0,20.9259,20.9894,20.8554,20.9682,972700.0
2010-05-14 12:30:00,29.73,29.82,29.63,29.81,315700.0,20.9682,21.0317,20.8977,21.0246,315700.0
2010-05-14 13:00:00,29.81,29.86,29.56,29.65,548200.0,21.0246,21.0599,20.8483,20.9118,548200.0
2010-05-14 13:30:00,29.65,29.69,29.54,29.65,545500.0,20.9118,20.94,20.8342,20.9118,545500.0
2010-05-14 14:00:00,29.65,29.72,29.54,29.68,638500.0,20.9118,20.9611,20.8342,20.9329,638500.0
2010-05-14 14:30:00,29.69,29.78,29.61,29.62,746100.0,20.94,21.0035,20.8836,20.8906,746100.0
2010-05-14 15:00:00,29.61,29.67,29.51,29.59,1019500.0,20.8836,20.9259,20.813,20.8695,1019500.0
2010-05-14 15:30:00,29.59,29.75,29.51,29.73,2381500.0,20.8695,20.9823,20.813,20.9682,2381500.0
2010-05-17 09:30:00,29.68,29.85,29.37,29.43,711000.0,20.9329,21.0528,20.7143,20.7566,711000.0
2010-05-17 10:00:00,29.43,29.72,29.37,29.69,665200.0,20.7566,20.9611,20.7143,20.94,665200.0
2010-05-17 10:30:00,29.69,29.72,29.57,29.58,658200.0,20.94,20.9611,20.8554,20.8624,658200.0
2010-05-17 11:00:00,29.58,29.6,29.43,29.51,510900.0,20.8624,20.8765,20.7566,20.813,510900.0
2010-05-17 11:30:00,29.51,29.63,29.41,29.44,330000.0,20.813,20.8977,20.7425,20.7637,330000.0
2010-05-17 12:00:00,29.43,29.43,29.24,29.28,667900.0,20.7566,20.7566,20.6226,20.6508,667900.0
2010-05-17 12:30:00,29.28,29.43,29.27,29.34,314800.0,20.6508,20.7566,20.6438,20.6931,314800.0
2010-05-17 13:00:00,29.34,29.53,29.32,29.46,261500.0,20.6931,20.8271,20.679,20.7778,261500.0
2010-05-17 13:30:00,29.45,29.55,29.36,29.47,368700.0,20.7707,20.8412,20.7072,20.7848,368700.0
2010-05-17 14:00:00,29.47,29.56,29.41,29.43,368300.0,20.7848,20.8483,20.7425,20.7566,368300.0
2010-05-17 14:30:00,29.43,29.66,29.4,29.64,523800.0,20.7566,20.9188,20.7355,20.9047,523800.0
2010-05-17 15:00:00,29.64,29.79,29.43,29.52,728900.0,20.9047,21.0105,20.7566,20.8201,728900.0
2010-05-17 15:30:00,29.52,29.85,29.5,29.84,1498200.0,20.8201,21.0528,20.806,21.0458,1498200.0
2010-05-18 09:30:00,30.08,30.08,29.8,29.86,725200.0,21.215,21.215,21.0176,21.0599,725200.0
2010-05-18 10:00:00,29.87,29.96,29.75,29.76,676100.0,21.0669,21.1304,20.9823,20.9894,676100.0
2010-05-18 10:30:00,29.77,29.8,29.58,29.68,556200.0,20.9964,21.0176,20.8624,20.9329,556200.0
2010-05-18 11:00:00,29.67,29.75,29.61,29.72,485800.0,20.9259,20.9823,20.8836,20.9611,485800.0
2010-05-18 11:30:00,29.73,29.73,29.38,29.56,567500.0,20.9682,20.9682,20.7213,20.8483,567500.0
2010-05-18 12:00:00,29.56,29.65,29.46,29.61,443000.0,20.8483,20.9118,20.7778,20.8836,443000.0
2010-05-18 12:30:00,29.61,29.78,29.59,29.66,866400.0,20.8836,21.0035,20.8695,20.9188,866400.0
2010-05-18 13:00:00,29.65,29.68,29.4,29.53,919500.0,20.9118,20.9329,20.7355,20.8271,919500.0
2010-05-18 13:30:00,29.52,29.58,29.31,29.33,764300.0,20.8201,20.8624,20.672,20.6861,764300.0
2010-05-18 14:00:00,29.33,29.49,29.25,29.27,645500.0,20.6861,20.7989,20.6297,20.6438,645500.0
2010-05-18 14:30:00,29.28,29.28,29.09,29.16,811200.0,20.6508,20.6508,20.5168,20.5662,811200.0
2010-05-18 15:00:00,29.16,29.25,29.0,29.01,1245500.0,20.5662,20.6297,20.4533,20.4604,1245500.0
2010-05-18 15:30:00,29.01,29.28,29.0,29.16,2256500.0,20.4604,20.6508,20.4533,20.5662,2256500.0
2010-05-19 09:30:00,29.02,29.37,28.91,29.04,1013200.0,20.4674,20.7143,20.3899,20.4815,1013200.0
2010-05-19 10:00:00,29.04,29.06,28.68,28.89,1230600.0,20.4815,20.4957,20.2276,20.3758,1230600.0
2010-05-19 10:30:00,28.89,29.03,28.79,28.88,909200.0,20.3758,20.4745,20.3052,20.3687,909200.0
2010-05-19 11:00:00,28.88,28.91,28.58,28.65,543900.0,20.3687,20.3899,20.1571,20.2065,543900.0
2010-05-19 11:30:00,28.64,28.85,28.57,28.81,572600.0,20.1994,20.3475,20.1501,20.3193,572600.0
2010-05-19 12:00:00,28.81,28.92,28.7,28.82,820600.0,20.3193,20.3969,20.2418,20.3264,820600.0
2010-05-19 12:30:00,28.82,28.96,28.64,28.94,572600.0,20.3264,20.4251,20.1994,20.411,572600.0
2010-05-19 13:00:00,28.94,29.0,28.79,28.91,1062300.0,20.411,20.4533,20.3052,20.3899,1062300.0
2010-05-19 13:30:00,28.91,28.95,28.79,28.85,598900.0,20.3899,20.4181,20.3052,20.3475,598900.0
2010-05-19 14:00:00,28.85,28.95,28.7,28.76,677000.0,20.3475,20.4181,20.2418,20.2841,677000.0
2010-05-19 14:30:00,28.77,28.89,28.67,28.73,975700.0,20.2911,20.3758,20.2206,20.2629,975700.0
2010-05-19 15:00:00,28.73,28.79,28.56,28.78,1125000.0,20.2629,20.3052,20.143,20.2982,1125000.0
2010-05-19 15:30:00,28.78,28.92,28.73,28.76,2121000.0,20.2982,20.3969,20.2629,20.2841,2121000.0
2010-05-20 09:30:00,28.14,28.42,28.07,28.2,696100.0,19.8468,20.0443,19.7974,19.8891,696100.0
2010-05-20 10:00:00,28.2,28.27,27.81,27.93,1144700.0,19.8891,19.9385,19.614,19.6987,1144700.0
2010-05-20 10:30:00,27.94,28.17,27.83,28.13,993400.0,19.7057,19.8679,19.6282,19.8397,993400.0
2010-05-20 11:00:00,28.13,28.36,28.08,28.35,606500.0,19.8397,20.002,19.8045,19.9949,606500.0
2010-05-20 11:30:00,28.35,28.42,28.23,28.24,610400.0,19.9949,20.0443,19.9103,19.9173,610400.0
2010-05-20 12:00:00,28.25,28.27,28.11,28.17,614600.0,19.9244,19.9385,19.8256,19.8679,614600.0
2010-05-20 12:30:00,28.18,28.26,27.92,27.94,551200.0,19.875,19.9314,19.6916,19.7057,551200.0
2010-05-20 13:00:00,27.94,28.32,27.91,28.25,666000.0,19.7057,19.9737,19.6846,19.9244,666000.0
2010-05-20 13:30:00,28.25,28.4,28.18,28.24,646500.0,19.9244,20.0302,19.875,19.9173,646500.0
2010-05-20 14:00:00,28.23,28.42,28.05,28.27,651400.0,19.9103,20.0443,19.7833,19.9385,651400.0
2010-05-20 14:30:00,28.27,28.45,28.18,28.22,896800.0,19.9385,20.0654,19.875,19.9032,896800.0
2010-05-20 15:00:00,28.23,28.32,28.09,28.25,1067300.0,19.9103,19.9737,19.8115,19.9244,1067300.0
2010-05-20 15:30:00,28.24,28.29,27.64,27.64,2761300.0,19.9173,19.9526,19.4941,19.4941,2761300.0
2010-05-21 09:30:00,26.61,27.6,26.61,27.54,4313100.0,18.7677,19.4659,18.7677,19.4236,4313100.0
2010-05-21 10:00:00,27.54,27.63,27.19,27.21,2111200.0,19.4236,19.4871,19.1768,19.1909,2111200.0
2010-05-21 10:30:00,27.21,27.31,27.08,27.11,1629100.0,19.1909,19.2614,19.0992,19.1203,1629100.0
2010-05-21 11:00:00,27.11,27.73,27.1,27.59,1384200.0,19.1203,19.5576,19.1133,19.4589,1384200.0
2010-05-21 11:30:00,27.59,27.91,27.53,27.84,1200600.0,19.4589,19.6846,19.4166,19.6352,1200600.0
2010-05-21 12:00:00,27.84,27.84,27.72,27.74,729500.0,19.6352,19.6352,19.5506,19.5647,729500.0
2010-05-21 12:30:00,27.74,27.75,27.59,27.61,511900.0,19.5647,19.5717,19.4589,19.473,511900.0
2010-05-21 13:00:00,27.6,27.62,27.41,27.46,971500.0,19.4659,19.48,19.3319,19.3672,971500.0
2010-05-21 13:30:00,27.47,27.69,27.47,27.65,701500.0,19.3742,19.5294,19.3742,19.5012,701500.0
2010-05-21 14:00:00,27.65,27.69,27.4,27.48,634000.0,19.5012,19.5294,19.3249,19.3813,634000.0
2010-05-21 14:30:00,27.48,27.55,27.27,27.35,1063400.0,19.3813,19.4307,19.2332,19.2896,1063400.0
2010-05-21 15:00:00,27.36,27.43,27.12,27.38,1136500.0,19.2967,19.346,19.1274,19.3108,1136500.0
2010-05-21 15:30:00,27.38,27.86,27.19,27.83,2717200.0,19.3108,19.6493,19.1768,19.6282,2717200.0
2010-05-24 09:30:00,27.66,27.88,27.56,27.72,1231700.0,19.5083,19.6634,19.4377,19.5506,1231700.0
2010-05-24 10:00:00,27.72,27.83,27.64,27.74,914700.0,19.5506,19.6282,19.4941,19.5647,914700.0
2010-05-24 10:30:00,27.75,27.88,27.69,27.85,653600.0,19.5717,19.6634,19.5294,19.6423,653600.0
2010-05-24 11:00:00,27.84,27.93,27.67,27.7,427800.0,19.6352,19.6987,19.5153,19.5365,427800.0
2010-05-24 11:30:00,27.71,27.9,27.7,27.83,339900.0,19.5435,19.6775,19.5365,19.6282,339900.0
2010-05-24 12:00:00,27.83,27.93,27.73,27.8,391600.0,19.6282,19.6987,19.5576,19.607,391600.0
2010-05-24 12:30:00,27.8,27.84,27.68,27.78,310700.0,19.607,19.6352,19.5224,19.5929,310700.0
2010-05-24 13:00:00,27.79,27.83,27.69,27.74,420400.0,19.5999,19.6282,19.5294,19.5647,420400.0
2010-05-24 13:30:00,27.74,27.77,27.52,27.59,367300.0,19.5647,19.5858,19.4095,19.4589,367300.0
2010-05-24 14:00:00,27.6,27.64,27.49,27.52,312900.0,19.4659,19.4941,19.3884,19.4095,312900.0
2010-05-24 14:30:00,27.53,27.6,27.44,27.44,422500.0,19.4166,19.4659,19.3531,19.3531,422500.0
2010-05-24 15:00:00,27.44,27.48,27.34,27.37,587100.0,19.3531,19.3813,19.2826,19.3037,587100.0
2010-05-24 15:30:00,27.37,27.48,27.15,27.16,1765000.0,19.3037,19.3813,19.1486,19.1556,1765000.0
2010-05-25 09:30:00,26.59,26.68,26.26,26.49,1562500.0,18.7536,18.8171,18.5208,18.6831,1562500.0
2010-05-25 10:00:00,26.49,26.67,26.35,26.35,1141400.0,18.6831,18.81,18.5843,18.5843,1141400.0
2010-05-25 10:30:00,26.35,26.5,26.25,26.39,1137600.0,18.5843,18.6901,18.5138,18.6125,1137600.0
2010-05-25 11:00:00,26.4,26.61,26.37,26.43,588800.0,18.6196,18.7677,18.5984,18.6407,588800.0
2010-05-25 11:30:00,26.42,26.57,26.36,26.54,562900.0,18.6337,18.7395,18.5914,18.7183,562900.0
2010-05-25 12:00:00,26.54,26.66,26.52,26.57,982400.0,18.7183,18.803,18.7042,18.7395,982400.0
2010-05-25 12:30:00,26.57,26.64,26.5,26.61,635600.0,18.7395,18.7889,18.6901,18.7677,635600.0
2010-05-25 13:00:00,26.6,26.62,26.52,26.59,916500.0,18.7606,18.7748,18.7042,18.7536,916500.0
2010-05-25 13:30:00,26.6,26.61,26.45,26.53,641900.0,18.7606,18.7677,18.6549,18.7113,641900.0
2010-05-25 14:00:00,26.52,26.7,26.49,26.63,602000.0,18.7042,18.8312,18.6831,18.7818,602000.0
2010-05-25 14:30:00,26.63,26.87,26.57,26.71,1479100.0,18.7818,18.9511,18.7395,18.8382,1479100.0
2010-05-25 15:00:00,26.71,26.95,26.62,26.9,2194000.0,18.8382,19.0075,18.7748,18.9722,2194000.0
2010-05-25 15:30:00,26.9,27.19,26.86,27.19,3790200.0,18.9722,19.1768,18.944,19.1768,3790200.0
2010-05-26 09:30:00,27.55,27.7,27.31,27.63,1197100.0,19.4307,19.5365,19.2614,19.4871,1197100.0
2010-05-26 10:00:00,27.64,27.7,27.5,27.55,726300.0,19.4941,19.5365,19.3954,19.4307,726300.0
2010-05-26 10:30:00,27.55,27.7,27.5,27.52,676000.0,19.4307,19.5365,19.3954,19.4095,676000.0
2010-05-26 11:00:00,27.53,27.62,27.43,27.43,557200.0,19.4166,19.48,19.346,19.346,557200.0
2010-05-26 11:30:00,27.44,27.55,27.4,27.51,846200.0,19.3531,19.4307,19.3249,19.4025,846200.0
2010-05-26 12:00:00,27.51,27.64,27.5,27.52,339800.0,19.4025,19.4941,19.3954,19.4095,339800.0
2010-05-26 12:30:00,27.52,27.67,27.48,27.67,443800.0,19.4095,19.5153,19.3813,19.5153,443800.0
2010-05-26 13:00:00,27.66,27.88,27.53,27.84,842200.0,19.5083,19.6634,19.4166,19.6352,842200.0
2010-05-26 13:30:00,27.83,27.97,27.8,27.85,554400.0,19.6282,19.7269,19.607,19.6423,554400.0
2010-05-26 14:00:00,27.85,27.88,27.67,27.74,466900.0,19.6423,19.6634,19.5153,19.5647,466900.0
2010-05-26 14:30:00,27.74,27.76,27.51,27.62,714100.0,19.5647,19.5788,19.4025,19.48,714100.0
2010-05-26 15:00:00,27.62,27.71,27.28,27.37,887300.0,19.48,19.5435,19.2402,19.3037,887300.0
2010-05-26 15:30:00,27.36,27.57,27.24,27.32,2323700.0,19.2967,19.4448,19.212,19.2685,2323700.0
2010-05-27 09:30:00,27.96,28.1,27.63,27.72,681700.0,19.7198,19.8186,19.4871,19.5506,681700.0
2010-05-27 10:00:00,27.72,27.95,27.65,27.95,1010300.0,19.5506,19.7128,19.5012,19.7128,1010300.0
2010-05-27 10:30:00,27.95,28.04,27.78,27.86,675600.0,19.7128,19.7763,19.5929,19.6493,675600.0
2010-05-27 11:00:00,27.86,27.89,27.74,27.84,806000.0,19.6493,19.6705,19.5647,19.6352,806000.0
2010-05-27 11:30:00,27.84,27.85,27.67,27.81,669700.0,19.6352,19.6423,19.5153,19.614,669700.0
2010-05-27 12:00:00,27.81,27.84,27.71,27.76,427400.0,19.614,19.6352,19.5435,19.5788,427400.0
2010-05-27 12:30:00,27.76,27.78,27.69,27.7,294700.0,19.5788,19.5929,19.5294,19.5365,294700.0
2010-05-27 13:00:00,27.7,27.8,27.67,27.74,461700.0,19.5365,19.607,19.5153,19.5647,461700.0
2010-05-27 13:30:00,27.74,27.77,27.68,27.72,521700.0,19.5647,19.5858,19.5224,19.5506,521700.0
2010-05-27 14:00:00,27.73,27.9,27.72,27.85,406500.0,19.5576,19.6775,19.5506,19.6423,406500.0
2010-05-27 14:30:00,27.85,27.87,27.77,27.79,492800.0,19.6423,19.6564,19.5858,19.5999,492800.0
2010-05-27 15:00:00,27.79,27.89,27.73,27.77,510700.0,19.5999,19.6705,19.5576,19.5858,510700.0
2010-05-27 15:30:00,27.77,28.07,27.77,28.07,1709600.0,19.5858,19.7974,19.5858,19.7974,1709600.0
2010-05-28 09:30:00,27.95,27.98,27.58,27.72,1351200.0,19.7128,19.7339,19.4518,19.5506,1351200.0
2010-05-28 10:00:00,27.72,27.75,27.59,27.6,475300.0,19.5506,19.5717,19.4589,19.4659,475300.0
2010-05-28 10:30:00,27.6,27.7,27.51,27.55,801000.0,19.4659,19.5365,19.4025,19.4307,801000.0
2010-05-28 11:00:00,27.56,27.59,27.28,27.37,790700.0,19.4377,19.4589,19.2402,19.3037,790700.0
2010-05-28 11:30:00,27.38,27.49,27.37,27.4,555300.0,19.3108,19.3884,19.3037,19.3249,555300.0
2010-05-28 12:00:00,27.4,27.49,27.32,27.42,579000.0,19.3249,19.3884,19.2685,19.339,579000.0
2010-05-28 12:30:00,27.41,27.44,27.14,27.27,826900.0,19.3319,19.3531,19.1415,19.2332,826900.0
2010-05-28 13:00:00,27.27,27.34,27.25,27.33,242000.0,19.2332,19.2826,19.2191,19.2755,242000.0
2010-05-28 13:30:00,27.32,27.34,27.18,27.18,301500.0,19.2685,19.2826,19.1697,19.1697,301500.0
2010-05-28 14:00:00,27.19,27.24,27.12,27.23,488200.0,19.1768,19.212,19.1274,19.205,488200.0
2010-05-28 14:30:00,27.23,27.38,27.17,27.26,801100.0,19.205,19.3108,19.1627,19.2261,801100.0
2010-05-28 15:00:00,27.26,27.51,27.23,27.5,1063900.0,19.2261,19.4025,19.205,19.3954,1063900.0
2010-05-28 15:30:00,27.5,27.55,27.15,27.18,1596100.0,19.3954,19.4307,19.1486,19.1697,1596100.0
2010-06-01 09:30:00,27.05,27.18,26.78,26.87,1004000.0,19.078,19.1697,18.8876,18.9511,1004000.0
2010-06-01 10:00:00,26.87,27.08,26.87,27.03,698900.0,18.9511,19.0992,18.9511,19.0639,698900.0
2010-06-01 10:30:00,27.04,27.07,26.96,26.99,806300.0,19.071,19.0921,19.0146,19.0357,806300.0
2010-06-01 11:00:00,26.99,27.02,26.9,26.99,497300.0,19.0357,19.0569,18.9722,19.0357,497300.0
2010-06-01 11:30:00,26.99,27.0,26.82,26.86,710600.0,19.0357,19.0428,18.9158,18.944,710600.0
2010-06-01 12:00:00,26.86,26.99,26.85,26.95,531400.0,18.944,19.0357,18.937,19.0075,531400.0
2010-06-01 12:30:00,26.95,26.99,26.89,26.9,306800.0,19.0075,19.0357,18.9652,18.9722,306800.0
2010-06-01 13:00:00,26.89,27.04,26.86,27.01,486200.0,18.9652,19.071,18.944,19.0498,486200.0
2010-06-01 13:30:00,27.01,27.06,26.94,26.94,543900.0,19.0498,19.0851,19.0004,19.0004,543900.0
2010-06-01 14:00:00,26.94,26.95,26.79,26.89,785700.0,19.0004,19.0075,18.8947,18.9652,785700.0
2010-06-01 14:30:00,26.88,26.95,26.8,26.88,672200.0,18.9581,19.0075,18.9017,18.9581,672200.0
2010-06-01 15:00:00,26.89,26.91,26.72,26.81,978500.0,18.9652,18.9793,18.8453,18.9088,978500.0
2010-06-01 15:30:00,26.8,26.86,26.48,26.51,1976200.0,18.9017,18.944,18.676,18.6972,1976200.0
2010-06-02 09:30:00,26.64,26.87,26.62,26.85,882900.0,18.7889,18.9511,18.7748,18.937,882900.0
2010-06-02 10:00:00,26.85,26.92,26.69,26.9,725100.0,18.937,18.9863,18.8241,18.9722,725100.0
2010-06-02 10:30:00,26.9,26.99,26.85,26.93,517300.0,18.9722,19.0357,18.937,18.9934,517300.0
2010-06-02 11:00:00,26.92,27.09,26.91,27.02,456900.0,18.9863,19.1062,18.9793,19.0569,456900.0
2010-06-02 11:30:00,27.02,27.16,26.99,27.1,307400.0,19.0569,19.1556,19.0357,19.1133,307400.0
2010-06-02 12:00:00,27.11,27.14,27.02,27.02,233100.0,19.1203,19.1415,19.0569,19.0569,233100.0
2010-06-02 12:30:00,27.02,27.05,26.97,27.0,209300.0,19.0569,19.078,19.0216,19.0428,209300.0
2010-06-02 13:00:00,27.0,27.03,26.92,26.93,245600.0,19.0428,19.0639,18.9863,18.9934,245600.0
2010-06-02 13:30:00,26.93,27.03,26.92,26.94,327700.0,18.9934,19.0639,18.9863,19.0004,327700.0
2010-06-02 14:00:00,26.94,27.01,26.92,26.98,340900.0,19.0004,19.0498,18.9863,19.0287,340900.0
2010-06-02 14:30:00,26.99,27.23,26.97,27.17,533000.0,19.0357,19.205,19.0216,19.1627,533000.0
2010-06-02 15:00:00,27.17,27.22,27.07,27.14,880100.0,19.1627,19.1979,19.0921,19.1415,880100.0
2010-06-02 15:30:00,27.14,27.32,27.06,27.31,1860800.0,19.1415,19.2685,19.0851,19.2614,1860800.0
2010-06-03 09:30:00,27.31,27.39,27.05,27.36,830700.0,19.2614,19.3178,19.078,19.2967,830700.0
2010-06-03 10:00:00,27.35,27.35,27.06,27.06,776200.0,19.2896,19.2896,19.0851,19.0851,776200.0
2010-06-03 10:30:00,27.05,27.31,27.05,27.27,475100.0,19.078,19.2614,19.078,19.2332,475100.0
2010-06-03 11:00:00,27.28,27.31,27.11,27.16,375400.0,19.2402,19.2614,19.1203,19.1556,375400.0
2010-06-03 11:30:00,27.16,27.28,27.15,27.17,386200.0,19.1556,19.2402,19.1486,19.1627,386200.0
2010-06-03 12:00:00,27.17,27.2,27.07,27.11,653600.0,19.1627,19.1838,19.0921,19.1203,653600.0
2010-06-03 12:30:00,27.1,27.13,27.02,27.08,290400.0,19.1133,19.1344,19.0569,19.0992,290400.0
2010-06-03 13:00:00,27.08,27.1,26.97,27.01,241400.0,19.0992,19.1133,19.0216,19.0498,241400.0
2010-06-03 13:30:00,27.01,27.19,26.98,27.16,395900.0,19.0498,19.1768,19.0287,19.1556,395900.0
2010-06-03 14:00:00,27.17,27.33,27.16,27.26,525400.0,19.1627,19.2755,19.1556,19.2261,525400.0
2010-06-03 14:30:00,27.25,27.42,27.24,27.38,616000.0,19.2191,19.339,19.212,19.3108,616000.0
2010-06-03 15:00:00,27.38,27.43,27.22,27.34,618300.0,19.3108,19.346,19.1979,19.2826,618300.0
2010-06-03 15:30:00,27.35,27.39,27.21,27.28,1108000.0,19.2896,19.3178,19.1909,19.2402,1108000.0
2010-06-04 09:30:00,26.38,26.69,26.36,26.52,5119100.0,18.6055,18.8241,18.5914,18.7042,5119100.0
2010-06-04 10:00:00,26.52,26.6,26.4,26.56,1964900.0,18.7042,18.7606,18.6196,18.7324,1964900.0
2010-06-04 10:30:00,26.55,26.67,26.51,26.55,2112100.0,18.7254,18.81,18.6972,18.7254,2112100.0
2010-06-04 11:00:00,26.54,26.57,26.41,26.49,1107800.0,18.7183,18.7395,18.6266,18.6831,1107800.0
2010-06-04 11:30:00,26.48,26.54,26.43,26.46,1140600.0,18.676,18.7183,18.6407,18.6619,1140600.0
2010-06-04 12:00:00,26.46,26.49,26.4,26.46,941000.0,18.6619,18.6831,18.6196,18.6619,941000.0
2010-06-04 12:30:00,26.46,26.57,26.42,26.52,957500.0,18.6619,18.7395,18.6337,18.7042,957500.0
2010-06-04 13:00:00,26.53,26.61,26.5,26.57,788800.0,18.7113,18.7677,18.6901,18.7395,788800.0
2010-06-04 13:30:00,26.57,26.58,26.43,26.44,874500.0,18.7395,18.7465,18.6407,18.6478,874500.0
2010-06-04 14:00:00,26.44,26.46,26.18,26.2,1744600.0,18.6478,18.6619,18.4644,18.4785,1744600.0
2010-06-04 14:30:00,26.2,26.3,26.1,26.1,1659300.0,18.4785,18.5491,18.408,18.408,1659300.0
2010-06-04 15:00:00,26.1,26.19,26.03,26.03,1608400.0,18.408,18.4715,18.3586,18.3586,1608400.0
2010-06-04 15:30:00,26.04,26.09,25.9,25.99,4879900.0,18.3657,18.401,18.2669,18.3304,4879900.0
2010-06-07 09:30:00,26.17,26.29,25.92,26.08,1372100.0,18.4574,18.542,18.2811,18.3939,1372100.0
2010-06-07 10:00:00,26.08,26.21,26.03,26.14,939900.0,18.3939,18.4856,18.3586,18.4362,939900.0
2010-06-07 10:30:00,26.14,26.15,25.9,26.0,1040700.0,18.4362,18.4433,18.2669,18.3375,1040700.0
2010-06-07 11:00:00,26.0,26.2,25.99,26.04,1865000.0,18.3375,18.4785,18.3304,18.3657,1865000.0
2010-06-07 11:30:00,26.05,26.13,25.98,26.04,1409100.0,18.3727,18.4292,18.3234,18.3657,1409100.0
2010-06-07 12:00:00,26.04,26.17,26.01,26.09,703700.0,18.3657,18.4574,18.3445,18.401,703700.0
2010-06-07 12:30:00,26.1,26.11,26.01,26.06,1028500.0,18.408,18.4151,18.3445,18.3798,1028500.0
2010-06-07 13:00:00,26.06,26.07,25.97,26.0,796700.0,18.3798,18.3868,18.3163,18.3375,796700.0
2010-06-07 13:30:00,26.0,26.01,25.92,25.98,854600.0,18.3375,18.3445,18.2811,18.3234,854600.0
2010-06-07 14:00:00,25.98,26.0,25.9,25.96,615200.0,18.3234,18.3375,18.2669,18.3093,615200.0
2010-06-07 14:30:00,25.96,25.99,25.86,25.97,1075300.0,18.3093,18.3304,18.2387,18.3163,1075300.0
2010-06-07 15:00:00,25.96,26.04,25.77,25.77,1494700.0,18.3093,18.3657,18.1753,18.1753,1494700.0
2010-06-07 15:30:00,25.77,25.81,25.61,25.63,3210300.0,18.1753,18.2035,18.0624,18.0765,3210300.0
2010-06-08 09:30:00,25.71,25.77,25.39,25.4,1576300.0,18.1329,18.1753,17.9072,17.9143,1576300.0
2010-06-08 10:00:00,25.4,25.5,25.19,25.21,2128600.0,17.9143,17.9848,17.7662,17.7803,2128600.0
2010-06-08 10:30:00,25.22,25.23,24.97,25.04,3169900.0,17.7874,17.7944,17.611,17.6604,3169900.0
2010-06-08 11:00:00,25.03,25.14,24.9,25.02,2503300.0,17.6533,17.7309,17.5617,17.6463,2503300.0
2010-06-08 11:30:00,25.02,25.21,25.0,25.14,1605400.0,17.6463,17.7803,17.6322,17.7309,1605400.0
2010-06-08 12:00:00,25.15,25.18,25.0,25.01,1210600.0,17.738,17.7591,17.6322,17.6392,1210600.0
2010-06-08 12:30:00,25.01,25.06,25.0,25.05,2166500.0,17.6392,17.6745,17.6322,17.6675,2166500.0
2010-06-08 13:00:00,25.04,25.05,24.98,25.0,1549900.0,17.6604,17.6675,17.6181,17.6322,1549900.0
2010-06-08 13:30:00,25.01,25.09,24.91,25.09,2718100.0,17.6392,17.6957,17.5687,17.6957,2718100.0
2010-06-08 14:00:00,25.08,25.25,25.0,25.23,2521900.0,17.6886,17.8085,17.6322,17.7944,2521900.0
2010-06-08 14:30:00,25.23,25.3,25.13,25.15,1857800.0,17.7944,17.8438,17.7239,17.738,1857800.0
2010-06-08 15:00:00,25.15,25.35,25.11,25.34,4472100.0,17.738,17.879,17.7098,17.872,4472100.0
2010-06-08 15:30:00,25.34,25.44,25.28,25.39,4490600.0,17.872,17.9425,17.8297,17.9072,4490600.0
2010-06-09 09:30:00,25.55,25.63,25.2,25.24,1907900.0,18.0201,18.0765,17.7732,17.8015,1907900.0
2010-06-09 10:00:00,25.24,25.34,25.18,25.3,2462800.0,17.8015,17.872,17.7591,17.8438,2462800.0
2010-06-09 10:30:00,25.3,25.52,25.2,25.5,3464600.0,17.8438,17.9989,17.7732,17.9848,3464600.0
2010-06-09 11:00:00,25.5,25.58,25.47,25.54,3268900.0,17.9848,18.0413,17.9637,18.013,3268900.0
2010-06-09 11:30:00,25.55,25.55,25.44,25.45,2058600.0,18.0201,18.0201,17.9425,17.9496,2058600.0
2010-06-09 12:00:00,25.45,25.51,25.45,25.49,1400500.0,17.9496,17.9919,17.9496,17.9778,1400500.0
2010-06-09 12:30:00,25.5,25.5,25.45,25.49,1241200.0,17.9848,17.9848,17.9496,17.9778,1241200.0
2010-06-09 13:00:00,25.5,25.53,25.47,25.48,1195100.0,17.9848,18.006,17.9637,17.9707,1195100.0
2010-06-09 13:30:00,25.48,25.51,25.38,25.42,1365200.0,17.9707,17.9919,17.9002,17.9284,1365200.0
2010-06-09 14:00:00,25.43,25.52,25.37,25.5,1474200.0,17.9355,17.9989,17.8931,17.9848,1474200.0
2010-06-09 14:30:00,25.5,25.51,25.35,25.36,2078200.0,17.9848,17.9919,17.879,17.8861,2078200.0
2010-06-09 15:00:00,25.35,25.42,25.27,25.38,3181500.0,17.879,17.9284,17.8226,17.9002,3181500.0
2010-06-09 15:30:00,25.38,25.39,25.23,25.31,7258300.0,17.9002,17.9072,17.7944,17.8508,7258300.0
2010-06-10 09:30:00,25.66,25.78,25.47,25.51,1676400.0,18.0977,18.1823,17.9637,17.9919,1676400.0
2010-06-10 10:00:00,25.52,25.6,25.49,25.54,2006000.0,17.9989,18.0554,17.9778,18.013,2006000.0
2010-06-10 10:30:00,25.54,25.56,25.47,25.53,1381200.0,18.013,18.0271,17.9637,18.006,1381200.0
2010-06-10 11:00:00,25.52,25.74,25.52,25.61,1128300.0,17.9989,18.1541,17.9989,18.0624,1128300.0
2010-06-10 11:30:00,25.6,25.63,25.55,25.57,998500.0,18.0554,18.0765,18.0201,18.0342,998500.0
2010-06-10 12:00:00,25.57,25.6,25.49,25.6,774900.0,18.0342,18.0554,17.9778,18.0554,774900.0
2010-06-10 12:30:00,25.6,25.65,25.47,25.58,1350600.0,18.0554,18.0906,17.9637,18.0413,1350600.0
2010-06-10 13:00:00,25.57,25.68,25.5,25.66,854900.0,18.0342,18.1118,17.9848,18.0977,854900.0
2010-06-10 13:30:00,25.66,25.78,25.65,25.71,871100.0,18.0977,18.1823,18.0906,18.1329,871100.0
2010-06-10 14:00:00,25.7,25.72,25.6,25.68,588800.0,18.1259,18.14,18.0554,18.1118,588800.0
2010-06-10 14:30:00,25.68,25.79,25.68,25.72,1026700.0,18.1118,18.1894,18.1118,18.14,1026700.0
2010-06-10 15:00:00,25.72,25.86,25.72,25.81,1638200.0,18.14,18.2387,18.14,18.2035,1638200.0
2010-06-10 15:30:00,25.8,25.99,25.74,25.96,2871800.0,18.1964,18.3304,18.1541,18.3093,2871800.0
2010-06-11 09:30:00,25.63,25.87,25.6,25.82,843800.0,18.0765,18.2458,18.0554,18.2105,843800.0
2010-06-11 10:00:00,25.82,25.95,25.74,25.8,800600.0,18.2105,18.3022,18.1541,18.1964,800600.0
2010-06-11 10:30:00,25.8,25.88,25.77,25.8,942300.0,18.1964,18.2528,18.1753,18.1964,942300.0
2010-06-11 11:00:00,25.8,25.95,25.75,25.92,867400.0,18.1964,18.3022,18.1612,18.2811,867400.0
2010-06-11 11:30:00,25.92,26.04,25.87,26.03,647800.0,18.2811,18.3657,18.2458,18.3586,647800.0
2010-06-11 12:00:00,26.03,26.04,25.82,25.85,369000.0,18.3586,18.3657,18.2105,18.2317,369000.0
2010-06-11 12:30:00,25.85,25.94,25.81,25.9,284100.0,18.2317,18.2952,18.2035,18.2669,284100.0
2010-06-11 13:00:00,25.9,25.99,25.89,25.96,295000.0,18.2669,18.3304,18.2599,18.3093,295000.0
2010-06-11 13:30:00,25.95,25.97,25.84,25.88,347200.0,18.3022,18.3163,18.2246,18.2528,347200.0
2010-06-11 14:00:00,25.88,25.94,25.84,25.88,388600.0,18.2528,18.2952,18.2246,18.2528,388600.0
2010-06-11 14:30:00,25.89,25.98,25.88,25.96,348800.0,18.2599,18.3234,18.2528,18.3093,348800.0
2010-06-11 15:00:00,25.95,26.03,25.9,25.98,618600.0,18.3022,18.3586,18.2669,18.3234,618600.0
2010-06-11 15:30:00,25.98,26.21,25.97,26.2,1400400.0,18.3234,18.4856,18.3163,18.4785,1400400.0
2010-06-14 09:30:00,26.31,26.31,25.94,26.07,971600.0,18.5561,18.5561,18.2952,18.3868,971600.0
2010-06-14 10:00:00,26.07,26.07,25.97,26.0,598100.0,18.3868,18.3868,18.3163,18.3375,598100.0
2010-06-14 10:30:00,26.01,26.03,25.92,26.0,556700.0,18.3445,18.3586,18.2811,18.3375,556700.0
2010-06-14 11:00:00,26.0,26.28,25.98,26.26,723800.0,18.3375,18.535,18.3234,18.5208,723800.0
2010-06-14 11:30:00,26.26,26.3,26.17,26.2,548000.0,18.5208,18.5491,18.4574,18.4785,548000.0
2010-06-14 12:00:00,26.2,26.26,26.12,26.16,428100.0,18.4785,18.5208,18.4221,18.4503,428100.0
2010-06-14 12:30:00,26.16,26.16,26.05,26.08,501300.0,18.4503,18.4503,18.3727,18.3939,501300.0
2010-06-14 13:00:00,26.08,26.17,26.06,26.12,577100.0,18.3939,18.4574,18.3798,18.4221,577100.0
2010-06-14 13:30:00,26.12,26.15,25.94,25.95,507200.0,18.4221,18.4433,18.2952,18.3022,507200.0
2010-06-14 14:00:00,25.94,25.99,25.83,25.89,927800.0,18.2952,18.3304,18.2176,18.2599,927800.0
2010-06-14 14:30:00,25.89,25.92,25.79,25.92,468700.0,18.2599,18.2811,18.1894,18.2811,468700.0
2010-06-14 15:00:00,25.92,25.96,25.78,25.82,1050200.0,18.2811,18.3093,18.1823,18.2105,1050200.0
2010-06-14 15:30:00,25.82,25.83,25.65,25.67,2272600.0,18.2105,18.2176,18.0906,18.1047,2272600.0
2010-06-15 09:30:00,25.9,25.91,25.73,25.88,565800.0,18.2669,18.274,18.147,18.2528,565800.0
2010-06-15 10:00:00,25.88,26.0,25.83,25.97,495000.0,18.2528,18.3375,18.2176,18.3163,495000.0
2010-06-15 10:30:00,25.97,26.14,25.97,26.12,525300.0,18.3163,18.4362,18.3163,18.4221,525300.0
2010-06-15 11:00:00,26.11,26.15,26.01,26.05,271800.0,18.4151,18.4433,18.3445,18.3727,271800.0
2010-06-15 11:30:00,26.06,26.14,25.99,26.13,342500.0,18.3798,18.4362,18.3304,18.4292,342500.0
2010-06-15 12:00:00,26.14,26.22,26.11,26.12,374700.0,18.4362,18.4926,18.4151,18.4221,374700.0
2010-06-15 12:30:00,26.13,26.2,26.06,26.2,260700.0,18.4292,18.4785,18.3798,18.4785,260700.0
2010-06-15 13:00:00,26.19,26.25,26.13,26.19,274800.0,18.4715,18.5138,18.4292,18.4715,274800.0
2010-06-15 13:30:00,26.18,26.25,26.17,26.25,255500.0,18.4644,18.5138,18.4574,18.5138,255500.0
2010-06-15 14:00:00,26.25,26.33,26.22,26.31,477500.0,18.5138,18.5702,18.4926,18.5561,477500.0
2010-06-15 14:30:00,26.3,26.31,26.23,26.23,294300.0,18.5491,18.5561,18.4997,18.4997,294300.0
2010-06-15 15:00:00,26.24,26.37,26.21,26.36,959300.0,18.5067,18.5984,18.4856,18.5914,959300.0
2010-06-15 15:30:00,26.37,26.5,26.34,26.49,2505400.0,18.5984,18.6901,18.5773,18.6831,2505400.0
2010-06-16 09:30:00,26.29,26.46,26.22,26.37,590600.0,18.542,18.6619,18.4926,18.5984,590600.0
2010-06-16 10:00:00,26.37,26.43,26.29,26.3,913400.0,18.5984,18.6407,18.542,18.5491,913400.0
2010-06-16 10:30:00,26.3,26.33,26.14,26.25,643300.0,18.5491,18.5702,18.4362,18.5138,643300.0
2010-06-16 11:00:00,26.24,26.39,26.23,26.34,370300.0,18.5067,18.6125,18.4997,18.5773,370300.0
2010-06-16 11:30:00,26.34,26.38,26.3,26.38,284800.0,18.5773,18.6055,18.5491,18.6055,284800.0
2010-06-16 12:00:00,26.38,26.48,26.37,26.45,341400.0,18.6055,18.676,18.5984,18.6549,341400.0
2010-06-16 12:30:00,26.46,26.47,26.39,26.46,420300.0,18.6619,18.669,18.6125,18.6619,420300.0
2010-06-16 13:00:00,26.46,26.48,26.4,26.44,212200.0,18.6619,18.676,18.6196,18.6478,212200.0
2010-06-16 13:30:00,26.45,26.48,26.41,26.48,315100.0,18.6549,18.676,18.6266,18.676,315100.0
2010-06-16 14:00:00,26.47,26.5,26.44,26.45,330200.0,18.669,18.6901,18.6478,18.6549,330200.0
2010-06-16 14:30:00,26.45,26.5,26.39,26.46,471200.0,18.6549,18.6901,18.6125,18.6619,471200.0
2010-06-16 15:00:00,26.46,26.46,26.31,26.32,706800.0,18.6619,18.6619,18.5561,18.5632,706800.0
2010-06-16 15:30:00,26.32,26.39,26.28,26.36,1284200.0,18.5632,18.6125,18.535,18.5914,1284200.0
2010-06-17 09:30:00,26.33,26.4,26.19,26.27,534100.0,18.5702,18.6196,18.4715,18.5279,534100.0
2010-06-17 10:00:00,26.27,26.27,26.02,26.12,630200.0,18.5279,18.5279,18.3516,18.4221,630200.0
2010-06-17 10:30:00,26.12,26.13,26.05,26.09,289400.0,18.4221,18.4292,18.3727,18.401,289400.0
2010-06-17 11:00:00,26.09,26.19,26.03,26.18,247700.0,18.401,18.4715,18.3586,18.4644,247700.0
2010-06-17 11:30:00,26.17,26.23,26.15,26.16,233400.0,18.4574,18.4997,18.4433,18.4503,233400.0
2010-06-17 12:00:00,26.16,26.18,26.07,26.09,351800.0,18.4503,18.4644,18.3868,18.401,351800.0
2010-06-17 12:30:00,26.09,26.13,26.04,26.13,194200.0,18.401,18.4292,18.3657,18.4292,194200.0
2010-06-17 13:00:00,26.12,26.18,26.08,26.13,277000.0,18.4221,18.4644,18.3939,18.4292,277000.0
2010-06-17 13:30:00,26.14,26.22,26.09,26.21,272900.0,18.4362,18.4926,18.401,18.4856,272900.0
2010-06-17 14:00:00,26.21,26.24,26.15,26.15,198200.0,18.4856,18.5067,18.4433,18.4433,198200.0
2010-06-17 14:30:00,26.16,26.18,26.08,26.09,329700.0,18.4503,18.4644,18.3939,18.401,329700.0
2010-06-17 15:00:00,26.09,26.11,26.0,26.04,688800.0,18.401,18.4151,18.3375,18.3657,688800.0
2010-06-17 15:30:00,26.04,26.32,26.04,26.31,1103600.0,18.3657,18.5632,18.3657,18.5561,1103600.0
2010-06-18 09:30:00,26.32,26.44,26.26,26.35,2001000.0,18.5632,18.6478,18.5208,18.5843,2001000.0
2010-06-18 10:00:00,26.35,26.46,26.26,26.46,441600.0,18.5843,18.6619,18.5208,18.6619,441600.0
2010-06-18 10:30:00,26.45,26.52,26.43,26.47,463100.0,18.6549,18.7042,18.6407,18.669,463100.0
2010-06-18 11:00:00,26.47,26.52,26.38,26.4,311600.0,18.669,18.7042,18.6055,18.6196,311600.0
2010-06-18 11:30:00,26.39,26.42,26.3,26.33,359900.0,18.6125,18.6337,18.5491,18.5702,359900.0
2010-06-18 12:00:00,26.33,26.43,26.33,26.41,309700.0,18.5702,18.6407,18.5702,18.6266,309700.0
2010-06-18 12:30:00,26.41,26.44,26.4,26.43,270400.0,18.6266,18.6478,18.6196,18.6407,270400.0
2010-06-18 13:00:00,26.43,26.48,26.42,26.47,278800.0,18.6407,18.676,18.6337,18.669,278800.0
2010-06-18 13:30:00,26.47,26.51,26.46,26.51,259400.0,18.669,18.6972,18.6619,18.6972,259400.0
2010-06-18 14:00:00,26.51,26.61,26.5,26.6,451200.0,18.6972,18.7677,18.6901,18.7606,451200.0
2010-06-18 14:30:00,26.6,26.6,26.53,26.56,369700.0,18.7606,18.7606,18.7113,18.7324,369700.0
2010-06-18 15:00:00,26.57,26.57,26.43,26.46,457700.0,18.7395,18.7395,18.6407,18.6619,457700.0
2010-06-18 15:30:00,26.47,26.6,26.46,26.59,1029900.0,18.669,18.7606,18.6619,18.7536,1029900.0
2010-06-21 09:30:00,26.85,26.91,26.65,26.65,745700.0,18.937,18.9793,18.7959,18.7959,745700.0
2010-06-21 10:00:00,26.65,26.66,26.53,26.59,853200.0,18.7959,18.803,18.7113,18.7536,853200.0
2010-06-21 10:30:00,26.59,26.67,26.52,26.55,904900.0,18.7536,18.81,18.7042,18.7254,904900.0
2010-06-21 11:00:00,26.56,26.64,26.55,26.62,241300.0,18.7324,18.7889,18.7254,18.7748,241300.0
2010-06-21 11:30:00,26.62,26.65,26.55,26.59,331100.0,18.7748,18.7959,18.7254,18.7536,331100.0
2010-06-21 12:00:00,26.6,26.62,26.54,26.55,226000.0,18.7606,18.7748,18.7183,18.7254,226000.0
2010-06-21 12:30:00,26.55,26.57,26.45,26.52,311100.0,18.7254,18.7395,18.6549,18.7042,311100.0
2010-06-21 13:00:00,26.51,26.59,26.5,26.58,378300.0,18.6972,18.7536,18.6901,18.7465,378300.0
2010-06-21 13:30:00,26.59,26.61,26.46,26.46,331300.0,18.7536,18.7677,18.6619,18.6619,331300.0
2010-06-21 14:00:00,26.47,26.57,26.45,26.5,560500.0,18.669,18.7395,18.6549,18.6901,560500.0
2010-06-21 14:30:00,26.5,26.53,26.46,26.49,465700.0,18.6901,18.7113,18.6619,18.6831,465700.0
2010-06-21 15:00:00,26.49,26.52,26.31,26.34,1540200.0,18.6831,18.7042,18.5561,18.5773,1540200.0
2010-06-21 15:30:00,26.34,26.43,26.31,26.43,1815300.0,18.5773,18.6407,18.5561,18.6407,1815300.0
2010-06-22 09:30:00,26.41,26.5,26.3,26.43,327300.0,18.6266,18.6901,18.5491,18.6407,327300.0
2010-06-22 10:00:00,26.43,26.52,26.4,26.47,510700.0,18.6407,18.7042,18.6196,18.669,510700.0
2010-06-22 10:30:00,26.47,26.52,26.43,26.5,404300.0,18.669,18.7042,18.6407,18.6901,404300.0
2010-06-22 11:00:00,26.51,26.62,26.47,26.62,489900.0,18.6972,18.7748,18.669,18.7748,489900.0
2010-06-22 11:30:00,26.62,26.74,26.6,26.6,371200.0,18.7748,18.8594,18.7606,18.7606,371200.0
2010-06-22 12:00:00,26.6,26.63,26.52,26.52,189200.0,18.7606,18.7818,18.7042,18.7042,189200.0
2010-06-22 12:30:00,26.52,26.57,26.52,26.57,199700.0,18.7042,18.7395,18.7042,18.7395,199700.0
2010-06-22 13:00:00,26.56,26.63,26.53,26.54,376600.0,18.7324,18.7818,18.7113,18.7183,376600.0
2010-06-22 13:30:00,26.55,26.58,26.5,26.55,369600.0,18.7254,18.7465,18.6901,18.7254,369600.0
2010-06-22 14:00:00,26.55,26.63,26.53,26.57,755900.0,18.7254,18.7818,18.7113,18.7395,755900.0
2010-06-22 14:30:00,26.58,26.6,26.37,26.41,815500.0,18.7465,18.7606,18.5984,18.6266,815500.0
2010-06-22 15:00:00,26.4,26.52,26.38,26.41,1104000.0,18.6196,18.7042,18.6055,18.6266,1104000.0
2010-06-22 15:30:00,26.41,26.44,26.24,26.26,2136200.0,18.6266,18.6478,18.5067,18.5208,2136200.0
2010-06-23 09:30:00,26.23,26.46,26.2,26.3,607000.0,18.4997,18.6619,18.4785,18.5491,607000.0
2010-06-23 10:00:00,26.28,26.28,26.05,26.06,605900.0,18.535,18.535,18.3727,18.3798,605900.0
2010-06-23 10:30:00,26.06,26.19,26.06,26.11,346800.0,18.3798,18.4715,18.3798,18.4151,346800.0
2010-06-23 11:00:00,26.12,26.15,26.07,26.14,217100.0,18.4221,18.4433,18.3868,18.4362,217100.0
2010-06-23 11:30:00,26.13,26.14,26.02,26.04,219900.0,18.4292,18.4362,18.3516,18.3657,219900.0
2010-06-23 12:00:00,26.04,26.06,26.0,26.04,369800.0,18.3657,18.3798,18.3375,18.3657,369800.0
2010-06-23 12:30:00,26.04,26.1,26.01,26.06,231900.0,18.3657,18.408,18.3445,18.3798,231900.0
2010-06-23 13:00:00,26.06,26.11,26.01,26.06,217800.0,18.3798,18.4151,18.3445,18.3798,217800.0
2010-06-23 13:30:00,26.06,26.08,26.02,26.05,175400.0,18.3798,18.3939,18.3516,18.3727,175400.0
2010-06-23 14:00:00,26.05,26.11,25.97,26.09,586900.0,18.3727,18.4151,18.3163,18.401,586900.0
2010-06-23 14:30:00,26.1,26.24,26.02,26.04,654500.0,18.408,18.5067,18.3516,18.3657,654500.0
2010-06-23 15:00:00,26.05,26.1,25.96,26.08,731000.0,18.3727,18.408,18.3093,18.3939,731000.0
2010-06-23 15:30:00,26.08,26.17,26.02,26.11,1362100.0,18.3939,18.4574,18.3516,18.4151,1362100.0
2010-06-24 09:30:00,26.0,26.04,25.79,25.83,777700.0,18.3375,18.3657,18.1894,18.2176,777700.0
2010-06-24 10:00:00,25.84,25.93,25.76,25.88,549500.0,18.2246,18.2881,18.1682,18.2528,549500.0
2010-06-24 10:30:00,25.88,25.96,25.79,25.89,521500.0,18.2528,18.3093,18.1894,18.2599,521500.0
2010-06-24 11:00:00,25.88,25.88,25.71,25.75,551200.0,18.2528,18.2528,18.1329,18.1612,551200.0
2010-06-24 11:30:00,25.74,25.87,25.73,25.84,505300.0,18.1541,18.2458,18.147,18.2246,505300.0
2010-06-24 12:00:00,25.84,25.92,25.82,25.84,498500.0,18.2246,18.2811,18.2105,18.2246,498500.0
2010-06-24 12:30:00,25.85,25.85,25.72,25.81,350900.0,18.2317,18.2317,18.14,18.2035,350900.0
2010-06-24 13:00:00,25.81,25.89,25.78,25.78,261200.0,18.2035,18.2599,18.1823,18.1823,261200.0
2010-06-24 13:30:00,25.78,25.87,25.78,25.83,640500.0,18.1823,18.2458,18.1823,18.2176,640500.0
2010-06-24 14:00:00,25.83,25.84,25.72,25.72,440400.0,18.2176,18.2246,18.14,18.14,440400.0
2010-06-24 14:30:00,25.71,25.73,25.55,25.6,546700.0,18.1329,18.147,18.0201,18.0554,546700.0
2010-06-24 15:00:00,25.61,25.67,25.52,25.61,1022400.0,18.0624,18.1047,17.9989,18.0624,1022400.0
2010-06-24 15:30:00,25.6,25.72,25.47,25.54,1939600.0,18.0554,18.14,17.9637,18.013,1939600.0
2010-06-25 09:30:00,25.71,25.83,25.52,25.65,846000.0,18.1329,18.2176,17.9989,18.0906,846000.0
2010-06-25 10:00:00,25.64,25.76,25.63,25.73,449300.0,18.0836,18.1682,18.0765,18.147,449300.0
2010-06-25 10:30:00,25.73,25.74,25.57,25.58,449500.0,18.147,18.1541,18.0342,18.0413,449500.0
2010-06-25 11:00:00,25.58,25.69,25.58,25.69,300700.0,18.0413,18.1188,18.0413,18.1188,300700.0
2010-06-25 11:30:00,25.69,25.8,25.68,25.78,293600.0,18.1188,18.1964,18.1118,18.1823,293600.0
2010-06-25 12:00:00,25.77,25.78,25.67,25.68,412000.0,18.1753,18.1823,18.1047,18.1118,412000.0
2010-06-25 12:30:00,25.68,25.76,25.65,25.69,359200.0,18.1118,18.1682,18.0906,18.1188,359200.0
2010-06-25 13:00:00,25.7,26.0,25.68,25.99,464700.0,18.1259,18.3375,18.1118,18.3304,464700.0
2010-06-25 13:30:00,26.0,26.04,25.95,26.01,340100.0,18.3375,18.3657,18.3022,18.3445,340100.0
2010-06-25 14:00:00,26.02,26.07,25.97,26.0,413000.0,18.3516,18.3868,18.3163,18.3375,413000.0
2010-06-25 14:30:00,26.0,26.05,25.95,26.01,568500.0,18.3375,18.3727,18.3022,18.3445,568500.0
2010-06-25 15:00:00,26.01,26.04,25.91,25.92,636300.0,18.3445,18.3657,18.274,18.2811,636300.0
2010-06-25 15:30:00,25.92,26.04,25.81,25.9,2177600.0,18.2811,18.3657,18.2035,18.2669,2177600.0
2010-06-28 09:30:00,26.18,26.29,25.87,26.04,635000.0,18.4644,18.542,18.2458,18.3657,635000.0
2010-06-28 10:00:00,26.04,26.18,26.01,26.15,507400.0,18.3657,18.4644,18.3445,18.4433,507400.0
2010-06-28 10:30:00,26.15,26.18,26.03,26.14,418900.0,18.4433,18.4644,18.3586,18.4362,418900.0
2010-06-28 11:00:00,26.14,26.18,25.97,26.03,344300.0,18.4362,18.4644,18.3163,18.3586,344300.0
2010-06-28 11:30:00,26.04,26.13,26.03,26.08,269400.0,18.3657,18.4292,18.3586,18.3939,269400.0
2010-06-28 12:00:00,26.08,26.1,25.98,26.06,227200.0,18.3939,18.408,18.3234,18.3798,227200.0
2010-06-28 12:30:00,26.06,26.09,25.97,26.07,622300.0,18.3798,18.401,18.3163,18.3868,622300.0
2010-06-28 13:00:00,26.06,26.07,25.92,25.98,233400.0,18.3798,18.3868,18.2811,18.3234,233400.0
2010-06-28 13:30:00,25.98,25.99,25.93,25.98,241400.0,18.3234,18.3304,18.2881,18.3234,241400.0
2010-06-28 14:00:00,25.98,26.04,25.95,26.02,236000.0,18.3234,18.3657,18.3022,18.3516,236000.0
2010-06-28 14:30:00,26.02,26.1,26.0,26.09,400500.0,18.3516,18.408,18.3375,18.401,400500.0
2010-06-28 15:00:00,26.09,26.09,26.01,26.03,453300.0,18.401,18.401,18.3445,18.3586,453300.0
2010-06-28 15:30:00,26.04,26.12,25.94,25.94,1113000.0,18.3657,18.4221,18.2952,18.2952,1113000.0
2010-06-29 09:30:00,25.64,25.75,25.47,25.54,836300.0,18.0836,18.1612,17.9637,18.013,836300.0
2010-06-29 10:00:00,25.54,25.59,25.37,25.42,1153200.0,18.013,18.0483,17.8931,17.9284,1153200.0
2010-06-29 10:30:00,25.41,25.56,25.41,25.54,759700.0,17.9214,18.0271,17.9214,18.013,759700.0
2010-06-29 11:00:00,25.54,25.6,25.38,25.41,782400.0,18.013,18.0554,17.9002,17.9214,782400.0
2010-06-29 11:30:00,25.4,25.43,25.33,25.36,1445900.0,17.9143,17.9355,17.8649,17.8861,1445900.0
2010-06-29 12:00:00,25.36,25.43,25.25,25.38,624400.0,17.8861,17.9355,17.8085,17.9002,624400.0
2010-06-29 12:30:00,25.38,25.41,25.3,25.33,472900.0,17.9002,17.9214,17.8438,17.8649,472900.0
2010-06-29 13:00:00,25.33,25.34,25.14,25.2,298700.0,17.8649,17.872,17.7309,17.7732,298700.0
2010-06-29 13:30:00,25.2,25.22,25.1,25.22,296200.0,17.7732,17.7874,17.7027,17.7874,296200.0
2010-06-29 14:00:00,25.22,25.31,25.22,25.27,360700.0,17.7874,17.8508,17.7874,17.8226,360700.0
2010-06-29 14:30:00,25.26,25.26,25.14,25.15,409500.0,17.8156,17.8156,17.7309,17.738,409500.0
2010-06-29 15:00:00,25.15,25.23,25.03,25.05,785300.0,17.738,17.7944,17.6533,17.6675,785300.0
2010-06-29 15:30:00,25.05,25.17,24.97,25.11,2216500.0,17.6675,17.7521,17.611,17.7098,2216500.0
2010-06-30 09:30:00,25.11,25.39,25.0,25.14,1328800.0,17.7098,17.9072,17.6322,17.7309,1328800.0
2010-06-30 10:00:00,25.14,25.15,25.0,25.0,946500.0,17.7309,17.738,17.6322,17.6322,946500.0
2010-06-30 10:30:00,25.0,25.07,24.98,25.01,1113200.0,17.6322,17.6816,17.6181,17.6392,1113200.0
2010-06-30 11:00:00,25.01,25.16,24.99,25.11,594200.0,17.6392,17.745,17.6251,17.7098,594200.0
2010-06-30 11:30:00,25.1,25.22,25.08,25.14,429500.0,17.7027,17.7874,17.6886,17.7309,429500.0
2010-06-30 12:00:00,25.14,25.17,25.09,25.15,336900.0,17.7309,17.7521,17.6957,17.738,336900.0
2010-06-30 12:30:00,25.15,25.2,25.12,25.16,330900.0,17.738,17.7732,17.7168,17.745,330900.0
2010-06-30 13:00:00,25.16,25.2,25.13,25.17,274700.0,17.745,17.7732,17.7239,17.7521,274700.0
2010-06-30 13:30:00,25.17,25.18,25.07,25.15,341400.0,17.7521,17.7591,17.6816,17.738,341400.0
2010-06-30 14:00:00,25.14,25.19,25.09,25.11,664900.0,17.7309,17.7662,17.6957,17.7098,664900.0
2010-06-30 14:30:00,25.12,25.14,24.97,24.98,926700.0,17.7168,17.7309,17.611,17.6181,926700.0
2010-06-30 15:00:00,24.97,25.0,24.82,24.82,844100.0,17.611,17.6322,17.5052,17.5052,844100.0
2010-06-30 15:30:00,24.82,24.85,24.63,24.67,2121100.0,17.5052,17.5264,17.3712,17.3994,2121100.0
2010-07-01 09:30:00,24.6,24.83,24.58,24.64,642400.0,17.3501,17.5123,17.336,17.3783,642400.0
2010-07-01 10:00:00,24.63,24.64,24.3,24.42,910700.0,17.3712,17.3783,17.1385,17.2231,910700.0
2010-07-01 10:30:00,24.42,24.42,24.16,24.26,934400.0,17.2231,17.2231,17.0397,17.1103,934400.0
2010-07-01 11:00:00,24.26,24.37,24.13,24.35,677800.0,17.1103,17.1879,17.0186,17.1738,677800.0
2010-07-01 11:30:00,24.35,24.54,24.32,24.5,836400.0,17.1738,17.3078,17.1526,17.2795,836400.0
2010-07-01 12:00:00,24.49,24.56,24.45,24.51,768600.0,17.2725,17.3219,17.2443,17.2866,768600.0
2010-07-01 12:30:00,24.52,24.78,24.5,24.74,917500.0,17.2936,17.477,17.2795,17.4488,917500.0
2010-07-01 13:00:00,24.74,24.79,24.66,24.7,547300.0,17.4488,17.4841,17.3924,17.4206,547300.0
2010-07-01 13:30:00,24.71,24.8,24.64,24.77,799500.0,17.4277,17.4911,17.3783,17.47,799500.0
2010-07-01 14:00:00,24.77,24.9,24.73,24.76,623000.0,17.47,17.5617,17.4418,17.4629,623000.0
2010-07-01 14:30:00,24.77,24.83,24.65,24.74,754900.0,17.47,17.5123,17.3853,17.4488,754900.0
2010-07-01 15:00:00,24.74,24.85,24.66,24.76,798700.0,17.4488,17.5264,17.3924,17.4629,798700.0
2010-07-01 15:30:00,24.76,24.85,24.65,24.78,1524600.0,17.4629,17.5264,17.3853,17.477,1524600.0
2010-07-02 09:30:00,24.79,24.98,24.66,24.7,830800.0,17.4841,17.6181,17.3924,17.4206,830800.0
2010-07-02 10:00:00,24.68,24.8,24.57,24.74,436200.0,17.4065,17.4911,17.3289,17.4488,436200.0
2010-07-02 10:30:00,24.73,24.75,24.67,24.69,421600.0,17.4418,17.4559,17.3994,17.4135,421600.0
2010-07-02 11:00:00,24.69,24.73,24.59,24.6,456500.0,17.4135,17.4418,17.343,17.3501,456500.0
2010-07-02 11:30:00,24.59,24.62,24.54,24.56,657000.0,17.343,17.3642,17.3078,17.3219,657000.0
2010-07-02 12:00:00,24.56,24.63,24.51,24.59,301300.0,17.3219,17.3712,17.2866,17.343,301300.0
2010-07-02 12:30:00,24.59,24.6,24.49,24.5,331800.0,17.343,17.3501,17.2725,17.2795,331800.0
2010-07-02 13:00:00,24.51,24.64,24.48,24.57,647500.0,17.2866,17.3783,17.2654,17.3289,647500.0
2010-07-02 13:30:00,24.57,24.69,24.57,24.66,237600.0,17.3289,17.4135,17.3289,17.3924,237600.0
2010-07-02 14:00:00,24.66,24.66,24.54,24.56,304800.0,17.3924,17.3924,17.3078,17.3219,304800.0
2010-07-02 14:30:00,24.56,24.61,24.53,24.57,479600.0,17.3219,17.3571,17.3007,17.3289,479600.0
2010-07-02 15:00:00,24.56,24.65,24.54,24.62,469700.0,17.3219,17.3853,17.3078,17.3642,469700.0
2010-07-02 15:30:00,24.62,24.78,24.58,24.58,1055600.0,17.3642,17.477,17.336,17.336,1055600.0
2010-07-06 09:30:00,24.87,25.09,24.78,25.06,618400.0,17.5405,17.6957,17.477,17.6745,618400.0
2010-07-06 10:00:00,25.06,25.16,24.99,25.12,615700.0,17.6745,17.745,17.6251,17.7168,615700.0
2010-07-06 10:30:00,25.11,25.15,25.04,25.1,491400.0,17.7098,17.738,17.6604,17.7027,491400.0
2010-07-06 11:00:00,25.09,25.1,25.0,25.02,385300.0,17.6957,17.7027,17.6322,17.6463,385300.0
2010-07-06 11:30:00,25.02,25.11,25.01,25.09,337300.0,17.6463,17.7098,17.6392,17.6957,337300.0
2010-07-06 12:00:00,25.09,25.11,24.94,25.0,473400.0,17.6957,17.7098,17.5899,17.6322,473400.0
2010-07-06 12:30:00,24.99,25.03,24.85,24.9,455700.0,17.6251,17.6533,17.5264,17.5617,455700.0
2010-07-06 13:00:00,24.89,24.95,24.84,24.89,383400.0,17.5546,17.5969,17.5193,17.5546,383400.0
2010-07-06 13:30:00,24.89,24.9,24.65,24.72,627700.0,17.5546,17.5617,17.3853,17.4347,627700.0
2010-07-06 14:00:00,24.71,24.76,24.58,24.71,475800.0,17.4277,17.4629,17.336,17.4277,475800.0
2010-07-06 14:30:00,24.71,24.76,24.62,24.63,392200.0,17.4277,17.4629,17.3642,17.3712,392200.0
2010-07-06 15:00:00,24.62,24.7,24.53,24.63,737600.0,17.3642,17.4206,17.3007,17.3712,737600.0
2010-07-06 15:30:00,24.63,24.82,24.6,24.77,1554700.0,17.3712,17.5052,17.3501,17.47,1554700.0
2010-07-07 09:30:00,25.75,26.0,25.5,25.66,2064700.0,18.1612,18.3375,17.9848,18.0977,2064700.0
2010-07-07 10:00:00,25.66,25.99,25.61,25.64,1256400.0,18.0977,18.3304,18.0624,18.0836,1256400.0
2010-07-07 10:30:00,25.64,26.1,25.63,26.04,1376400.0,18.0836,18.408,18.0765,18.3657,1376400.0
2010-07-07 11:00:00,26.03,26.2,25.98,26.0,1180200.0,18.3586,18.4785,18.3234,18.3375,1180200.0
2010-07-07 11:30:00,26.0,26.06,25.83,25.89,743600.0,18.3375,18.3798,18.2176,18.2599,743600.0
2010-07-07 12:00:00,25.89,26.06,25.89,26.0,573700.0,18.2599,18.3798,18.2599,18.3375,573700.0
2010-07-07 12:30:00,26.0,26.08,25.97,26.03,267700.0,18.3375,18.3939,18.3163,18.3586,267700.0
2010-07-07 13:00:00,26.03,26.25,26.01,26.24,379200.0,18.3586,18.5138,18.3445,18.5067,379200.0
2010-07-07 13:30:00,26.24,26.25,26.15,26.18,547300.0,18.5067,18.5138,18.4433,18.4644,547300.0
2010-07-07 14:00:00,26.19,26.23,26.08,26.09,545100.0,18.4715,18.4997,18.3939,18.401,545100.0
2010-07-07 14:30:00,26.09,26.15,26.03,26.15,547800.0,18.401,18.4433,18.3586,18.4433,547800.0
2010-07-07 15:00:00,26.15,26.28,26.09,26.21,952000.0,18.4433,18.535,18.401,18.4856,952000.0
2010-07-07 15:30:00,26.21,26.35,26.16,26.32,3162200.0,18.4856,18.5843,18.4503,18.5632,3162200.0
2010-07-08 09:30:00,26.52,26.57,26.04,26.05,1060500.0,18.7042,18.7395,18.3657,18.3727,1060500.0
2010-07-08 10:00:00,26.05,26.15,25.89,26.01,763900.0,18.3727,18.4433,18.2599,18.3445,763900.0
2010-07-08 10:30:00,26.01,26.02,25.75,25.8,679700.0,18.3445,18.3516,18.1612,18.1964,679700.0
2010-07-08 11:00:00,25.8,25.95,25.74,25.84,533300.0,18.1964,18.3022,18.1541,18.2246,533300.0
2010-07-08 11:30:00,25.84,25.93,25.8,25.9,463100.0,18.2246,18.2881,18.1964,18.2669,463100.0
2010-07-08 12:00:00,25.91,25.92,25.77,25.77,439400.0,18.274,18.2811,18.1753,18.1753,439400.0
2010-07-08 12:30:00,25.76,25.77,25.66,25.68,438800.0,18.1682,18.1753,18.0977,18.1118,438800.0
2010-07-08 13:00:00,25.68,25.81,25.68,25.75,616400.0,18.1118,18.2035,18.1118,18.1612,616400.0
2010-07-08 13:30:00,25.76,25.8,25.73,25.75,524500.0,18.1682,18.1964,18.147,18.1612,524500.0
2010-07-08 14:00:00,25.76,25.79,25.66,25.69,723200.0,18.1682,18.1894,18.0977,18.1188,723200.0
2010-07-08 14:30:00,25.67,25.82,25.66,25.8,366600.0,18.1047,18.2105,18.0977,18.1964,366600.0
2010-07-08 15:00:00,25.8,25.86,25.68,25.86,620300.0,18.1964,18.2387,18.1118,18.2387,620300.0
2010-07-08 15:30:00,25.86,25.98,25.79,25.97,1624600.0,18.2387,18.3234,18.1894,18.3163,1624600.0
2010-07-09 09:30:00,25.97,25.97,25.75,25.8,436700.0,18.3163,18.3163,18.1612,18.1964,436700.0
2010-07-09 10:00:00,25.8,26.05,25.8,25.96,396400.0,18.1964,18.3727,18.1964,18.3093,396400.0
2010-07-09 10:30:00,25.96,26.11,25.91,25.92,310900.0,18.3093,18.4151,18.274,18.2811,310900.0
2010-07-09 11:00:00,25.93,25.96,25.83,25.89,310100.0,18.2881,18.3093,18.2176,18.2599,310100.0
2010-07-09 11:30:00,25.89,26.06,25.89,26.03,238600.0,18.2599,18.3798,18.2599,18.3586,238600.0
2010-07-09 12:00:00,26.04,26.15,25.99,26.14,285600.0,18.3657,18.4433,18.3304,18.4362,285600.0
2010-07-09 12:30:00,26.13,26.14,26.0,26.0,211900.0,18.4292,18.4362,18.3375,18.3375,211900.0
2010-07-09 13:00:00,26.0,26.11,25.99,26.08,263000.0,18.3375,18.4151,18.3304,18.3939,263000.0
2010-07-09 13:30:00,26.08,26.24,26.07,26.2,469900.0,18.3939,18.5067,18.3868,18.4785,469900.0
2010-07-09 14:00:00,26.21,26.22,26.06,26.07,208900.0,18.4856,18.4926,18.3798,18.3868,208900.0
2010-07-09 14:30:00,26.07,26.22,26.05,26.18,414800.0,18.3868,18.4926,18.3727,18.4644,414800.0
2010-07-09 15:00:00,26.19,26.2,26.1,26.12,285000.0,18.4715,18.4785,18.408,18.4221,285000.0
2010-07-09 15:30:00,26.12,26.24,26.09,26.22,1015200.0,18.4221,18.5067,18.401,18.4926,1015200.0
2010-07-12 09:30:00,26.1,26.38,26.04,26.37,466900.0,18.408,18.6055,18.3657,18.5984,466900.0
2010-07-12 10:00:00,26.36,26.39,26.25,26.3,254100.0,18.5914,18.6125,18.5138,18.5491,254100.0
2010-07-12 10:30:00,26.27,26.34,26.17,26.22,224900.0,18.5279,18.5773,18.4574,18.4926,224900.0
2010-07-12 11:00:00,26.22,26.22,26.03,26.13,234800.0,18.4926,18.4926,18.3586,18.4292,234800.0
2010-07-12 11:30:00,26.13,26.14,26.04,26.08,219600.0,18.4292,18.4362,18.3657,18.3939,219600.0
2010-07-12 12:00:00,26.08,26.21,26.08,26.18,247800.0,18.3939,18.4856,18.3939,18.4644,247800.0
2010-07-12 12:30:00,26.18,26.27,26.1,26.1,274000.0,18.4644,18.5279,18.408,18.408,274000.0
2010-07-12 13:00:00,26.09,26.31,26.07,26.3,197000.0,18.401,18.5561,18.3868,18.5491,197000.0
2010-07-12 13:30:00,26.3,26.34,26.2,26.34,144300.0,18.5491,18.5773,18.4785,18.5773,144300.0
2010-07-12 14:00:00,26.33,26.35,26.23,26.26,293000.0,18.5702,18.5843,18.4997,18.5208,293000.0
2010-07-12 14:30:00,26.26,26.3,26.21,26.26,523400.0,18.5208,18.5491,18.4856,18.5208,523400.0
2010-07-12 15:00:00,26.26,26.35,26.22,26.33,367900.0,18.5208,18.5843,18.4926,18.5702,367900.0
2010-07-12 15:30:00,26.33,26.38,26.24,26.27,742300.0,18.5702,18.6055,18.5067,18.5279,742300.0
2010-07-13 09:30:00,26.48,26.77,26.46,26.64,780700.0,18.676,18.8805,18.6619,18.7889,780700.0
2010-07-13 10:00:00,26.64,26.67,26.58,26.58,540200.0,18.7889,18.81,18.7465,18.7465,540200.0
2010-07-13 10:30:00,26.58,26.59,26.48,26.48,475900.0,18.7465,18.7536,18.676,18.676,475900.0
2010-07-13 11:00:00,26.49,26.59,26.48,26.59,385300.0,18.6831,18.7536,18.676,18.7536,385300.0
2010-07-13 11:30:00,26.59,26.67,26.52,26.53,607300.0,18.7536,18.81,18.7042,18.7113,607300.0
2010-07-13 12:00:00,26.53,26.62,26.51,26.58,591000.0,18.7113,18.7748,18.6972,18.7465,591000.0
2010-07-13 12:30:00,26.59,26.61,26.47,26.48,326000.0,18.7536,18.7677,18.669,18.676,326000.0
2010-07-13 13:00:00,26.47,26.58,26.47,26.54,562100.0,18.669,18.7465,18.669,18.7183,562100.0
2010-07-13 13:30:00,26.54,26.61,26.5,26.52,398400.0,18.7183,18.7677,18.6901,18.7042,398400.0
2010-07-13 14:00:00,26.52,26.64,26.52,26.58,335700.0,18.7042,18.7889,18.7042,18.7465,335700.0
2010-07-13 14:30:00,26.58,26.66,26.56,26.58,300500.0,18.7465,18.803,18.7324,18.7465,300500.0
2010-07-13 15:00:00,26.58,26.82,26.58,26.8,1029400.0,18.7465,18.9158,18.7465,18.9017,1029400.0
2010-07-13 15:30:00,26.79,26.95,26.73,26.84,2636400.0,18.8947,19.0075,18.8523,18.9299,2636400.0
2010-07-14 09:30:00,26.63,26.7,26.42,26.53,679000.0,18.7818,18.8312,18.6337,18.7113,679000.0
2010-07-14 10:00:00,26.53,26.69,26.5,26.67,476200.0,18.7113,18.8241,18.6901,18.81,476200.0
2010-07-14 10:30:00,26.67,26.69,26.55,26.67,343000.0,18.81,18.8241,18.7254,18.81,343000.0
2010-07-14 11:00:00,26.67,26.8,26.63,26.77,415500.0,18.81,18.9017,18.7818,18.8805,415500.0
2010-07-14 11:30:00,26.76,26.79,26.75,26.76,293600.0,18.8735,18.8947,18.8664,18.8735,293600.0
2010-07-14 12:00:00,26.75,26.78,26.72,26.76,185800.0,18.8664,18.8876,18.8453,18.8735,185800.0
2010-07-14 12:30:00,26.76,26.81,26.62,26.64,326500.0,18.8735,18.9088,18.7748,18.7889,326500.0
2010-07-14 13:00:00,26.63,26.65,26.6,26.64,482200.0,18.7818,18.7959,18.7606,18.7889,482200.0
2010-07-14 13:30:00,26.64,26.66,26.54,26.58,538500.0,18.7889,18.803,18.7183,18.7465,538500.0
2010-07-14 14:00:00,26.58,26.59,26.42,26.48,1058000.0,18.7465,18.7536,18.6337,18.676,1058000.0
2010-07-14 14:30:00,26.48,26.51,26.44,26.48,342800.0,18.676,18.6972,18.6478,18.676,342800.0
2010-07-14 15:00:00,26.49,26.57,26.45,26.52,594500.0,18.6831,18.7395,18.6549,18.7042,594500.0
2010-07-14 15:30:00,26.53,26.64,26.47,26.64,905100.0,18.7113,18.7889,18.669,18.7889,905100.0
2010-07-15 09:30:00,26.54,26.7,26.53,26.59,663800.0,18.7183,18.8312,18.7113,18.7536,663800.0
2010-07-15 10:00:00,26.58,26.58,26.25,26.33,1060700.0,18.7465,18.7465,18.5138,18.5702,1060700.0
2010-07-15 10:30:00,26.33,26.44,26.25,26.38,388900.0,18.5702,18.6478,18.5138,18.6055,388900.0
2010-07-15 11:00:00,26.38,26.45,26.3,26.4,473500.0,18.6055,18.6549,18.5491,18.6196,473500.0
2010-07-15 11:30:00,26.4,26.45,26.36,26.4,341200.0,18.6196,18.6549,18.5914,18.6196,341200.0
2010-07-15 12:00:00,26.4,26.4,26.32,26.38,242700.0,18.6196,18.6196,18.5632,18.6055,242700.0
2010-07-15 12:30:00,26.37,26.38,26.31,26.33,206400.0,18.5984,18.6055,18.5561,18.5702,206400.0
2010-07-15 13:00:00,26.33,26.58,26.33,26.56,248800.0,18.5702,18.7465,18.5702,18.7324,248800.0
2010-07-15 13:30:00,26.55,26.6,26.5,26.54,238700.0,18.7254,18.7606,18.6901,18.7183,238700.0
2010-07-15 14:00:00,26.53,26.61,26.46,26.57,527000.0,18.7113,18.7677,18.6619,18.7395,527000.0
2010-07-15 14:30:00,26.57,26.71,26.56,26.6,591900.0,18.7395,18.8382,18.7324,18.7606,591900.0
2010-07-15 15:00:00,26.6,26.64,26.45,26.59,657000.0,18.7606,18.7889,18.6549,18.7536,657000.0
2010-07-15 15:30:00,26.59,26.91,26.59,26.8,1647700.0,18.7536,18.9793,18.7536,18.9017,1647700.0
2010-07-16 09:30:00,26.56,26.66,26.28,26.33,1559600.0,18.7324,18.803,18.535,18.5702,1559600.0
2010-07-16 10:00:00,26.32,26.37,26.2,26.27,432900.0,18.5632,18.5984,18.4785,18.5279,432900.0
2010-07-16 10:30:00,26.28,26.38,26.25,26.35,294500.0,18.535,18.6055,18.5138,18.5843,294500.0
2010-07-16 11:00:00,26.35,26.36,26.18,26.24,386800.0,18.5843,18.5914,18.4644,18.5067,386800.0
2010-07-16 11:30:00,26.24,26.24,26.04,26.1,511700.0,18.5067,18.5067,18.3657,18.408,511700.0
2010-07-16 12:00:00,26.09,26.14,25.92,25.98,651500.0,18.401,18.4362,18.2811,18.3234,651500.0
2010-07-16 12:30:00,25.98,26.02,25.92,25.93,401800.0,18.3234,18.3516,18.2811,18.2881,401800.0
2010-07-16 13:00:00,25.93,26.01,25.91,25.95,309800.0,18.2881,18.3445,18.274,18.3022,309800.0
2010-07-16 13:30:00,25.95,26.01,25.89,25.9,531300.0,18.3022,18.3445,18.2599,18.2669,531300.0
2010-07-16 14:00:00,25.9,25.94,25.84,25.9,351800.0,18.2669,18.2952,18.2246,18.2669,351800.0
2010-07-16 14:30:00,25.9,25.93,25.8,25.8,442400.0,18.2669,18.2881,18.1964,18.1964,442400.0
2010-07-16 15:00:00,25.81,25.87,25.7,25.78,926500.0,18.2035,18.2458,18.1259,18.1823,926500.0
2010-07-16 15:30:00,25.78,25.9,25.67,25.74,2272900.0,18.1823,18.2669,18.1047,18.1541,2272900.0
2010-07-19 09:30:00,25.86,25.91,25.67,25.75,551900.0,18.2387,18.274,18.1047,18.1612,551900.0
2010-07-19 10:00:00,25.74,25.75,25.5,25.53,636200.0,18.1541,18.1612,17.9848,18.006,636200.0
2010-07-19 10:30:00,25.54,25.6,25.48,25.54,606300.0,18.013,18.0554,17.9707,18.013,606300.0
2010-07-19 11:00:00,25.54,25.57,25.48,25.5,415700.0,18.013,18.0342,17.9707,17.9848,415700.0
2010-07-19 11:30:00,25.5,25.55,25.44,25.54,430200.0,17.9848,18.0201,17.9425,18.013,430200.0
2010-07-19 12:00:00,25.54,25.64,25.51,25.62,280000.0,18.013,18.0836,17.9919,18.0695,280000.0
2010-07-19 12:30:00,25.62,25.79,25.56,25.69,326700.0,18.0695,18.1894,18.0271,18.1188,326700.0
2010-07-19 13:00:00,25.69,25.72,25.57,25.6,146100.0,18.1188,18.14,18.0342,18.0554,146100.0
2010-07-19 13:30:00,25.61,25.69,25.56,25.57,313000.0,18.0624,18.1188,18.0271,18.0342,313000.0
2010-07-19 14:00:00,25.57,25.62,25.52,25.57,584800.0,18.0342,18.0695,17.9989,18.0342,584800.0
2010-07-19 14:30:00,25.57,25.65,25.54,25.55,902300.0,18.0342,18.0906,18.013,18.0201,902300.0
2010-07-19 15:00:00,25.56,25.71,25.53,25.63,1108200.0,18.0271,18.1329,18.006,18.0765,1108200.0
2010-07-19 15:30:00,25.63,25.72,25.58,25.65,1587500.0,18.0765,18.14,18.0413,18.0906,1587500.0
2010-07-20 09:30:00,25.17,25.46,25.13,25.42,1383300.0,17.7521,17.9566,17.7239,17.9284,1383300.0
2010-07-20 10:00:00,25.41,25.52,25.34,25.5,857700.0,17.9214,17.9989,17.872,17.9848,857700.0
2010-07-20 10:30:00,25.5,25.57,25.4,25.45,926700.0,17.9848,18.0342,17.9143,17.9496,926700.0
2010-07-20 11:00:00,25.45,25.55,25.41,25.46,630400.0,17.9496,18.0201,17.9214,17.9566,630400.0
2010-07-20 11:30:00,25.47,25.48,25.3,25.35,516800.0,17.9637,17.9707,17.8438,17.879,516800.0
2010-07-20 12:00:00,25.36,25.43,25.26,25.28,689300.0,17.8861,17.9355,17.8156,17.8297,689300.0
2010-07-20 12:30:00,25.28,25.29,25.18,25.24,851800.0,17.8297,17.8367,17.7591,17.8015,851800.0
2010-07-20 13:00:00,25.24,25.3,25.24,25.29,701200.0,17.8015,17.8438,17.8015,17.8367,701200.0
2010-07-20 13:30:00,25.29,25.42,25.27,25.41,907500.0,17.8367,17.9284,17.8226,17.9214,907500.0
2010-07-20 14:00:00,25.41,25.46,25.34,25.38,635700.0,17.9214,17.9566,17.872,17.9002,635700.0
2010-07-20 14:30:00,25.38,25.44,25.3,25.3,662300.0,17.9002,17.9425,17.8438,17.8438,662300.0
2010-07-20 15:00:00,25.31,25.42,25.29,25.38,1195200.0,17.8508,17.9284,17.8367,17.9002,1195200.0
2010-07-20 15:30:00,25.38,25.59,25.37,25.53,2044300.0,17.9002,18.0483,17.8931,18.006,2044300.0
2010-07-21 09:30:00,25.85,25.97,25.53,25.64,1272400.0,18.2317,18.3163,18.006,18.0836,1272400.0
2010-07-21 10:00:00,25.64,25.79,25.62,25.71,695600.0,18.0836,18.1894,18.0695,18.1329,695600.0
2010-07-21 10:30:00,25.71,25.71,25.52,25.54,554200.0,18.1329,18.1329,17.9989,18.013,554200.0
2010-07-21 11:00:00,25.55,25.56,25.45,25.47,584500.0,18.0201,18.0271,17.9496,17.9637,584500.0
2010-07-21 11:30:00,25.47,25.64,25.39,25.63,329600.0,17.9637,18.0836,17.9072,18.0765,329600.0
2010-07-21 12:00:00,25.63,25.68,25.56,25.64,201900.0,18.0765,18.1118,18.0271,18.0836,201900.0
2010-07-21 12:30:00,25.63,25.72,25.56,25.57,298700.0,18.0765,18.14,18.0271,18.0342,298700.0
2010-07-21 13:00:00,25.57,25.66,25.54,25.6,215800.0,18.0342,18.0977,18.013,18.0554,215800.0
2010-07-21 13:30:00,25.6,25.67,25.52,25.52,369900.0,18.0554,18.1047,17.9989,17.9989,369900.0
2010-07-21 14:00:00,25.52,25.54,25.29,25.33,963700.0,17.9989,18.013,17.8367,17.8649,963700.0
2010-07-21 14:30:00,25.33,25.36,25.19,25.21,887900.0,17.8649,17.8861,17.7662,17.7803,887900.0
2010-07-21 15:00:00,25.22,25.29,25.12,25.21,989700.0,17.7874,17.8367,17.7168,17.7803,989700.0
2010-07-21 15:30:00,25.21,25.28,25.1,25.19,1407500.0,17.7803,17.8297,17.7027,17.7662,1407500.0
2010-07-22 09:30:00,25.36,25.55,25.27,25.49,688700.0,17.8861,18.0201,17.8226,17.9778,688700.0
2010-07-22 10:00:00,25.5,25.73,25.5,25.65,1003400.0,17.9848,18.147,17.9848,18.0906,1003400.0
2010-07-22 10:30:00,25.65,25.78,25.63,25.75,574700.0,18.0906,18.1823,18.0765,18.1612,574700.0
2010-07-22 11:00:00,25.75,25.79,25.65,25.76,430700.0,18.1612,18.1894,18.0906,18.1682,430700.0
2010-07-22 11:30:00,25.75,25.76,25.6,25.7,454200.0,18.1612,18.1682,18.0554,18.1259,454200.0
2010-07-22 12:00:00,25.69,25.76,25.67,25.76,353000.0,18.1188,18.1682,18.1047,18.1682,353000.0
2010-07-22 12:30:00,25.75,25.82,25.72,25.81,351600.0,18.1612,18.2105,18.14,18.2035,351600.0
2010-07-22 13:00:00,25.82,25.89,25.8,25.85,376100.0,18.2105,18.2599,18.1964,18.2317,376100.0
2010-07-22 13:30:00,25.85,25.9,25.78,25.81,445900.0,18.2317,18.2669,18.1823,18.2035,445900.0
2010-07-22 14:00:00,25.81,25.89,25.8,25.88,323200.0,18.2035,18.2599,18.1964,18.2528,323200.0
2010-07-22 14:30:00,25.88,25.88,25.81,25.86,319800.0,18.2528,18.2528,18.2035,18.2387,319800.0
2010-07-22 15:00:00,25.86,25.92,25.81,25.83,643000.0,18.2387,18.2811,18.2035,18.2176,643000.0
2010-07-22 15:30:00,25.83,25.85,25.56,25.7,2459100.0,18.2176,18.2317,18.0271,18.1259,2459100.0
2010-07-23 09:30:00,25.58,25.71,25.31,25.37,1078300.0,18.0413,18.1329,17.8508,17.8931,1078300.0
2010-07-23 10:00:00,25.36,25.41,25.29,25.39,879100.0,17.8861,17.9214,17.8367,17.9072,879100.0
2010-07-23 10:30:00,25.4,25.53,25.37,25.4,878700.0,17.9143,18.006,17.8931,17.9143,878700.0
2010-07-23 11:00:00,25.4,25.48,25.36,25.44,496000.0,17.9143,17.9707,17.8861,17.9425,496000.0
2010-07-23 11:30:00,25.44,25.46,25.35,25.38,753700.0,17.9425,17.9566,17.879,17.9002,753700.0
2010-07-23 12:00:00,25.38,25.48,25.3,25.45,1041500.0,17.9002,17.9707,17.8438,17.9496,1041500.0
2010-07-23 12:30:00,25.45,25.46,25.35,25.45,473000.0,17.9496,17.9566,17.879,17.9496,473000.0
2010-07-23 13:00:00,25.45,25.7,25.4,25.7,678200.0,17.9496,18.1259,17.9143,18.1259,678200.0
2010-07-23 13:30:00,25.7,25.75,25.64,25.74,667800.0,18.1259,18.1612,18.0836,18.1541,667800.0
2010-07-23 14:00:00,25.74,25.83,25.63,25.67,454400.0,18.1541,18.2176,18.0765,18.1047,454400.0
2010-07-23 14:30:00,25.66,25.86,25.66,25.81,525600.0,18.0977,18.2387,18.0977,18.2035,525600.0
2010-07-23 15:00:00,25.81,25.88,25.73,25.83,491500.0,18.2035,18.2528,18.147,18.2176,491500.0
2010-07-23 15:30:00,25.83,25.85,25.63,25.8,1320900.0,18.2176,18.2317,18.0765,18.1964,1320900.0
2010-07-26 09:30:00,25.74,25.92,25.74,25.9,422100.0,18.1541,18.2811,18.1541,18.2669,422100.0
2010-07-26 10:00:00,25.91,26.15,25.9,26.1,475800.0,18.274,18.4433,18.2669,18.408,475800.0
2010-07-26 10:30:00,26.1,26.12,25.98,26.12,510000.0,18.408,18.4221,18.3234,18.4221,510000.0
2010-07-26 11:00:00,26.13,26.23,26.12,26.23,606600.0,18.4292,18.4997,18.4221,18.4997,606600.0
2010-07-26 11:30:00,26.23,26.34,26.21,26.3,523800.0,18.4997,18.5773,18.4856,18.5491,523800.0
2010-07-26 12:00:00,26.31,26.4,26.3,26.33,481900.0,18.5561,18.6196,18.5491,18.5702,481900.0
2010-07-26 12:30:00,26.34,26.35,26.18,26.27,265900.0,18.5773,18.5843,18.4644,18.5279,265900.0
2010-07-26 13:00:00,26.27,26.29,26.21,26.29,150900.0,18.5279,18.542,18.4856,18.542,150900.0
2010-07-26 13:30:00,26.28,26.35,26.24,26.29,301600.0,18.535,18.5843,18.5067,18.542,301600.0
2010-07-26 14:00:00,26.29,26.3,26.21,26.24,190700.0,18.542,18.5491,18.4856,18.5067,190700.0
2010-07-26 14:30:00,26.24,26.25,26.15,26.21,309900.0,18.5067,18.5138,18.4433,18.4856,309900.0
2010-07-26 15:00:00,26.21,26.26,26.15,26.23,636400.0,18.4856,18.5208,18.4433,18.4997,636400.0
2010-07-26 15:30:00,26.23,26.34,26.18,26.29,1453600.0,18.4997,18.5773,18.4644,18.542,1453600.0
2010-07-27 09:30:00,26.58,26.76,26.46,26.68,900500.0,18.7465,18.8735,18.6619,18.8171,900500.0
2010-07-27 10:00:00,26.68,26.76,26.37,26.57,866200.0,18.8171,18.8735,18.5984,18.7395,866200.0
2010-07-27 10:30:00,26.57,26.61,26.42,26.45,350500.0,18.7395,18.7677,18.6337,18.6549,350500.0
2010-07-27 11:00:00,26.46,26.47,26.28,26.34,415200.0,18.6619,18.669,18.535,18.5773,415200.0
2010-07-27 11:30:00,26.34,26.37,26.27,26.37,322900.0,18.5773,18.5984,18.5279,18.5984,322900.0
2010-07-27 12:00:00,26.36,26.41,26.3,26.36,532600.0,18.5914,18.6266,18.5491,18.5914,532600.0
2010-07-27 12:30:00,26.36,26.4,26.32,26.36,226900.0,18.5914,18.6196,18.5632,18.5914,226900.0
2010-07-27 13:00:00,26.35,26.43,26.26,26.26,274800.0,18.5843,18.6407,18.5208,18.5208,274800.0
2010-07-27 13:30:00,26.27,26.37,26.23,26.24,414000.0,18.5279,18.5984,18.4997,18.5067,414000.0
2010-07-27 14:00:00,26.24,26.35,26.24,26.29,333900.0,18.5067,18.5843,18.5067,18.542,333900.0
2010-07-27 14:30:00,26.3,26.32,26.2,26.22,300800.0,18.5491,18.5632,18.4785,18.4926,300800.0
2010-07-27 15:00:00,26.23,26.33,26.22,26.28,502100.0,18.4997,18.5702,18.4926,18.535,502100.0
2010-07-27 15:30:00,26.28,26.29,26.11,26.16,1150600.0,18.535,18.542,18.4151,18.4503,1150600.0
2010-07-28 09:30:00,26.11,26.23,25.93,25.94,614900.0,18.4806,18.5655,18.3532,18.3603,614900.0
2010-07-28 10:00:00,25.95,25.95,25.69,25.75,483800.0,18.3673,18.3673,18.1833,18.2258,483800.0
2010-07-28 10:30:00,25.74,25.75,25.65,25.68,771700.0,18.2187,18.2258,18.155,18.1762,771700.0
2010-07-28 11:00:00,25.69,25.72,25.62,25.63,844700.0,18.1833,18.2045,18.1338,18.1408,844700.0
2010-07-28 11:30:00,25.63,25.67,25.55,25.59,564100.0,18.1408,18.1692,18.0842,18.1125,564100.0
2010-07-28 12:00:00,25.59,25.61,25.5,25.51,694900.0,18.1125,18.1267,18.0488,18.0559,694900.0
2010-07-28 12:30:00,25.51,25.55,25.47,25.5,675500.0,18.0559,18.0842,18.0276,18.0488,675500.0
2010-07-28 13:00:00,25.5,25.52,25.44,25.5,701100.0,18.0488,18.063,18.0064,18.0488,701100.0
2010-07-28 13:30:00,25.5,25.51,25.45,25.47,467400.0,18.0488,18.0559,18.0134,18.0276,467400.0
2010-07-28 14:00:00,25.47,25.49,25.29,25.35,1105000.0,18.0276,18.0418,17.9002,17.9427,1105000.0
2010-07-28 14:30:00,25.35,25.39,25.23,25.29,748200.0,17.9427,17.971,17.8577,17.9002,748200.0
2010-07-28 15:00:00,25.28,25.29,25.15,25.24,1589400.0,17.8931,17.9002,17.8011,17.8648,1589400.0
2010-07-28 15:30:00,25.24,25.35,25.23,25.29,2361400.0,17.8648,17.9427,17.8577,17.9002,2361400.0
2010-07-29 09:30:00,25.44,25.73,25.44,25.61,665700.0,18.0064,18.2116,18.0064,18.1267,665700.0
2010-07-29 10:00:00,25.6,25.62,25.4,25.44,384900.0,18.1196,18.1338,17.9781,18.0064,384900.0
2010-07-29 10:30:00,25.45,25.56,25.41,25.43,515000.0,18.0134,18.0913,17.9851,17.9993,515000.0
2010-07-29 11:00:00,25.43,25.43,25.26,25.26,491500.0,17.9993,17.9993,17.879,17.879,491500.0
2010-07-29 11:30:00,25.26,25.31,25.2,25.25,387600.0,17.879,17.9144,17.8365,17.8719,387600.0
2010-07-29 12:00:00,25.25,25.36,25.17,25.34,452800.0,17.8719,17.9497,17.8153,17.9356,452800.0
2010-07-29 12:30:00,25.33,25.34,25.19,25.32,342600.0,17.9285,17.9356,17.8294,17.9214,342600.0
2010-07-29 13:00:00,25.31,25.34,25.25,25.31,222600.0,17.9144,17.9356,17.8719,17.9144,222600.0
2010-07-29 13:30:00,25.3,25.34,25.27,25.29,239400.0,17.9073,17.9356,17.886,17.9002,239400.0
2010-07-29 14:00:00,25.29,25.4,25.21,25.38,272900.0,17.9002,17.9781,17.8436,17.9639,272900.0
2010-07-29 14:30:00,25.38,25.48,25.32,25.42,294500.0,17.9639,18.0347,17.9214,17.9922,294500.0
2010-07-29 15:00:00,25.42,25.47,25.36,25.44,700800.0,17.9922,18.0276,17.9497,18.0064,700800.0
2010-07-29 15:30:00,25.45,25.46,25.23,25.27,1107400.0,18.0134,18.0205,17.8577,17.886,1107400.0
2010-07-30 09:30:00,25.01,25.13,24.94,25.06,607300.0,17.702,17.7869,17.6525,17.7374,607300.0
2010-07-30 10:00:00,25.06,25.17,25.02,25.12,481000.0,17.7374,17.8153,17.7091,17.7799,481000.0
2010-07-30 10:30:00,25.12,25.27,25.1,25.16,357000.0,17.7799,17.886,17.7657,17.8082,357000.0
2010-07-30 11:00:00,25.15,25.24,25.07,25.08,319700.0,17.8011,17.8648,17.7445,17.7516,319700.0
2010-07-30 11:30:00,25.09,25.13,25.05,25.12,236000.0,17.7586,17.7869,17.7303,17.7799,236000.0
2010-07-30 12:00:00,25.13,25.16,25.06,25.07,266800.0,17.7869,17.8082,17.7374,17.7445,266800.0
2010-07-30 12:30:00,25.07,25.08,25.05,25.06,299300.0,17.7445,17.7516,17.7303,17.7374,299300.0
2010-07-30 13:00:00,25.06,25.1,25.02,25.06,289300.0,17.7374,17.7657,17.7091,17.7374,289300.0
2010-07-30 13:30:00,25.05,25.05,24.93,24.94,362500.0,17.7303,17.7303,17.6454,17.6525,362500.0
2010-07-30 14:00:00,24.94,25.1,24.94,25.09,379800.0,17.6525,17.7657,17.6525,17.7586,379800.0
2010-07-30 14:30:00,25.08,25.13,25.02,25.04,328500.0,17.7516,17.7869,17.7091,17.7232,328500.0
2010-07-30 15:00:00,25.04,25.19,25.01,25.18,781400.0,17.7232,17.8294,17.702,17.8223,781400.0
2010-07-30 15:30:00,25.18,25.2,25.07,25.07,1076800.0,17.8223,17.8365,17.7445,17.7445,1076800.0
2010-08-02 09:30:00,25.45,25.49,25.33,25.38,434300.0,18.0134,18.0418,17.9285,17.9639,434300.0
2010-08-02 10:00:00,25.38,25.6,25.38,25.6,400100.0,17.9639,18.1196,17.9639,18.1196,400100.0
2010-08-02 10:30:00,25.6,25.65,25.58,25.6,254300.0,18.1196,18.155,18.1055,18.1196,254300.0
2010-08-02 11:00:00,25.6,25.61,25.55,25.59,292000.0,18.1196,18.1267,18.0842,18.1125,292000.0
2010-08-02 11:30:00,25.59,25.72,25.58,25.72,401000.0,18.1125,18.2045,18.1055,18.2045,401000.0
2010-08-02 12:00:00,25.72,25.73,25.58,25.58,208400.0,18.2045,18.2116,18.1055,18.1055,208400.0
2010-08-02 12:30:00,25.59,25.64,25.56,25.63,204800.0,18.1125,18.1479,18.0913,18.1408,204800.0
2010-08-02 13:00:00,25.63,25.68,25.6,25.67,182200.0,18.1408,18.1762,18.1196,18.1692,182200.0
2010-08-02 13:30:00,25.67,25.75,25.63,25.73,367100.0,18.1692,18.2258,18.1408,18.2116,367100.0
2010-08-02 14:00:00,25.72,25.79,25.72,25.72,338800.0,18.2045,18.2541,18.2045,18.2045,338800.0
2010-08-02 14:30:00,25.73,25.79,25.72,25.79,414200.0,18.2116,18.2541,18.2045,18.2541,414200.0
2010-08-02 15:00:00,25.79,25.82,25.73,25.82,517100.0,18.2541,18.2753,18.2116,18.2753,517100.0
2010-08-02 15:30:00,25.82,25.86,25.79,25.84,1647800.0,18.2753,18.3036,18.2541,18.2895,1647800.0
2010-08-03 09:30:00,25.71,25.75,25.53,25.69,351500.0,18.1975,18.2258,18.0701,18.1833,351500.0
2010-08-03 10:00:00,25.68,25.75,25.58,25.61,637000.0,18.1762,18.2258,18.1055,18.1267,637000.0
2010-08-03 10:30:00,25.61,25.78,25.59,25.74,400600.0,18.1267,18.247,18.1125,18.2187,400600.0
2010-08-03 11:00:00,25.74,25.79,25.71,25.76,234700.0,18.2187,18.2541,18.1975,18.2329,234700.0
2010-08-03 11:30:00,25.76,25.9,25.74,25.84,263800.0,18.2329,18.332,18.2187,18.2895,263800.0
2010-08-03 12:00:00,25.83,25.84,25.77,25.8,228300.0,18.2824,18.2895,18.2399,18.2612,228300.0
2010-08-03 12:30:00,25.8,25.88,25.8,25.84,187400.0,18.2612,18.3178,18.2612,18.2895,187400.0
2010-08-03 13:00:00,25.83,25.84,25.7,25.77,166800.0,18.2824,18.2895,18.1904,18.2399,166800.0
2010-08-03 13:30:00,25.77,25.83,25.76,25.8,218000.0,18.2399,18.2824,18.2329,18.2612,218000.0
2010-08-03 14:00:00,25.8,25.89,25.78,25.89,326400.0,18.2612,18.3249,18.247,18.3249,326400.0
2010-08-03 14:30:00,25.88,25.89,25.77,25.79,487400.0,18.3178,18.3249,18.2399,18.2541,487400.0
2010-08-03 15:00:00,25.79,25.83,25.73,25.76,1069900.0,18.2541,18.2824,18.2116,18.2329,1069900.0
2010-08-03 15:30:00,25.77,25.79,25.65,25.69,1426300.0,18.2399,18.2541,18.155,18.1833,1426300.0
2010-08-04 09:30:00,25.73,25.84,25.63,25.75,380000.0,18.2116,18.2895,18.1408,18.2258,380000.0
2010-08-04 10:00:00,25.75,25.87,25.65,25.75,424500.0,18.2258,18.3107,18.155,18.2258,424500.0
2010-08-04 10:30:00,25.75,25.86,25.69,25.86,654900.0,18.2258,18.3036,18.1833,18.3036,654900.0
2010-08-04 11:00:00,25.85,25.86,25.74,25.79,310400.0,18.2966,18.3036,18.2187,18.2541,310400.0
2010-08-04 11:30:00,25.79,25.83,25.73,25.73,169700.0,18.2541,18.2824,18.2116,18.2116,169700.0
2010-08-04 12:00:00,25.73,25.81,25.68,25.78,217600.0,18.2116,18.2683,18.1762,18.247,217600.0
2010-08-04 12:30:00,25.78,25.79,25.66,25.67,199300.0,18.247,18.2541,18.1621,18.1692,199300.0
2010-08-04 13:00:00,25.68,25.69,25.59,25.63,307900.0,18.1762,18.1833,18.1125,18.1408,307900.0
2010-08-04 13:30:00,25.63,25.69,25.6,25.65,210700.0,18.1408,18.1833,18.1196,18.155,210700.0
2010-08-04 14:00:00,25.65,25.72,25.63,25.68,298500.0,18.155,18.2045,18.1408,18.1762,298500.0
2010-08-04 14:30:00,25.68,25.72,25.63,25.7,228700.0,18.1762,18.2045,18.1408,18.1904,228700.0
2010-08-04 15:00:00,25.71,25.79,25.68,25.78,376000.0,18.1975,18.2541,18.1762,18.247,376000.0
2010-08-04 15:30:00,25.78,25.81,25.74,25.77,750600.0,18.247,18.2683,18.2187,18.2399,750600.0
2010-08-05 09:30:00,25.59,25.81,25.53,25.72,410300.0,18.1125,18.2683,18.0701,18.2045,410300.0
2010-08-05 10:00:00,25.71,25.75,25.63,25.73,226000.0,18.1975,18.2258,18.1408,18.2116,226000.0
2010-08-05 10:30:00,25.72,25.76,25.69,25.7,290900.0,18.2045,18.2329,18.1833,18.1904,290900.0
2010-08-05 11:00:00,25.7,25.78,25.66,25.77,234600.0,18.1904,18.247,18.1621,18.2399,234600.0
2010-08-05 11:30:00,25.78,25.79,25.69,25.7,182700.0,18.247,18.2541,18.1833,18.1904,182700.0
2010-08-05 12:00:00,25.7,25.77,25.69,25.72,121800.0,18.1904,18.2399,18.1833,18.2045,121800.0
2010-08-05 12:30:00,25.72,25.74,25.68,25.68,104900.0,18.2045,18.2187,18.1762,18.1762,104900.0
2010-08-05 13:00:00,25.69,25.71,25.65,25.71,108600.0,18.1833,18.1975,18.155,18.1975,108600.0
2010-08-05 13:30:00,25.7,25.82,25.7,25.81,147000.0,18.1904,18.2753,18.1904,18.2683,147000.0
2010-08-05 14:00:00,25.81,25.83,25.76,25.79,179200.0,18.2683,18.2824,18.2329,18.2541,179200.0
2010-08-05 14:30:00,25.79,25.83,25.76,25.82,220200.0,18.2541,18.2824,18.2329,18.2753,220200.0
2010-08-05 15:00:00,25.82,25.91,25.79,25.87,544800.0,18.2753,18.339,18.2541,18.3107,544800.0
2010-08-05 15:30:00,25.87,25.9,25.82,25.89,776900.0,18.3107,18.332,18.2753,18.3249,776900.0
2010-08-06 09:30:00,25.6,25.74,25.55,25.72,586400.0,18.1196,18.2187,18.0842,18.2045,586400.0
2010-08-06 10:00:00,25.73,25.75,25.63,25.68,641800.0,18.2116,18.2258,18.1408,18.1762,641800.0
2010-08-06 10:30:00,25.67,25.71,25.37,25.41,691900.0,18.1692,18.1975,17.9568,17.9851,691900.0
2010-08-06 11:00:00,25.4,25.44,25.33,25.35,563900.0,17.9781,18.0064,17.9285,17.9427,563900.0
2010-08-06 11:30:00,25.35,25.41,25.28,25.28,324200.0,17.9427,17.9851,17.8931,17.8931,324200.0
2010-08-06 12:00:00,25.29,25.32,25.21,25.22,306100.0,17.9002,17.9214,17.8436,17.8507,306100.0
2010-08-06 12:30:00,25.21,25.29,25.2,25.22,247700.0,17.8436,17.9002,17.8365,17.8507,247700.0
2010-08-06 13:00:00,25.23,25.26,25.18,25.21,285600.0,17.8577,17.879,17.8223,17.8436,285600.0
2010-08-06 13:30:00,25.21,25.36,25.19,25.35,515900.0,17.8436,17.9497,17.8294,17.9427,515900.0
2010-08-06 14:00:00,25.35,25.42,25.3,25.41,553300.0,17.9427,17.9922,17.9073,17.9851,553300.0
2010-08-06 14:30:00,25.42,25.55,25.39,25.49,404800.0,17.9922,18.0842,17.971,18.0418,404800.0
2010-08-06 15:00:00,25.49,25.68,25.49,25.66,845100.0,18.0418,18.1762,18.0418,18.1621,845100.0
2010-08-06 15:30:00,25.65,25.74,25.65,25.73,1304500.0,18.155,18.2187,18.155,18.2116,1304500.0
2010-08-09 09:30:00,25.88,25.91,25.5,25.59,563500.0,18.3178,18.339,18.0488,18.1125,563500.0
2010-08-09 10:00:00,25.59,25.61,25.46,25.49,235200.0,18.1125,18.1267,18.0205,18.0418,235200.0
2010-08-09 10:30:00,25.49,25.64,25.49,25.61,286700.0,18.0418,18.1479,18.0418,18.1267,286700.0
2010-08-09 11:00:00,25.61,25.67,25.6,25.64,143300.0,18.1267,18.1692,18.1196,18.1479,143300.0
2010-08-09 11:30:00,25.63,25.66,25.59,25.62,240000.0,18.1408,18.1621,18.1125,18.1338,240000.0
2010-08-09 12:00:00,25.63,25.71,25.62,25.66,214400.0,18.1408,18.1975,18.1338,18.1621,214400.0
2010-08-09 12:30:00,25.67,25.67,25.6,25.62,220300.0,18.1692,18.1692,18.1196,18.1338,220300.0
2010-08-09 13:00:00,25.62,25.7,25.62,25.64,179100.0,18.1338,18.1904,18.1338,18.1479,179100.0
2010-08-09 13:30:00,25.65,25.67,25.61,25.66,234100.0,18.155,18.1692,18.1267,18.1621,234100.0
2010-08-09 14:00:00,25.65,25.68,25.65,25.67,238700.0,18.155,18.1762,18.155,18.1692,238700.0
2010-08-09 14:30:00,25.67,25.81,25.66,25.77,343600.0,18.1692,18.2683,18.1621,18.2399,343600.0
2010-08-09 15:00:00,25.77,25.78,25.64,25.67,333300.0,18.2399,18.247,18.1479,18.1692,333300.0
2010-08-09 15:30:00,25.67,25.78,25.66,25.72,941400.0,18.1692,18.247,18.1621,18.2045,941400.0
2010-08-10 09:30:00,25.47,25.58,25.25,25.44,558700.0,18.0276,18.1055,17.8719,18.0064,558700.0
2010-08-10 10:00:00,25.43,25.43,25.27,25.35,465800.0,17.9993,17.9993,17.886,17.9427,465800.0
2010-08-10 10:30:00,25.34,25.35,25.23,25.25,423700.0,17.9356,17.9427,17.8577,17.8719,423700.0
2010-08-10 11:00:00,25.26,25.34,25.25,25.26,288800.0,17.879,17.9356,17.8719,17.879,288800.0
2010-08-10 11:30:00,25.27,25.35,25.25,25.34,338700.0,17.886,17.9427,17.8719,17.9356,338700.0
2010-08-10 12:00:00,25.33,25.37,25.3,25.35,285100.0,17.9285,17.9568,17.9073,17.9427,285100.0
2010-08-10 12:30:00,25.36,25.39,25.32,25.37,238400.0,17.9497,17.971,17.9214,17.9568,238400.0
2010-08-10 13:00:00,25.36,25.39,25.34,25.37,284000.0,17.9497,17.971,17.9356,17.9568,284000.0
2010-08-10 13:30:00,25.37,25.4,25.35,25.39,253100.0,17.9568,17.9781,17.9427,17.971,253100.0
2010-08-10 14:00:00,25.39,25.58,25.32,25.55,718300.0,17.971,18.1055,17.9214,18.0842,718300.0
2010-08-10 14:30:00,25.56,25.69,25.56,25.58,618300.0,18.0913,18.1833,18.0913,18.1055,618300.0
2010-08-10 15:00:00,25.57,25.67,25.44,25.53,548000.0,18.0984,18.1692,18.0064,18.0701,548000.0
2010-08-10 15:30:00,25.53,25.6,25.42,25.45,1110700.0,18.0701,18.1196,17.9922,18.0134,1110700.0
2010-08-11 09:30:00,25.06,25.08,24.88,24.95,901600.0,17.7374,17.7516,17.61,17.6595,901600.0
2010-08-11 10:00:00,24.95,25.03,24.91,24.94,717800.0,17.6595,17.7162,17.6312,17.6525,717800.0
2010-08-11 10:30:00,24.94,24.96,24.8,24.8,734600.0,17.6525,17.6666,17.5534,17.5534,734600.0
2010-08-11 11:00:00,24.8,24.88,24.74,24.86,660300.0,17.5534,17.61,17.5109,17.5958,660300.0
2010-08-11 11:30:00,24.86,24.92,24.85,24.89,201100.0,17.5958,17.6383,17.5888,17.6171,201100.0
2010-08-11 12:00:00,24.88,24.88,24.84,24.85,167600.0,17.61,17.61,17.5817,17.5888,167600.0
2010-08-11 12:30:00,24.85,24.86,24.79,24.8,289800.0,17.5888,17.5958,17.5463,17.5534,289800.0
2010-08-11 13:00:00,24.8,24.92,24.8,24.91,266700.0,17.5534,17.6383,17.5534,17.6312,266700.0
2010-08-11 13:30:00,24.91,24.92,24.88,24.89,287400.0,17.6312,17.6383,17.61,17.6171,287400.0
2010-08-11 14:00:00,24.89,24.97,24.89,24.92,228800.0,17.6171,17.6737,17.6171,17.6383,228800.0
2010-08-11 14:30:00,24.92,24.93,24.79,24.82,372800.0,17.6383,17.6454,17.5463,17.5675,372800.0
2010-08-11 15:00:00,24.81,24.84,24.75,24.83,647600.0,17.5605,17.5817,17.518,17.5746,647600.0
2010-08-11 15:30:00,24.83,24.9,24.77,24.78,2362200.0,17.5746,17.6242,17.5321,17.5392,2362200.0
2010-08-12 09:30:00,24.61,24.95,24.5,24.79,620300.0,17.4189,17.6595,17.341,17.5463,620300.0
2010-08-12 10:00:00,24.79,24.84,24.66,24.69,497300.0,17.5463,17.5817,17.4543,17.4755,497300.0
2010-08-12 10:30:00,24.69,24.84,24.69,24.83,465100.0,17.4755,17.5817,17.4755,17.5746,465100.0
2010-08-12 11:00:00,24.83,24.95,24.83,24.94,503500.0,17.5746,17.6595,17.5746,17.6525,503500.0
2010-08-12 11:30:00,24.93,24.95,24.89,24.94,369000.0,17.6454,17.6595,17.6171,17.6525,369000.0
2010-08-12 12:00:00,24.95,24.95,24.9,24.9,186500.0,17.6595,17.6595,17.6242,17.6242,186500.0
2010-08-12 12:30:00,24.9,24.93,24.89,24.93,246500.0,17.6242,17.6454,17.6171,17.6454,246500.0
2010-08-12 13:00:00,24.93,24.93,24.84,24.86,238900.0,17.6454,17.6454,17.5817,17.5958,238900.0
2010-08-12 13:30:00,24.86,24.87,24.81,24.82,205500.0,17.5958,17.6029,17.5605,17.5675,205500.0
2010-08-12 14:00:00,24.83,24.86,24.79,24.84,288000.0,17.5746,17.5958,17.5463,17.5817,288000.0
2010-08-12 14:30:00,24.84,24.9,24.76,24.89,335800.0,17.5817,17.6242,17.5251,17.6171,335800.0
2010-08-12 15:00:00,24.89,24.95,24.86,24.89,521200.0,17.6171,17.6595,17.5958,17.6171,521200.0
2010-08-12 15:30:00,24.89,24.94,24.75,24.79,1779400.0,17.6171,17.6525,17.518,17.5463,1779400.0
2010-08-13 09:30:00,24.79,24.97,24.73,24.97,472100.0,17.5463,17.6737,17.5038,17.6737,472100.0
2010-08-13 10:00:00,24.97,25.03,24.92,24.94,313900.0,17.6737,17.7162,17.6383,17.6525,313900.0
2010-08-13 10:30:00,24.93,24.99,24.89,24.96,360700.0,17.6454,17.6879,17.6171,17.6666,360700.0
2010-08-13 11:00:00,24.95,24.99,24.86,24.88,301500.0,17.6595,17.6879,17.5958,17.61,301500.0
2010-08-13 11:30:00,24.89,24.91,24.83,24.87,247200.0,17.6171,17.6312,17.5746,17.6029,247200.0
2010-08-13 12:00:00,24.86,24.92,24.84,24.88,157400.0,17.5958,17.6383,17.5817,17.61,157400.0
2010-08-13 12:30:00,24.88,24.91,24.83,24.91,115300.0,17.61,17.6312,17.5746,17.6312,115300.0
2010-08-13 13:00:00,24.91,24.98,24.89,24.98,222400.0,17.6312,17.6808,17.6171,17.6808,222400.0
2010-08-13 13:30:00,24.98,25.0,24.92,24.92,174300.0,17.6808,17.6949,17.6383,17.6383,174300.0
2010-08-13 14:00:00,24.91,24.93,24.84,24.89,301900.0,17.6312,17.6454,17.5817,17.6171,301900.0
2010-08-13 14:30:00,24.89,24.9,24.81,24.84,312400.0,17.6171,17.6242,17.5605,17.5817,312400.0
2010-08-13 15:00:00,24.84,24.91,24.83,24.88,357000.0,17.5817,17.6312,17.5746,17.61,357000.0
2010-08-13 15:30:00,24.88,24.89,24.8,24.82,1567600.0,17.61,17.6171,17.5534,17.5675,1567600.0
2010-08-16 09:30:00,24.71,24.86,24.56,24.64,548900.0,17.4897,17.5958,17.3835,17.4401,548900.0
2010-08-16 10:00:00,24.64,24.85,24.6,24.8,373400.0,17.4401,17.5888,17.4118,17.5534,373400.0
2010-08-16 10:30:00,24.8,24.84,24.73,24.76,192500.0,17.5534,17.5817,17.5038,17.5251,192500.0
2010-08-16 11:00:00,24.75,24.81,24.69,24.8,255300.0,17.518,17.5605,17.4755,17.5534,255300.0
2010-08-16 11:30:00,24.79,24.87,24.79,24.86,241000.0,17.5463,17.6029,17.5463,17.5958,241000.0
2010-08-16 12:00:00,24.85,24.9,24.82,24.84,179400.0,17.5888,17.6242,17.5675,17.5817,179400.0
2010-08-16 12:30:00,24.84,24.85,24.76,24.77,159000.0,17.5817,17.5888,17.5251,17.5321,159000.0
2010-08-16 13:00:00,24.78,24.83,24.77,24.78,161600.0,17.5392,17.5746,17.5321,17.5392,161600.0
2010-08-16 13:30:00,24.77,24.79,24.75,24.75,145600.0,17.5321,17.5463,17.518,17.518,145600.0
2010-08-16 14:00:00,24.76,24.79,24.64,24.65,245200.0,17.5251,17.5463,17.4401,17.4472,245200.0
2010-08-16 14:30:00,24.66,24.67,24.53,24.55,294900.0,17.4543,17.4614,17.3623,17.3764,294900.0
2010-08-16 15:00:00,24.56,24.6,24.53,24.59,373200.0,17.3835,17.4118,17.3623,17.4047,373200.0
2010-08-16 15:30:00,24.6,24.73,24.59,24.71,717200.0,17.4118,17.5038,17.4047,17.4897,717200.0
2010-08-17 09:30:00,24.91,24.99,24.8,24.82,600200.0,17.6312,17.6879,17.5534,17.5675,600200.0
2010-08-17 10:00:00,24.81,24.91,24.81,24.82,484400.0,17.5605,17.6312,17.5605,17.5675,484400.0
2010-08-17 10:30:00,24.82,25.06,24.79,25.06,470600.0,17.5675,17.7374,17.5463,17.7374,470600.0
2010-08-17 11:00:00,25.05,25.23,25.05,25.22,590300.0,17.7303,17.8577,17.7303,17.8507,590300.0
2010-08-17 11:30:00,25.22,25.32,25.19,25.32,578000.0,17.8507,17.9214,17.8294,17.9214,578000.0
2010-08-17 12:00:00,25.31,25.35,25.28,25.29,477800.0,17.9144,17.9427,17.8931,17.9002,477800.0
2010-08-17 12:30:00,25.29,25.32,25.28,25.31,233300.0,17.9002,17.9214,17.8931,17.9144,233300.0
2010-08-17 13:00:00,25.31,25.37,25.26,25.34,256300.0,17.9144,17.9568,17.879,17.9356,256300.0
2010-08-17 13:30:00,25.34,25.4,25.3,25.31,346000.0,17.9356,17.9781,17.9073,17.9144,346000.0
2010-08-17 14:00:00,25.31,25.38,25.31,25.35,380800.0,17.9144,17.9639,17.9144,17.9427,380800.0
2010-08-17 14:30:00,25.35,25.39,25.33,25.35,369500.0,17.9427,17.971,17.9285,17.9427,369500.0
2010-08-17 15:00:00,25.34,25.36,25.31,25.33,627800.0,17.9356,17.9497,17.9144,17.9285,627800.0
2010-08-17 15:30:00,25.33,25.34,25.23,25.26,1488500.0,17.9285,17.9356,17.8577,17.879,1488500.0
2010-08-18 09:30:00,25.32,25.32,25.08,25.14,372900.0,17.9214,17.9214,17.7516,17.794,372900.0
2010-08-18 10:00:00,25.13,25.22,25.06,25.07,408700.0,17.7869,17.8507,17.7374,17.7445,408700.0
2010-08-18 10:30:00,25.07,25.13,25.02,25.12,278100.0,17.7445,17.7869,17.7091,17.7799,278100.0
2010-08-18 11:00:00,25.13,25.18,25.07,25.15,257400.0,17.7869,17.8223,17.7445,17.8011,257400.0
2010-08-18 11:30:00,25.15,25.24,25.15,25.16,174800.0,17.8011,17.8648,17.8011,17.8082,174800.0
2010-08-18 12:00:00,25.15,25.19,25.13,25.15,156000.0,17.8011,17.8294,17.7869,17.8011,156000.0
2010-08-18 12:30:00,25.15,25.24,25.11,25.23,139500.0,17.8011,17.8648,17.7728,17.8577,139500.0
2010-08-18 13:00:00,25.22,25.25,25.17,25.25,285400.0,17.8507,17.8719,17.8153,17.8719,285400.0
2010-08-18 13:30:00,25.25,25.34,25.25,25.32,419200.0,17.8719,17.9356,17.8719,17.9214,419200.0
2010-08-18 14:00:00,25.32,25.36,25.29,25.32,329400.0,17.9214,17.9497,17.9002,17.9214,329400.0
2010-08-18 14:30:00,25.32,25.35,25.28,25.29,203500.0,17.9214,17.9427,17.8931,17.9002,203500.0
2010-08-18 15:00:00,25.3,25.31,25.15,25.15,289400.0,17.9073,17.9144,17.8011,17.8011,289400.0
2010-08-18 15:30:00,25.16,25.22,25.1,25.1,1247700.0,17.8082,17.8507,17.7657,17.7657,1247700.0
2010-08-19 09:30:00,24.99,25.05,24.86,24.93,444800.0,17.6879,17.7303,17.5958,17.6454,444800.0
2010-08-19 10:00:00,24.93,24.93,24.75,24.79,625500.0,17.6454,17.6454,17.518,17.5463,625500.0
2010-08-19 10:30:00,24.79,24.79,24.64,24.71,337800.0,17.5463,17.5463,17.4401,17.4897,337800.0
2010-08-19 11:00:00,24.71,24.72,24.64,24.71,271400.0,17.4897,17.4968,17.4401,17.4897,271400.0
2010-08-19 11:30:00,24.71,24.71,24.58,24.62,410200.0,17.4897,17.4897,17.3977,17.426,410200.0
2010-08-19 12:00:00,24.62,24.73,24.59,24.72,247000.0,17.426,17.5038,17.4047,17.4968,247000.0
2010-08-19 12:30:00,24.71,24.74,24.65,24.68,237000.0,17.4897,17.5109,17.4472,17.4684,237000.0
2010-08-19 13:00:00,24.68,24.7,24.63,24.64,151000.0,17.4684,17.4826,17.4331,17.4401,151000.0
2010-08-19 13:30:00,24.64,24.64,24.55,24.56,199200.0,17.4401,17.4401,17.3764,17.3835,199200.0
2010-08-19 14:00:00,24.56,24.71,24.53,24.67,330200.0,17.3835,17.4897,17.3623,17.4614,330200.0
2010-08-19 14:30:00,24.67,24.69,24.61,24.66,368700.0,17.4614,17.4755,17.4189,17.4543,368700.0
2010-08-19 15:00:00,24.66,24.75,24.6,24.68,412000.0,17.4543,17.518,17.4118,17.4684,412000.0
2010-08-19 15:30:00,24.67,24.7,24.58,24.59,1403700.0,17.4614,17.4826,17.3977,17.4047,1403700.0
2010-08-20 09:30:00,24.49,24.66,24.49,24.51,1543800.0,17.334,17.4543,17.334,17.3481,1543800.0
2010-08-20 10:00:00,24.51,24.62,24.5,24.54,486300.0,17.3481,17.426,17.341,17.3693,486300.0
2010-08-20 10:30:00,24.55,24.63,24.54,24.61,325500.0,17.3764,17.4331,17.3693,17.4189,325500.0
2010-08-20 11:00:00,24.6,24.65,24.53,24.55,510300.0,17.4118,17.4472,17.3623,17.3764,510300.0
2010-08-20 11:30:00,24.55,24.57,24.45,24.48,467700.0,17.3764,17.3906,17.3056,17.3269,467700.0
2010-08-20 12:00:00,24.48,24.52,24.47,24.5,209500.0,17.3269,17.3552,17.3198,17.341,209500.0
2010-08-20 12:30:00,24.51,24.51,24.47,24.49,162300.0,17.3481,17.3481,17.3198,17.334,162300.0
2010-08-20 13:00:00,24.49,24.58,24.48,24.56,246900.0,17.334,17.3977,17.3269,17.3835,246900.0
2010-08-20 13:30:00,24.56,24.6,24.52,24.56,152800.0,17.3835,17.4118,17.3552,17.3835,152800.0
2010-08-20 14:00:00,24.55,24.6,24.53,24.57,213000.0,17.3764,17.4118,17.3623,17.3906,213000.0
2010-08-20 14:30:00,24.57,24.74,24.57,24.68,288300.0,17.3906,17.5109,17.3906,17.4684,288300.0
2010-08-20 15:00:00,24.68,24.74,24.66,24.71,307800.0,17.4684,17.5109,17.4543,17.4897,307800.0
2010-08-20 15:30:00,24.71,24.73,24.61,24.66,996800.0,17.4897,17.5038,17.4189,17.4543,996800.0
2010-08-23 09:30:00,24.87,24.89,24.68,24.79,340900.0,17.6029,17.6171,17.4684,17.5463,340900.0
2010-08-23 10:00:00,24.79,24.79,24.55,24.6,280700.0,17.5463,17.5463,17.3764,17.4118,280700.0
2010-08-23 10:30:00,24.61,24.69,24.54,24.62,273000.0,17.4189,17.4755,17.3693,17.426,273000.0
2010-08-23 11:00:00,24.61,24.67,24.56,24.59,227800.0,17.4189,17.4614,17.3835,17.4047,227800.0
2010-08-23 11:30:00,24.58,24.67,24.58,24.6,204700.0,17.3977,17.4614,17.3977,17.4118,204700.0
2010-08-23 12:00:00,24.6,24.68,24.6,24.66,132900.0,17.4118,17.4684,17.4118,17.4543,132900.0
2010-08-23 12:30:00,24.66,24.72,24.62,24.7,226600.0,17.4543,17.4968,17.426,17.4826,226600.0
2010-08-23 13:00:00,24.7,24.71,24.64,24.68,161500.0,17.4826,17.4897,17.4401,17.4684,161500.0
2010-08-23 13:30:00,24.68,24.71,24.65,24.68,231200.0,17.4684,17.4897,17.4472,17.4684,231200.0
2010-08-23 14:00:00,24.67,24.74,24.64,24.7,246900.0,17.4614,17.5109,17.4401,17.4826,246900.0
2010-08-23 14:30:00,24.71,24.76,24.69,24.72,374200.0,17.4897,17.5251,17.4755,17.4968,374200.0
2010-08-23 15:00:00,24.72,24.73,24.59,24.6,312700.0,17.4968,17.5038,17.4047,17.4118,312700.0
2010-08-23 15:30:00,24.61,24.62,24.5,24.52,858000.0,17.4189,17.426,17.341,17.3552,858000.0
2010-08-24 09:30:00,24.35,24.49,24.0,24.03,992900.0,17.2349,17.334,16.9871,17.0084,992900.0
2010-08-24 10:00:00,24.02,24.13,23.94,24.03,1326000.0,17.0013,17.0792,16.9447,17.0084,1326000.0
2010-08-24 10:30:00,24.03,24.05,23.89,23.99,659900.0,17.0084,17.0225,16.9093,16.9801,659900.0
2010-08-24 11:00:00,23.99,24.15,23.99,24.13,557600.0,16.9801,17.0933,16.9801,17.0792,557600.0
2010-08-24 11:30:00,24.14,24.24,24.1,24.19,453600.0,17.0862,17.157,17.0579,17.1216,453600.0
2010-08-24 12:00:00,24.19,24.24,24.13,24.14,290900.0,17.1216,17.157,17.0792,17.0862,290900.0
2010-08-24 12:30:00,24.15,24.17,24.1,24.12,205800.0,17.0933,17.1075,17.0579,17.0721,205800.0
2010-08-24 13:00:00,24.12,24.21,24.08,24.21,242900.0,17.0721,17.1358,17.0438,17.1358,242900.0
2010-08-24 13:30:00,24.21,24.22,24.11,24.17,483300.0,17.1358,17.1429,17.065,17.1075,483300.0
2010-08-24 14:00:00,24.17,24.3,24.15,24.27,695700.0,17.1075,17.1995,17.0933,17.1782,695700.0
2010-08-24 14:30:00,24.28,24.43,24.26,24.42,1121100.0,17.1853,17.2915,17.1712,17.2844,1121100.0
2010-08-24 15:00:00,24.42,24.48,24.39,24.45,876900.0,17.2844,17.3269,17.2632,17.3056,876900.0
2010-08-24 15:30:00,24.44,24.44,24.3,24.33,1646200.0,17.2986,17.2986,17.1995,17.2207,1646200.0
2010-08-25 09:30:00,24.15,24.32,24.07,24.09,645800.0,17.0933,17.2136,17.0367,17.0508,645800.0
2010-08-25 10:00:00,24.09,24.16,24.0,24.04,905900.0,17.0508,17.1004,16.9871,17.0154,905900.0
2010-08-25 10:30:00,24.04,24.07,23.94,23.99,506500.0,17.0154,17.0367,16.9447,16.9801,506500.0
2010-08-25 11:00:00,23.99,24.05,23.96,24.03,596200.0,16.9801,17.0225,16.9588,17.0084,596200.0
2010-08-25 11:30:00,24.04,24.07,23.99,24.07,443900.0,17.0154,17.0367,16.9801,17.0367,443900.0
2010-08-25 12:00:00,24.06,24.1,23.97,23.99,428600.0,17.0296,17.0579,16.9659,16.9801,428600.0
2010-08-25 12:30:00,23.99,24.02,23.92,23.94,387900.0,16.9801,17.0013,16.9305,16.9447,387900.0
2010-08-25 13:00:00,23.93,23.99,23.91,23.95,264100.0,16.9376,16.9801,16.9234,16.9517,264100.0
2010-08-25 13:30:00,23.95,24.01,23.94,23.98,268100.0,16.9517,16.9942,16.9447,16.973,268100.0
2010-08-25 14:00:00,23.98,24.03,23.97,24.0,567100.0,16.973,17.0084,16.9659,16.9871,567100.0
2010-08-25 14:30:00,24.01,24.12,24.0,24.08,647800.0,16.9942,17.0721,16.9871,17.0438,647800.0
2010-08-25 15:00:00,24.09,24.12,24.06,24.07,877800.0,17.0508,17.0721,17.0296,17.0367,877800.0
2010-08-25 15:30:00,24.07,24.24,24.07,24.19,1516200.0,17.0367,17.157,17.0367,17.1216,1516200.0
2010-08-26 09:30:00,24.3,24.3,24.09,24.16,445000.0,17.1995,17.1995,17.0508,17.1004,445000.0
2010-08-26 10:00:00,24.15,24.33,24.14,24.31,567400.0,17.0933,17.2207,17.0862,17.2066,567400.0
2010-08-26 10:30:00,24.31,24.38,24.28,24.33,353000.0,17.2066,17.2561,17.1853,17.2207,353000.0
2010-08-26 11:00:00,24.33,24.34,24.17,24.22,437200.0,17.2207,17.2278,17.1075,17.1429,437200.0
2010-08-26 11:30:00,24.22,24.27,24.13,24.22,495200.0,17.1429,17.1782,17.0792,17.1429,495200.0
2010-08-26 12:00:00,24.23,24.24,24.14,24.18,255700.0,17.1499,17.157,17.0862,17.1145,255700.0
2010-08-26 12:30:00,24.18,24.19,24.08,24.15,258500.0,17.1145,17.1216,17.0438,17.0933,258500.0
2010-08-26 13:00:00,24.16,24.17,24.09,24.1,185900.0,17.1004,17.1075,17.0508,17.0579,185900.0
2010-08-26 13:30:00,24.11,24.19,24.1,24.15,359900.0,17.065,17.1216,17.0579,17.0933,359900.0
2010-08-26 14:00:00,24.15,24.19,24.14,24.17,825700.0,17.0933,17.1216,17.0862,17.1075,825700.0
2010-08-26 14:30:00,24.17,24.18,24.12,24.13,592200.0,17.1075,17.1145,17.0721,17.0792,592200.0
2010-08-26 15:00:00,24.13,24.21,24.12,24.17,801000.0,17.0792,17.1358,17.0721,17.1075,801000.0
2010-08-26 15:30:00,24.16,24.33,24.15,24.17,1982700.0,17.1004,17.2207,17.0933,17.1075,1982700.0
2010-08-27 09:30:00,24.31,24.39,24.2,24.23,320400.0,17.2066,17.2632,17.1287,17.1499,320400.0
2010-08-27 10:00:00,24.23,24.34,24.08,24.34,871500.0,17.1499,17.2278,17.0438,17.2278,871500.0
2010-08-27 10:30:00,24.34,24.45,24.28,24.32,403700.0,17.2278,17.3056,17.1853,17.2136,403700.0
2010-08-27 11:00:00,24.32,24.52,24.31,24.47,457400.0,17.2136,17.3552,17.2066,17.3198,457400.0
2010-08-27 11:30:00,24.47,24.5,24.36,24.39,671000.0,17.3198,17.341,17.2419,17.2632,671000.0
2010-08-27 12:00:00,24.39,24.53,24.38,24.51,428200.0,17.2632,17.3623,17.2561,17.3481,428200.0
2010-08-27 12:30:00,24.51,24.54,24.47,24.51,453700.0,17.3481,17.3693,17.3198,17.3481,453700.0
2010-08-27 13:00:00,24.5,24.53,24.46,24.53,368700.0,17.341,17.3623,17.3127,17.3623,368700.0
2010-08-27 13:30:00,24.53,24.59,24.5,24.56,625400.0,17.3623,17.4047,17.341,17.3835,625400.0
2010-08-27 14:00:00,24.57,24.6,24.5,24.6,460400.0,17.3906,17.4118,17.341,17.4118,460400.0
2010-08-27 14:30:00,24.59,24.65,24.54,24.57,416100.0,17.4047,17.4472,17.3693,17.3906,416100.0
2010-08-27 15:00:00,24.56,24.61,24.52,24.59,450700.0,17.3835,17.4189,17.3552,17.4047,450700.0
2010-08-27 15:30:00,24.59,24.65,24.55,24.64,1247100.0,17.4047,17.4472,17.3764,17.4401,1247100.0
2010-08-30 09:30:00,24.52,24.64,24.47,24.6,671500.0,17.3552,17.4401,17.3198,17.4118,671500.0
2010-08-30 10:00:00,24.6,24.61,24.48,24.51,480700.0,17.4118,17.4189,17.3269,17.3481,480700.0
2010-08-30 10:30:00,24.52,24.52,24.42,24.47,350200.0,17.3552,17.3552,17.2844,17.3198,350200.0
2010-08-30 11:00:00,24.48,24.49,24.39,24.43,324300.0,17.3269,17.334,17.2632,17.2915,324300.0
2010-08-30 11:30:00,24.44,24.46,24.36,24.46,268500.0,17.2986,17.3127,17.2419,17.3127,268500.0
2010-08-30 12:00:00,24.46,24.61,24.44,24.59,418500.0,17.3127,17.4189,17.2986,17.4047,418500.0
2010-08-30 12:30:00,24.58,24.64,24.55,24.56,146000.0,17.3977,17.4401,17.3764,17.3835,146000.0
2010-08-30 13:00:00,24.55,24.56,24.45,24.47,148000.0,17.3764,17.3835,17.3056,17.3198,148000.0
2010-08-30 13:30:00,24.47,24.49,24.43,24.44,173500.0,17.3198,17.334,17.2915,17.2986,173500.0
2010-08-30 14:00:00,24.44,24.47,24.38,24.45,129600.0,17.2986,17.3198,17.2561,17.3056,129600.0
2010-08-30 14:30:00,24.46,24.47,24.39,24.42,162600.0,17.3127,17.3198,17.2632,17.2844,162600.0
2010-08-30 15:00:00,24.42,24.43,24.3,24.32,305700.0,17.2844,17.2915,17.1995,17.2136,305700.0
2010-08-30 15:30:00,24.32,24.34,24.17,24.19,1115300.0,17.2136,17.2278,17.1075,17.1216,1115300.0
2010-08-31 09:30:00,24.05,24.16,23.78,23.85,785600.0,17.0225,17.1004,16.8314,16.881,785600.0
2010-08-31 10:00:00,23.86,24.15,23.86,24.08,531900.0,16.888,17.0933,16.888,17.0438,531900.0
2010-08-31 10:30:00,24.09,24.14,23.95,24.13,351600.0,17.0508,17.0862,16.9517,17.0792,351600.0
2010-08-31 11:00:00,24.13,24.16,23.99,24.04,478600.0,17.0792,17.1004,16.9801,17.0154,478600.0
2010-08-31 11:30:00,24.04,24.18,24.01,24.14,479900.0,17.0154,17.1145,16.9942,17.0862,479900.0
2010-08-31 12:00:00,24.14,24.21,24.11,24.18,549000.0,17.0862,17.1358,17.065,17.1145,549000.0
2010-08-31 12:30:00,24.18,24.24,24.15,24.18,199000.0,17.1145,17.157,17.0933,17.1145,199000.0
2010-08-31 13:00:00,24.17,24.28,24.16,24.25,172700.0,17.1075,17.1853,17.1004,17.1641,172700.0
2010-08-31 13:30:00,24.26,24.27,24.2,24.21,174000.0,17.1712,17.1782,17.1287,17.1358,174000.0
2010-08-31 14:00:00,24.21,24.32,24.15,24.22,743700.0,17.1358,17.2136,17.0933,17.1429,743700.0
2010-08-31 14:30:00,24.22,24.23,24.13,24.15,750300.0,17.1429,17.1499,17.0792,17.0933,750300.0
2010-08-31 15:00:00,24.14,24.2,24.1,24.13,532700.0,17.0862,17.1287,17.0579,17.0792,532700.0
2010-08-31 15:30:00,24.14,24.28,24.09,24.26,1657700.0,17.0862,17.1853,17.0508,17.1712,1657700.0
2010-09-01 09:30:00,24.52,24.61,24.39,24.54,711900.0,17.3552,17.4189,17.2632,17.3693,711900.0
2010-09-01 10:00:00,24.55,24.92,24.55,24.88,1041900.0,17.3764,17.6383,17.3764,17.61,1041900.0
2010-09-01 10:30:00,24.88,24.95,24.85,24.9,641800.0,17.61,17.6595,17.5888,17.6242,641800.0
2010-09-01 11:00:00,24.91,24.97,24.89,24.9,395000.0,17.6312,17.6737,17.6171,17.6242,395000.0
2010-09-01 11:30:00,24.91,24.95,24.9,24.9,300500.0,17.6312,17.6595,17.6242,17.6242,300500.0
2010-09-01 12:00:00,24.91,24.94,24.9,24.9,209100.0,17.6312,17.6525,17.6242,17.6242,209100.0
2010-09-01 12:30:00,24.9,24.93,24.9,24.92,207900.0,17.6242,17.6454,17.6242,17.6383,207900.0
2010-09-01 13:00:00,24.92,24.94,24.9,24.94,162100.0,17.6383,17.6525,17.6242,17.6525,162100.0
2010-09-01 13:30:00,24.93,25.05,24.93,25.05,336600.0,17.6454,17.7303,17.6454,17.7303,336600.0
2010-09-01 14:00:00,25.04,25.08,24.95,24.99,263100.0,17.7232,17.7516,17.6595,17.6879,263100.0
2010-09-01 14:30:00,24.98,25.03,24.97,25.02,406700.0,17.6808,17.7162,17.6737,17.7091,406700.0
2010-09-01 15:00:00,25.02,25.05,24.97,25.0,678500.0,17.7091,17.7303,17.6737,17.6949,678500.0
2010-09-01 15:30:00,25.0,25.12,24.99,25.11,1699900.0,17.6949,17.7799,17.6879,17.7728,1699900.0
2010-09-02 09:30:00,25.06,25.26,25.06,25.2,448000.0,17.7374,17.879,17.7374,17.8365,448000.0
2010-09-02 10:00:00,25.21,25.27,25.02,25.1,454700.0,17.8436,17.886,17.7091,17.7657,454700.0
2010-09-02 10:30:00,25.1,25.19,25.07,25.16,245300.0,17.7657,17.8294,17.7445,17.8082,245300.0
2010-09-02 11:00:00,25.16,25.18,25.06,25.09,202000.0,17.8082,17.8223,17.7374,17.7586,202000.0
2010-09-02 11:30:00,25.09,25.17,25.08,25.13,138400.0,17.7586,17.8153,17.7516,17.7869,138400.0
2010-09-02 12:00:00,25.14,25.17,25.09,25.09,184400.0,17.794,17.8153,17.7586,17.7586,184400.0
2010-09-02 12:30:00,25.09,25.1,24.99,24.99,129200.0,17.7586,17.7657,17.6879,17.6879,129200.0
2010-09-02 13:00:00,24.99,25.0,24.96,24.96,187300.0,17.6879,17.6949,17.6666,17.6666,187300.0
2010-09-02 13:30:00,24.96,25.0,24.94,24.94,213900.0,17.6666,17.6949,17.6525,17.6525,213900.0
2010-09-02 14:00:00,24.95,25.07,24.94,25.06,191700.0,17.6595,17.7445,17.6525,17.7374,191700.0
2010-09-02 14:30:00,25.06,25.11,25.06,25.11,132700.0,17.7374,17.7728,17.7374,17.7728,132700.0
2010-09-02 15:00:00,25.1,25.15,25.09,25.15,348100.0,17.7657,17.8011,17.7586,17.8011,348100.0
2010-09-02 15:30:00,25.15,25.27,25.14,25.27,815400.0,17.8011,17.886,17.794,17.886,815400.0
2010-09-03 09:30:00,25.56,26.0,25.54,25.92,1035500.0,18.0913,18.4027,18.0771,18.3461,1035500.0
2010-09-03 10:00:00,25.92,25.95,25.68,25.69,646900.0,18.3461,18.3673,18.1762,18.1833,646900.0
2010-09-03 10:30:00,25.69,25.8,25.66,25.8,658200.0,18.1833,18.2612,18.1621,18.2612,658200.0
2010-09-03 11:00:00,25.79,26.0,25.79,25.96,523900.0,18.2541,18.4027,18.2541,18.3744,523900.0
2010-09-03 11:30:00,25.95,26.0,25.9,25.98,414500.0,18.3673,18.4027,18.332,18.3886,414500.0
2010-09-03 12:00:00,25.97,26.06,25.95,26.06,366700.0,18.3815,18.4452,18.3673,18.4452,366700.0
2010-09-03 12:30:00,26.05,26.15,26.04,26.09,412600.0,18.4381,18.5089,18.431,18.4664,412600.0
2010-09-03 13:00:00,26.09,26.1,25.95,25.98,232400.0,18.4664,18.4735,18.3673,18.3886,232400.0
2010-09-03 13:30:00,25.98,26.02,25.94,26.01,267100.0,18.3886,18.4169,18.3603,18.4098,267100.0
2010-09-03 14:00:00,26.01,26.02,25.94,25.96,385100.0,18.4098,18.4169,18.3603,18.3744,385100.0
2010-09-03 14:30:00,25.96,26.03,25.95,25.98,565500.0,18.3744,18.424,18.3673,18.3886,565500.0
2010-09-03 15:00:00,25.97,26.01,25.95,26.01,640500.0,18.3815,18.4098,18.3673,18.4098,640500.0
2010-09-03 15:30:00,26.0,26.07,25.97,26.06,1567600.0,18.4027,18.4523,18.3815,18.4452,1567600.0
2010-09-07 09:30:00,25.88,26.04,25.6,25.6,606300.0,18.3178,18.431,18.1196,18.1196,606300.0
2010-09-07 10:00:00,25.59,25.66,25.53,25.58,382200.0,18.1125,18.1621,18.0701,18.1055,382200.0
2010-09-07 10:30:00,25.58,25.66,25.56,25.59,321500.0,18.1055,18.1621,18.0913,18.1125,321500.0
2010-09-07 11:00:00,25.6,25.6,25.49,25.6,344800.0,18.1196,18.1196,18.0418,18.1196,344800.0
2010-09-07 11:30:00,25.6,25.6,25.49,25.55,286300.0,18.1196,18.1196,18.0418,18.0842,286300.0
2010-09-07 12:00:00,25.55,25.59,25.52,25.54,131200.0,18.0842,18.1125,18.063,18.0771,131200.0
2010-09-07 12:30:00,25.54,25.54,25.47,25.49,175900.0,18.0771,18.0771,18.0276,18.0418,175900.0
2010-09-07 13:00:00,25.49,25.51,25.45,25.48,153500.0,18.0418,18.0559,18.0134,18.0347,153500.0
2010-09-07 13:30:00,25.48,25.58,25.47,25.57,133500.0,18.0347,18.1055,18.0276,18.0984,133500.0
2010-09-07 14:00:00,25.57,25.62,25.57,25.58,150000.0,18.0984,18.1338,18.0984,18.1055,150000.0
2010-09-07 14:30:00,25.58,25.58,25.48,25.49,184500.0,18.1055,18.1055,18.0347,18.0418,184500.0
2010-09-07 15:00:00,25.49,25.52,25.46,25.52,274000.0,18.0418,18.063,18.0205,18.063,274000.0
2010-09-07 15:30:00,25.52,25.58,25.47,25.47,1223700.0,18.063,18.1055,18.0276,18.0276,1223700.0
2010-09-08 09:30:00,25.56,25.79,25.55,25.78,281100.0,18.0913,18.2541,18.0842,18.247,281100.0
2010-09-08 10:00:00,25.78,25.89,25.73,25.86,346800.0,18.247,18.3249,18.2116,18.3036,346800.0
2010-09-08 10:30:00,25.85,25.94,25.84,25.91,241800.0,18.2966,18.3603,18.2895,18.339,241800.0
2010-09-08 11:00:00,25.9,26.0,25.9,25.93,199400.0,18.332,18.4027,18.332,18.3532,199400.0
2010-09-08 11:30:00,25.93,25.95,25.83,25.88,217200.0,18.3532,18.3673,18.2824,18.3178,217200.0
2010-09-08 12:00:00,25.87,25.92,25.87,25.92,81000.0,18.3107,18.3461,18.3107,18.3461,81000.0
2010-09-08 12:30:00,25.92,25.95,25.85,25.86,147500.0,18.3461,18.3673,18.2966,18.3036,147500.0
2010-09-08 13:00:00,25.87,25.87,25.78,25.8,138900.0,18.3107,18.3107,18.247,18.2612,138900.0
2010-09-08 13:30:00,25.8,25.81,25.66,25.71,157800.0,18.2612,18.2683,18.1621,18.1975,157800.0
2010-09-08 14:00:00,25.71,25.75,25.64,25.74,223100.0,18.1975,18.2258,18.1479,18.2187,223100.0
2010-09-08 14:30:00,25.73,25.77,25.72,25.73,147600.0,18.2116,18.2399,18.2045,18.2116,147600.0
2010-09-08 15:00:00,25.74,25.81,25.65,25.67,365100.0,18.2187,18.2683,18.155,18.1692,365100.0
2010-09-08 15:30:00,25.67,25.68,25.57,25.6,1603500.0,18.1692,18.1762,18.0984,18.1196,1603500.0
2010-09-09 09:30:00,25.93,26.13,25.66,25.82,689100.0,18.3532,18.4947,18.1621,18.2753,689100.0
2010-09-09 10:00:00,25.82,25.85,25.7,25.78,507900.0,18.2753,18.2966,18.1904,18.247,507900.0
2010-09-09 10:30:00,25.79,25.79,25.68,25.75,499400.0,18.2541,18.2541,18.1762,18.2258,499400.0
2010-09-09 11:00:00,25.76,25.8,25.72,25.8,296700.0,18.2329,18.2612,18.2045,18.2612,296700.0
2010-09-09 11:30:00,25.79,25.8,25.75,25.75,213800.0,18.2541,18.2612,18.2258,18.2258,213800.0
2010-09-09 12:00:00,25.76,25.77,25.7,25.7,274000.0,18.2329,18.2399,18.1904,18.1904,274000.0
2010-09-09 12:30:00,25.71,25.72,25.52,25.52,536000.0,18.1975,18.2045,18.063,18.063,536000.0
2010-09-09 13:00:00,25.52,25.54,25.4,25.4,398900.0,18.063,18.0771,17.9781,17.9781,398900.0
2010-09-09 13:30:00,25.41,25.51,25.38,25.44,485200.0,17.9851,18.0559,17.9639,18.0064,485200.0
2010-09-09 14:00:00,25.43,25.48,25.39,25.4,294600.0,17.9993,18.0347,17.971,17.9781,294600.0
2010-09-09 14:30:00,25.4,25.52,25.4,25.52,287700.0,17.9781,18.063,17.9781,18.063,287700.0
2010-09-09 15:00:00,25.52,25.58,25.5,25.58,334700.0,18.063,18.1055,18.0488,18.1055,334700.0
2010-09-09 15:30:00,25.58,25.63,25.57,25.6,869700.0,18.1055,18.1408,18.0984,18.1196,869700.0
2010-09-10 09:30:00,25.63,25.67,25.44,25.55,363900.0,18.1408,18.1692,18.0064,18.0842,363900.0
2010-09-10 10:00:00,25.55,25.72,25.51,25.7,276900.0,18.0842,18.2045,18.0559,18.1904,276900.0
2010-09-10 10:30:00,25.7,25.73,25.64,25.67,344500.0,18.1904,18.2116,18.1479,18.1692,344500.0
2010-09-10 11:00:00,25.67,25.71,25.58,25.7,281200.0,18.1692,18.1975,18.1055,18.1904,281200.0
2010-09-10 11:30:00,25.71,25.71,25.63,25.63,180500.0,18.1975,18.1975,18.1408,18.1408,180500.0
2010-09-10 12:00:00,25.63,25.66,25.58,25.65,186800.0,18.1408,18.1621,18.1055,18.155,186800.0
2010-09-10 12:30:00,25.64,25.67,25.59,25.62,139600.0,18.1479,18.1692,18.1125,18.1338,139600.0
2010-09-10 13:00:00,25.62,25.71,25.62,25.71,167200.0,18.1338,18.1975,18.1338,18.1975,167200.0
2010-09-10 13:30:00,25.7,25.75,25.68,25.69,110100.0,18.1904,18.2258,18.1762,18.1833,110100.0
2010-09-10 14:00:00,25.68,25.7,25.61,25.61,294400.0,18.1762,18.1904,18.1267,18.1267,294400.0
2010-09-10 14:30:00,25.6,25.62,25.55,25.56,221700.0,18.1196,18.1338,18.0842,18.0913,221700.0
2010-09-10 15:00:00,25.56,25.57,25.5,25.53,465400.0,18.0913,18.0984,18.0488,18.0701,465400.0
2010-09-10 15:30:00,25.53,25.55,25.45,25.5,1031900.0,18.0701,18.0842,18.0134,18.0488,1031900.0
2010-09-13 09:30:00,26.14,26.19,25.96,26.09,466500.0,18.5018,18.5372,18.3744,18.4664,466500.0
2010-09-13 10:00:00,26.09,26.26,26.08,26.26,569300.0,18.4664,18.5868,18.4594,18.5868,569300.0
2010-09-13 10:30:00,26.26,26.27,26.19,26.19,315700.0,18.5868,18.5938,18.5372,18.5372,315700.0
2010-09-13 11:00:00,26.19,26.32,26.18,26.23,520200.0,18.5372,18.6292,18.5301,18.5655,520200.0
2010-09-13 11:30:00,26.24,26.25,26.14,26.22,266300.0,18.5726,18.5797,18.5018,18.5584,266300.0
2010-09-13 12:00:00,26.21,26.21,26.07,26.1,157000.0,18.5514,18.5514,18.4523,18.4735,157000.0
2010-09-13 12:30:00,26.1,26.11,26.02,26.05,163900.0,18.4735,18.4806,18.4169,18.4381,163900.0
2010-09-13 13:00:00,26.06,26.08,25.98,26.01,259900.0,18.4452,18.4594,18.3886,18.4098,259900.0
2010-09-13 13:30:00,26.0,26.01,25.93,25.94,259500.0,18.4027,18.4098,18.3532,18.3603,259500.0
2010-09-13 14:00:00,25.94,26.01,25.88,26.01,333800.0,18.3603,18.4098,18.3178,18.4098,333800.0
2010-09-13 14:30:00,26.0,26.04,26.0,26.02,312100.0,18.4027,18.431,18.4027,18.4169,312100.0
2010-09-13 15:00:00,26.02,26.02,25.95,25.99,390700.0,18.4169,18.4169,18.3673,18.3957,390700.0
2010-09-13 15:30:00,25.99,26.11,25.97,26.07,1552500.0,18.3957,18.4806,18.3815,18.4523,1552500.0
2010-09-14 09:30:00,26.03,26.07,25.54,25.61,661800.0,18.424,18.4523,18.0771,18.1267,661800.0
2010-09-14 10:00:00,25.6,25.71,25.6,25.64,504400.0,18.1196,18.1975,18.1196,18.1479,504400.0
2010-09-14 10:30:00,25.65,25.71,25.6,25.67,450700.0,18.155,18.1975,18.1196,18.1692,450700.0
2010-09-14 11:00:00,25.67,25.82,25.66,25.75,349600.0,18.1692,18.2753,18.1621,18.2258,349600.0
2010-09-14 11:30:00,25.76,25.93,25.75,25.86,694100.0,18.2329,18.3532,18.2258,18.3036,694100.0
2010-09-14 12:00:00,25.86,25.93,25.82,25.82,283700.0,18.3036,18.3532,18.2753,18.2753,283700.0
2010-09-14 12:30:00,25.83,25.85,25.69,25.71,248100.0,18.2824,18.2966,18.1833,18.1975,248100.0
2010-09-14 13:00:00,25.72,25.72,25.61,25.63,278800.0,18.2045,18.2045,18.1267,18.1408,278800.0
2010-09-14 13:30:00,25.64,25.65,25.5,25.54,367300.0,18.1479,18.155,18.0488,18.0771,367300.0
2010-09-14 14:00:00,25.54,25.59,25.52,25.54,282900.0,18.0771,18.1125,18.063,18.0771,282900.0
2010-09-14 14:30:00,25.54,25.72,25.53,25.66,392400.0,18.0771,18.2045,18.0701,18.1621,392400.0
2010-09-14 15:00:00,25.66,25.72,25.65,25.66,470300.0,18.1621,18.2045,18.155,18.1621,470300.0
2010-09-14 15:30:00,25.66,25.72,25.58,25.6,1346600.0,18.1621,18.2045,18.1055,18.1196,1346600.0
2010-09-15 09:30:00,25.46,25.46,25.2,25.43,642600.0,18.0205,18.0205,17.8365,17.9993,642600.0
2010-09-15 10:00:00,25.44,25.58,25.41,25.54,379800.0,18.0064,18.1055,17.9851,18.0771,379800.0
2010-09-15 10:30:00,25.55,25.57,25.44,25.46,407200.0,18.0842,18.0984,18.0064,18.0205,407200.0
2010-09-15 11:00:00,25.48,25.48,25.36,25.45,247700.0,18.0347,18.0347,17.9497,18.0134,247700.0
2010-09-15 11:30:00,25.45,25.55,25.39,25.5,277200.0,18.0134,18.0842,17.971,18.0488,277200.0
2010-09-15 12:00:00,25.5,25.55,25.47,25.52,133900.0,18.0488,18.0842,18.0276,18.063,133900.0
2010-09-15 12:30:00,25.52,25.54,25.46,25.49,121600.0,18.063,18.0771,18.0205,18.0418,121600.0
2010-09-15 13:00:00,25.49,25.59,25.47,25.56,253800.0,18.0418,18.1125,18.0276,18.0913,253800.0
2010-09-15 13:30:00,25.56,25.62,25.54,25.62,162800.0,18.0913,18.1338,18.0771,18.1338,162800.0
2010-09-15 14:00:00,25.61,25.62,25.57,25.58,259700.0,18.1267,18.1338,18.0984,18.1055,259700.0
2010-09-15 14:30:00,25.57,25.6,25.54,25.59,252700.0,18.0984,18.1196,18.0771,18.1125,252700.0
2010-09-15 15:00:00,25.58,25.72,25.56,25.69,455400.0,18.1055,18.2045,18.0913,18.1833,455400.0
2010-09-15 15:30:00,25.69,25.74,25.64,25.69,969900.0,18.1833,18.2187,18.1479,18.1833,969900.0
2010-09-16 09:30:00,25.65,25.72,25.53,25.58,359800.0,18.155,18.2045,18.0701,18.1055,359800.0
2010-09-16 10:00:00,25.58,25.63,25.5,25.59,415800.0,18.1055,18.1408,18.0488,18.1125,415800.0
2010-09-16 10:30:00,25.58,25.66,25.55,25.59,326100.0,18.1055,18.1621,18.0842,18.1125,326100.0
2010-09-16 11:00:00,25.59,25.65,25.58,25.61,332100.0,18.1125,18.155,18.1055,18.1267,332100.0
2010-09-16 11:30:00,25.6,25.62,25.54,25.56,205800.0,18.1196,18.1338,18.0771,18.0913,205800.0
2010-09-16 12:00:00,25.56,25.57,25.5,25.5,239200.0,18.0913,18.0984,18.0488,18.0488,239200.0
2010-09-16 12:30:00,25.5,25.53,25.49,25.53,165400.0,18.0488,18.0701,18.0418,18.0701,165400.0
2010-09-16 13:00:00,25.53,25.53,25.43,25.48,165800.0,18.0701,18.0701,17.9993,18.0347,165800.0
2010-09-16 13:30:00,25.47,25.49,25.43,25.46,158800.0,18.0276,18.0418,17.9993,18.0205,158800.0
2010-09-16 14:00:00,25.46,25.56,25.46,25.54,292500.0,18.0205,18.0913,18.0205,18.0771,292500.0
2010-09-16 14:30:00,25.55,25.58,25.52,25.54,202700.0,18.0842,18.1055,18.063,18.0771,202700.0
2010-09-16 15:00:00,25.55,25.62,25.53,25.57,314000.0,18.0842,18.1338,18.0701,18.0984,314000.0
2010-09-16 15:30:00,25.57,25.63,25.55,25.55,655900.0,18.0984,18.1408,18.0842,18.0842,655900.0
2010-09-17 09:30:00,25.75,25.99,25.59,25.61,2290200.0,18.2258,18.3957,18.1125,18.1267,2290200.0
2010-09-17 10:00:00,25.61,25.62,25.53,25.56,434400.0,18.1267,18.1338,18.0701,18.0913,434400.0
2010-09-17 10:30:00,25.56,25.68,25.5,25.51,355200.0,18.0913,18.1762,18.0488,18.0559,355200.0
2010-09-17 11:00:00,25.51,25.52,25.32,25.34,437000.0,18.0559,18.063,17.9214,17.9356,437000.0
2010-09-17 11:30:00,25.33,25.36,25.25,25.31,336100.0,17.9285,17.9497,17.8719,17.9144,336100.0
2010-09-17 12:00:00,25.31,25.4,25.31,25.39,114000.0,17.9144,17.9781,17.9144,17.971,114000.0
2010-09-17 12:30:00,25.39,25.41,25.29,25.31,186800.0,17.971,17.9851,17.9002,17.9144,186800.0
2010-09-17 13:00:00,25.32,25.35,25.3,25.35,198100.0,17.9214,17.9427,17.9073,17.9427,198100.0
2010-09-17 13:30:00,25.35,25.36,25.3,25.31,177000.0,17.9427,17.9497,17.9073,17.9144,177000.0
2010-09-17 14:00:00,25.32,25.39,25.31,25.39,178100.0,17.9214,17.971,17.9144,17.971,178100.0
2010-09-17 14:30:00,25.4,25.45,25.38,25.43,212700.0,17.9781,18.0134,17.9639,17.9993,212700.0
2010-09-17 15:00:00,25.42,25.43,25.33,25.33,258200.0,17.9922,17.9993,17.9285,17.9285,258200.0
2010-09-17 15:30:00,25.33,25.45,25.33,25.43,758200.0,17.9285,18.0134,17.9285,17.9993,758200.0
2010-09-20 09:30:00,25.53,25.63,25.44,25.54,352300.0,18.0701,18.1408,18.0064,18.0771,352300.0
2010-09-20 10:00:00,25.54,25.69,25.5,25.5,435300.0,18.0771,18.1833,18.0488,18.0488,435300.0
2010-09-20 10:30:00,25.51,25.7,25.51,25.69,327200.0,18.0559,18.1904,18.0559,18.1833,327200.0
2010-09-20 11:00:00,25.7,25.73,25.67,25.71,177100.0,18.1904,18.2116,18.1692,18.1975,177100.0
2010-09-20 11:30:00,25.72,25.73,25.66,25.68,161000.0,18.2045,18.2116,18.1621,18.1762,161000.0
2010-09-20 12:00:00,25.68,25.71,25.66,25.66,130800.0,18.1762,18.1975,18.1621,18.1621,130800.0
2010-09-20 12:30:00,25.67,25.73,25.65,25.73,249300.0,18.1692,18.2116,18.155,18.2116,249300.0
2010-09-20 13:00:00,25.73,25.73,25.65,25.73,112300.0,18.2116,18.2116,18.155,18.2116,112300.0
2010-09-20 13:30:00,25.74,25.74,25.67,25.69,147300.0,18.2187,18.2187,18.1692,18.1833,147300.0
2010-09-20 14:00:00,25.69,25.78,25.66,25.78,159500.0,18.1833,18.247,18.1621,18.247,159500.0
2010-09-20 14:30:00,25.78,25.86,25.76,25.85,434200.0,18.247,18.3036,18.2329,18.2966,434200.0
2010-09-20 15:00:00,25.86,25.9,25.83,25.87,285600.0,18.3036,18.332,18.2824,18.3107,285600.0
2010-09-20 15:30:00,25.87,26.02,25.86,25.96,1003600.0,18.3107,18.4169,18.3036,18.3744,1003600.0
2010-09-21 09:30:00,25.98,26.17,25.84,25.85,498100.0,18.3886,18.5231,18.2895,18.2966,498100.0
2010-09-21 10:00:00,25.85,25.88,25.79,25.8,212800.0,18.2966,18.3178,18.2541,18.2612,212800.0
2010-09-21 10:30:00,25.8,25.85,25.77,25.81,220400.0,18.2612,18.2966,18.2399,18.2683,220400.0
2010-09-21 11:00:00,25.8,25.82,25.68,25.68,142500.0,18.2612,18.2753,18.1762,18.1762,142500.0
2010-09-21 11:30:00,25.68,25.76,25.67,25.74,136200.0,18.1762,18.2329,18.1692,18.2187,136200.0
2010-09-21 12:00:00,25.74,25.78,25.62,25.63,217600.0,18.2187,18.247,18.1338,18.1408,217600.0
2010-09-21 12:30:00,25.62,25.67,25.62,25.66,113800.0,18.1338,18.1692,18.1338,18.1621,113800.0
2010-09-21 13:00:00,25.66,25.67,25.58,25.59,190100.0,18.1621,18.1692,18.1055,18.1125,190100.0
2010-09-21 13:30:00,25.59,25.65,25.55,25.64,173500.0,18.1125,18.155,18.0842,18.1479,173500.0
2010-09-21 14:00:00,25.64,25.79,25.53,25.75,499600.0,18.1479,18.2541,18.0701,18.2258,499600.0
2010-09-21 14:30:00,25.74,25.92,25.68,25.72,527800.0,18.2187,18.3461,18.1762,18.2045,527800.0
2010-09-21 15:00:00,25.72,25.74,25.63,25.68,657900.0,18.2045,18.2187,18.1408,18.1762,657900.0
2010-09-21 15:30:00,25.68,25.73,25.56,25.64,2094200.0,18.1762,18.2116,18.0913,18.1479,2094200.0
2010-09-22 09:30:00,25.54,25.85,25.54,25.67,483600.0,18.0771,18.2966,18.0771,18.1692,483600.0
2010-09-22 10:00:00,25.66,25.79,25.57,25.59,460100.0,18.1621,18.2541,18.0984,18.1125,460100.0
2010-09-22 10:30:00,25.58,25.64,25.5,25.64,343300.0,18.1055,18.1479,18.0488,18.1479,343300.0
2010-09-22 11:00:00,25.64,25.66,25.4,25.45,551500.0,18.1479,18.1621,17.9781,18.0134,551500.0
2010-09-22 11:30:00,25.44,25.57,25.4,25.53,210200.0,18.0064,18.0984,17.9781,18.0701,210200.0
2010-09-22 12:00:00,25.53,25.6,25.53,25.59,387200.0,18.0701,18.1196,18.0701,18.1125,387200.0
2010-09-22 12:30:00,25.58,25.59,25.46,25.47,425300.0,18.1055,18.1125,18.0205,18.0276,425300.0
2010-09-22 13:00:00,25.47,25.49,25.41,25.45,502900.0,18.0276,18.0418,17.9851,18.0134,502900.0
2010-09-22 13:30:00,25.45,25.57,25.45,25.53,260100.0,18.0134,18.0984,18.0134,18.0701,260100.0
2010-09-22 14:00:00,25.52,25.54,25.46,25.49,418400.0,18.063,18.0771,18.0205,18.0418,418400.0
2010-09-22 14:30:00,25.48,25.55,25.46,25.53,335800.0,18.0347,18.0842,18.0205,18.0701,335800.0
2010-09-22 15:00:00,25.54,25.54,25.41,25.43,433200.0,18.0771,18.0771,17.9851,17.9993,433200.0
2010-09-22 15:30:00,25.42,25.5,25.41,25.44,1227500.0,17.9922,18.0488,17.9851,18.0064,1227500.0
2010-09-23 09:30:00,25.24,25.26,25.12,25.12,265000.0,17.8648,17.879,17.7799,17.7799,265000.0
2010-09-23 10:00:00,25.13,25.29,25.13,25.26,356300.0,17.7869,17.9002,17.7869,17.879,356300.0
2010-09-23 10:30:00,25.25,25.47,25.25,25.35,350300.0,17.8719,18.0276,17.8719,17.9427,350300.0
2010-09-23 11:00:00,25.35,25.46,25.34,25.45,190400.0,17.9427,18.0205,17.9356,18.0134,190400.0
2010-09-23 11:30:00,25.45,25.56,25.44,25.51,242400.0,18.0134,18.0913,18.0064,18.0559,242400.0
2010-09-23 12:00:00,25.5,25.52,25.43,25.43,255300.0,18.0488,18.063,17.9993,17.9993,255300.0
2010-09-23 12:30:00,25.43,25.49,25.4,25.43,180400.0,17.9993,18.0418,17.9781,17.9993,180400.0
2010-09-23 13:00:00,25.42,25.44,25.35,25.41,251800.0,17.9922,18.0064,17.9427,17.9851,251800.0
2010-09-23 13:30:00,25.41,25.43,25.33,25.37,216300.0,17.9851,17.9993,17.9285,17.9568,216300.0
2010-09-23 14:00:00,25.38,25.47,25.38,25.44,249400.0,17.9639,18.0276,17.9639,18.0064,249400.0
2010-09-23 14:30:00,25.44,25.47,25.28,25.29,381000.0,18.0064,18.0276,17.8931,17.9002,381000.0
2010-09-23 15:00:00,25.29,25.34,25.24,25.24,525400.0,17.9002,17.9356,17.8648,17.8648,525400.0
2010-09-23 15:30:00,25.23,25.25,25.11,25.13,1449900.0,17.8577,17.8719,17.7728,17.7869,1449900.0
2010-09-24 09:30:00,25.44,25.75,25.44,25.67,529500.0,18.0064,18.2258,18.0064,18.1692,529500.0
2010-09-24 10:00:00,25.66,25.79,25.62,25.78,1032200.0,18.1621,18.2541,18.1338,18.247,1032200.0
2010-09-24 10:30:00,25.79,25.89,25.75,25.82,522300.0,18.2541,18.3249,18.2258,18.2753,522300.0
2010-09-24 11:00:00,25.81,25.9,25.78,25.78,305000.0,18.2683,18.332,18.247,18.247,305000.0
2010-09-24 11:30:00,25.78,25.86,25.75,25.85,189100.0,18.247,18.3036,18.2258,18.2966,189100.0
2010-09-24 12:00:00,25.84,25.89,25.8,25.88,196000.0,18.2895,18.3249,18.2612,18.3178,196000.0
2010-09-24 12:30:00,25.89,25.99,25.86,25.92,559200.0,18.3249,18.3957,18.3036,18.3461,559200.0
2010-09-24 13:00:00,25.93,26.0,25.91,25.99,354200.0,18.3532,18.4027,18.339,18.3957,354200.0
2010-09-24 13:30:00,25.99,26.04,25.92,25.94,295300.0,18.3957,18.431,18.3461,18.3603,295300.0
2010-09-24 14:00:00,25.95,25.99,25.93,25.98,368600.0,18.3673,18.3957,18.3532,18.3886,368600.0
2010-09-24 14:30:00,25.98,26.04,25.97,26.04,338100.0,18.3886,18.431,18.3815,18.431,338100.0
2010-09-24 15:00:00,26.03,26.05,25.96,25.97,620500.0,18.424,18.4381,18.3744,18.3815,620500.0
2010-09-24 15:30:00,25.97,26.14,25.96,26.12,1606600.0,18.3815,18.5018,18.3744,18.4877,1606600.0
2010-09-27 09:30:00,26.04,26.07,25.91,25.92,339600.0,18.431,18.4523,18.339,18.3461,339600.0
2010-09-27 10:00:00,25.91,25.95,25.84,25.94,219800.0,18.339,18.3673,18.2895,18.3603,219800.0
2010-09-27 10:30:00,25.94,25.97,25.89,25.92,242400.0,18.3603,18.3815,18.3249,18.3461,242400.0
2010-09-27 11:00:00,25.92,25.92,25.79,25.84,316200.0,18.3461,18.3461,18.2541,18.2895,316200.0
2010-09-27 11:30:00,25.84,25.86,25.78,25.83,181800.0,18.2895,18.3036,18.247,18.2824,181800.0
2010-09-27 12:00:00,25.83,25.94,25.83,25.93,215400.0,18.2824,18.3603,18.2824,18.3532,215400.0
2010-09-27 12:30:00,25.93,25.96,25.91,25.95,208700.0,18.3532,18.3744,18.339,18.3673,208700.0
2010-09-27 13:00:00,25.94,25.97,25.91,25.95,195300.0,18.3603,18.3815,18.339,18.3673,195300.0
2010-09-27 13:30:00,25.95,26.07,25.94,26.06,258400.0,18.3673,18.4523,18.3603,18.4452,258400.0
2010-09-27 14:00:00,26.06,26.07,26.0,26.01,138200.0,18.4452,18.4523,18.4027,18.4098,138200.0
2010-09-27 14:30:00,26.02,26.07,25.99,26.02,250600.0,18.4169,18.4523,18.3957,18.4169,250600.0
2010-09-27 15:00:00,26.01,26.01,25.84,25.84,395900.0,18.4098,18.4098,18.2895,18.2895,395900.0
2010-09-27 15:30:00,25.85,25.85,25.64,25.67,1115200.0,18.2966,18.2966,18.1479,18.1692,1115200.0
2010-09-28 09:30:00,25.82,25.82,25.65,25.7,323500.0,18.2753,18.2753,18.155,18.1904,323500.0
2010-09-28 10:00:00,25.7,25.7,25.47,25.56,404800.0,18.1904,18.1904,18.0276,18.0913,404800.0
2010-09-28 10:30:00,25.56,25.62,25.5,25.54,351900.0,18.0913,18.1338,18.0488,18.0771,351900.0
2010-09-28 11:00:00,25.55,25.71,25.52,25.68,242300.0,18.0842,18.1975,18.063,18.1762,242300.0
2010-09-28 11:30:00,25.69,25.81,25.68,25.74,323000.0,18.1833,18.2683,18.1762,18.2187,323000.0
2010-09-28 12:00:00,25.75,25.89,25.73,25.84,282900.0,18.2258,18.3249,18.2116,18.2895,282900.0
2010-09-28 12:30:00,25.85,25.86,25.79,25.81,171000.0,18.2966,18.3036,18.2541,18.2683,171000.0
2010-09-28 13:00:00,25.82,25.85,25.74,25.77,102900.0,18.2753,18.2966,18.2187,18.2399,102900.0
2010-09-28 13:30:00,25.78,25.88,25.77,25.86,160300.0,18.247,18.3178,18.2399,18.3036,160300.0
2010-09-28 14:00:00,25.86,25.87,25.77,25.78,290400.0,18.3036,18.3107,18.2399,18.247,290400.0
2010-09-28 14:30:00,25.78,25.8,25.72,25.76,308000.0,18.247,18.2612,18.2045,18.2329,308000.0
2010-09-28 15:00:00,25.77,25.8,25.71,25.76,482500.0,18.2399,18.2612,18.1975,18.2329,482500.0
2010-09-28 15:30:00,25.76,25.96,25.76,25.86,1092200.0,18.2329,18.3744,18.2329,18.3036,1092200.0
2010-09-29 09:30:00,25.81,25.84,25.68,25.76,505900.0,18.2683,18.2895,18.1762,18.2329,505900.0
2010-09-29 10:00:00,25.75,25.89,25.69,25.75,405600.0,18.2258,18.3249,18.1833,18.2258,405600.0
2010-09-29 10:30:00,25.75,25.78,25.7,25.76,496200.0,18.2258,18.247,18.1904,18.2329,496200.0
2010-09-29 11:00:00,25.76,25.85,25.75,25.81,314600.0,18.2329,18.2966,18.2258,18.2683,314600.0
2010-09-29 11:30:00,25.81,26.02,25.8,25.99,368900.0,18.2683,18.4169,18.2612,18.3957,368900.0
2010-09-29 12:00:00,25.98,26.01,25.95,25.97,275100.0,18.3886,18.4098,18.3673,18.3815,275100.0
2010-09-29 12:30:00,25.97,25.98,25.91,25.95,211300.0,18.3815,18.3886,18.339,18.3673,211300.0
2010-09-29 13:00:00,25.94,25.95,25.89,25.9,173600.0,18.3603,18.3673,18.3249,18.332,173600.0
2010-09-29 13:30:00,25.91,25.97,25.87,25.95,158800.0,18.339,18.3815,18.3107,18.3673,158800.0
2010-09-29 14:00:00,25.95,26.02,25.93,25.93,262700.0,18.3673,18.4169,18.3532,18.3532,262700.0
2010-09-29 14:30:00,25.93,26.0,25.93,25.96,227700.0,18.3532,18.4027,18.3532,18.3744,227700.0
2010-09-29 15:00:00,25.96,25.96,25.74,25.76,343400.0,18.3744,18.3744,18.2187,18.2329,343400.0
2010-09-29 15:30:00,25.77,25.79,25.67,25.78,830500.0,18.2399,18.2541,18.1692,18.247,830500.0
2010-09-30 09:30:00,26.0,26.48,25.96,26.4,957000.0,18.4027,18.7425,18.3744,18.6859,957000.0
2010-09-30 10:00:00,26.4,26.5,26.32,26.35,591700.0,18.6859,18.7566,18.6292,18.6505,591700.0
2010-09-30 10:30:00,26.36,26.42,26.29,26.29,396800.0,18.6575,18.7,18.608,18.608,396800.0
2010-09-30 11:00:00,26.29,26.33,26.06,26.16,797600.0,18.608,18.6363,18.4452,18.516,797600.0
2010-09-30 11:30:00,26.16,26.25,26.05,26.24,645800.0,18.516,18.5797,18.4381,18.5726,645800.0
2010-09-30 12:00:00,26.23,26.24,26.11,26.15,346500.0,18.5655,18.5726,18.4806,18.5089,346500.0
2010-09-30 12:30:00,26.16,26.37,26.14,26.33,403900.0,18.516,18.6646,18.5018,18.6363,403900.0
2010-09-30 13:00:00,26.33,26.34,26.25,26.3,232800.0,18.6363,18.6434,18.5797,18.6151,232800.0
2010-09-30 13:30:00,26.3,26.32,26.23,26.26,303900.0,18.6151,18.6292,18.5655,18.5868,303900.0
2010-09-30 14:00:00,26.26,26.3,26.17,26.28,476300.0,18.5868,18.6151,18.5231,18.6009,476300.0
2010-09-30 14:30:00,26.27,26.38,26.26,26.29,467500.0,18.5938,18.6717,18.5868,18.608,467500.0
2010-09-30 15:00:00,26.29,26.29,26.09,26.14,815600.0,18.608,18.608,18.4664,18.5018,815600.0
2010-09-30 15:30:00,26.15,26.17,26.07,26.11,680700.0,18.5089,18.5231,18.4523,18.4806,680700.0
2010-10-01 09:30:00,26.51,26.68,26.37,26.42,708000.0,18.7637,18.884,18.6646,18.7,708000.0
2010-10-01 10:00:00,26.42,26.54,26.22,26.23,644900.0,18.7,18.7849,18.5584,18.5655,644900.0
2010-10-01 10:30:00,26.23,26.28,26.15,26.24,564000.0,18.5655,18.6009,18.5089,18.5726,564000.0
2010-10-01 11:00:00,26.24,26.26,26.15,26.18,368000.0,18.5726,18.5868,18.5089,18.5301,368000.0
2010-10-01 11:30:00,26.18,26.27,26.14,26.25,308600.0,18.5301,18.5938,18.5018,18.5797,308600.0
2010-10-01 12:00:00,26.25,26.27,26.16,26.18,273300.0,18.5797,18.5938,18.516,18.5301,273300.0
2010-10-01 12:30:00,26.18,26.23,26.16,26.22,181100.0,18.5301,18.5655,18.516,18.5584,181100.0
2010-10-01 13:00:00,26.23,26.38,26.21,26.33,457500.0,18.5655,18.6717,18.5514,18.6363,457500.0
2010-10-01 13:30:00,26.33,26.36,26.23,26.28,373600.0,18.6363,18.6575,18.5655,18.6009,373600.0
2010-10-01 14:00:00,26.28,26.41,26.28,26.35,393000.0,18.6009,18.6929,18.6009,18.6505,393000.0
2010-10-01 14:30:00,26.36,26.42,26.33,26.37,162700.0,18.6575,18.7,18.6363,18.6646,162700.0
2010-10-01 15:00:00,26.36,26.39,26.31,26.31,529000.0,18.6575,18.6788,18.6221,18.6221,529000.0
2010-10-01 15:30:00,26.31,26.34,26.29,26.33,749500.0,18.6221,18.6434,18.608,18.6363,749500.0
2010-10-04 09:30:00,26.24,26.47,26.08,26.31,1043200.0,18.5726,18.7354,18.4594,18.6221,1043200.0
2010-10-04 10:00:00,26.32,26.42,26.28,26.42,818100.0,18.6292,18.7,18.6009,18.7,818100.0
2010-10-04 10:30:00,26.41,26.45,26.3,26.37,569500.0,18.6929,18.7212,18.6151,18.6646,569500.0
2010-10-04 11:00:00,26.36,26.36,26.27,26.3,430700.0,18.6575,18.6575,18.5938,18.6151,430700.0
2010-10-04 11:30:00,26.3,26.32,26.13,26.15,423300.0,18.6151,18.6292,18.4947,18.5089,423300.0
2010-10-04 12:00:00,26.15,26.24,26.09,26.19,491200.0,18.5089,18.5726,18.4664,18.5372,491200.0
2010-10-04 12:30:00,26.19,26.24,26.11,26.18,334400.0,18.5372,18.5726,18.4806,18.5301,334400.0
2010-10-04 13:00:00,26.18,26.2,26.13,26.15,260100.0,18.5301,18.5443,18.4947,18.5089,260100.0
2010-10-04 13:30:00,26.15,26.17,26.09,26.15,331000.0,18.5089,18.5231,18.4664,18.5089,331000.0
2010-10-04 14:00:00,26.15,26.16,26.08,26.16,500700.0,18.5089,18.516,18.4594,18.516,500700.0
2010-10-04 14:30:00,26.15,26.23,26.14,26.17,517700.0,18.5089,18.5655,18.5018,18.5231,517700.0
2010-10-04 15:00:00,26.17,26.24,26.14,26.18,505200.0,18.5231,18.5726,18.5018,18.5301,505200.0
2010-10-04 15:30:00,26.18,26.21,26.11,26.19,1340700.0,18.5301,18.5514,18.4806,18.5372,1340700.0
2010-10-05 09:30:00,26.46,26.7,26.23,26.51,978200.0,18.7283,18.8982,18.5655,18.7637,978200.0
2010-10-05 10:00:00,26.51,26.52,26.41,26.47,1273400.0,18.7637,18.7708,18.6929,18.7354,1273400.0
2010-10-05 10:30:00,26.46,26.58,26.41,26.47,656200.0,18.7283,18.8133,18.6929,18.7354,656200.0
2010-10-05 11:00:00,26.48,26.58,26.48,26.54,897800.0,18.7425,18.8133,18.7425,18.7849,897800.0
2010-10-05 11:30:00,26.53,26.63,26.44,26.44,1167400.0,18.7779,18.8486,18.7142,18.7142,1167400.0
2010-10-05 12:00:00,26.45,26.53,26.43,26.52,813000.0,18.7212,18.7779,18.7071,18.7708,813000.0
2010-10-05 12:30:00,26.51,26.52,26.4,26.43,772800.0,18.7637,18.7708,18.6859,18.7071,772800.0
2010-10-05 13:00:00,26.44,26.55,26.43,26.55,754700.0,18.7142,18.792,18.7071,18.792,754700.0
2010-10-05 13:30:00,26.55,26.55,26.43,26.43,685300.0,18.792,18.792,18.7071,18.7071,685300.0
2010-10-05 14:00:00,26.43,26.52,26.43,26.49,1242400.0,18.7071,18.7708,18.7071,18.7496,1242400.0
2010-10-05 14:30:00,26.49,26.53,26.45,26.51,539400.0,18.7496,18.7779,18.7212,18.7637,539400.0
2010-10-05 15:00:00,26.51,26.56,26.5,26.5,757000.0,18.7637,18.7991,18.7566,18.7566,757000.0
2010-10-05 15:30:00,26.51,26.54,26.46,26.47,1441100.0,18.7637,18.7849,18.7283,18.7354,1441100.0
2010-10-06 09:30:00,26.39,26.54,26.35,26.52,592200.0,18.6788,18.7849,18.6505,18.7708,592200.0
2010-10-06 10:00:00,26.52,26.64,26.52,26.64,312400.0,18.7708,18.8557,18.7708,18.8557,312400.0
2010-10-06 10:30:00,26.63,26.67,26.59,26.63,354000.0,18.8486,18.877,18.8203,18.8486,354000.0
2010-10-06 11:00:00,26.64,26.77,26.63,26.74,492100.0,18.8557,18.9477,18.8486,18.9265,492100.0
2010-10-06 11:30:00,26.74,26.86,26.74,26.85,416500.0,18.9265,19.0114,18.9265,19.0044,416500.0
2010-10-06 12:00:00,26.85,26.89,26.75,26.75,407000.0,19.0044,19.0327,18.9336,18.9336,407000.0
2010-10-06 12:30:00,26.75,26.82,26.69,26.71,221500.0,18.9336,18.9831,18.8911,18.9053,221500.0
2010-10-06 13:00:00,26.71,26.74,26.65,26.68,311300.0,18.9053,18.9265,18.8628,18.884,311300.0
2010-10-06 13:30:00,26.68,26.75,26.67,26.72,326800.0,18.884,18.9336,18.877,18.9123,326800.0
2010-10-06 14:00:00,26.72,26.76,26.65,26.73,303600.0,18.9123,18.9407,18.8628,18.9194,303600.0
2010-10-06 14:30:00,26.73,26.77,26.72,26.75,257000.0,18.9194,18.9477,18.9123,18.9336,257000.0
2010-10-06 15:00:00,26.75,26.78,26.71,26.76,414100.0,18.9336,18.9548,18.9053,18.9407,414100.0
2010-10-06 15:30:00,26.76,26.81,26.74,26.79,651900.0,18.9407,18.976,18.9265,18.9619,651900.0
2010-10-07 09:30:00,26.9,26.96,26.65,26.68,750400.0,19.0398,19.0822,18.8628,18.884,750400.0
2010-10-07 10:00:00,26.67,26.79,26.66,26.76,559400.0,18.877,18.9619,18.8699,18.9407,559400.0
2010-10-07 10:30:00,26.76,26.77,26.59,26.6,664000.0,18.9407,18.9477,18.8203,18.8274,664000.0
2010-10-07 11:00:00,26.6,26.62,26.49,26.5,503000.0,18.8274,18.8416,18.7496,18.7566,503000.0
2010-10-07 11:30:00,26.5,26.65,26.49,26.64,584100.0,18.7566,18.8628,18.7496,18.8557,584100.0
2010-10-07 12:00:00,26.64,26.65,26.44,26.44,572200.0,18.8557,18.8628,18.7142,18.7142,572200.0
2010-10-07 12:30:00,26.44,26.51,26.36,26.46,642600.0,18.7142,18.7637,18.6575,18.7283,642600.0
2010-10-07 13:00:00,26.46,26.52,26.44,26.5,730800.0,18.7283,18.7708,18.7142,18.7566,730800.0
2010-10-07 13:30:00,26.49,26.52,26.43,26.47,530400.0,18.7496,18.7708,18.7071,18.7354,530400.0
2010-10-07 14:00:00,26.47,26.55,26.45,26.51,858400.0,18.7354,18.792,18.7212,18.7637,858400.0
2010-10-07 14:30:00,26.51,26.52,26.4,26.47,801200.0,18.7637,18.7708,18.6859,18.7354,801200.0
2010-10-07 15:00:00,26.47,26.5,26.42,26.45,630400.0,18.7354,18.7566,18.7,18.7212,630400.0
2010-10-07 15:30:00,26.45,26.51,26.38,26.49,1970700.0,18.7212,18.7637,18.6717,18.7496,1970700.0
2010-10-08 09:30:00,26.53,26.55,26.27,26.43,656100.0,18.7779,18.792,18.5938,18.7071,656100.0
2010-10-08 10:00:00,26.42,26.49,26.38,26.42,543800.0,18.7,18.7496,18.6717,18.7,543800.0
2010-10-08 10:30:00,26.41,26.51,26.41,26.46,297600.0,18.6929,18.7637,18.6929,18.7283,297600.0
2010-10-08 11:00:00,26.46,26.5,26.38,26.49,466000.0,18.7283,18.7566,18.6717,18.7496,466000.0
2010-10-08 11:30:00,26.5,26.54,26.4,26.47,472100.0,18.7566,18.7849,18.6859,18.7354,472100.0
2010-10-08 12:00:00,26.48,26.51,26.44,26.5,161500.0,18.7425,18.7637,18.7142,18.7566,161500.0
2010-10-08 12:30:00,26.49,26.58,26.49,26.55,166100.0,18.7496,18.8133,18.7496,18.792,166100.0
2010-10-08 13:00:00,26.55,26.55,26.45,26.47,179700.0,18.792,18.792,18.7212,18.7354,179700.0
2010-10-08 13:30:00,26.47,26.49,26.4,26.49,290300.0,18.7354,18.7496,18.6859,18.7496,290300.0
2010-10-08 14:00:00,26.49,26.52,26.43,26.5,375900.0,18.7496,18.7708,18.7071,18.7566,375900.0
2010-10-08 14:30:00,26.51,26.54,26.41,26.45,292200.0,18.7637,18.7849,18.6929,18.7212,292200.0
2010-10-08 15:00:00,26.45,26.59,26.44,26.49,408400.0,18.7212,18.8203,18.7142,18.7496,408400.0
2010-10-08 15:30:00,26.5,26.6,26.5,26.54,998000.0,18.7566,18.8274,18.7566,18.7849,998000.0
2010-10-11 09:30:00,26.51,26.6,26.36,26.5,470500.0,18.7637,18.8274,18.6575,18.7566,470500.0
2010-10-11 10:00:00,26.5,26.58,26.47,26.52,226400.0,18.7566,18.8133,18.7354,18.7708,226400.0
2010-10-11 10:30:00,26.52,26.55,26.43,26.45,342600.0,18.7708,18.792,18.7071,18.7212,342600.0
2010-10-11 11:00:00,26.46,26.54,26.44,26.51,194300.0,18.7283,18.7849,18.7142,18.7637,194300.0
2010-10-11 11:30:00,26.51,26.63,26.51,26.61,310500.0,18.7637,18.8486,18.7637,18.8345,310500.0
2010-10-11 12:00:00,26.61,26.64,26.6,26.61,180000.0,18.8345,18.8557,18.8274,18.8345,180000.0
2010-10-11 12:30:00,26.62,26.68,26.6,26.62,161200.0,18.8416,18.884,18.8274,18.8416,161200.0
2010-10-11 13:00:00,26.63,26.64,26.58,26.62,212300.0,18.8486,18.8557,18.8133,18.8416,212300.0
2010-10-11 13:30:00,26.62,26.67,26.61,26.64,139400.0,18.8416,18.877,18.8345,18.8557,139400.0
2010-10-11 14:00:00,26.64,26.66,26.61,26.64,126300.0,18.8557,18.8699,18.8345,18.8557,126300.0
2010-10-11 14:30:00,26.64,26.66,26.63,26.64,144400.0,18.8557,18.8699,18.8486,18.8557,144400.0
2010-10-11 15:00:00,26.63,26.64,26.57,26.57,248900.0,18.8486,18.8557,18.8062,18.8062,248900.0
2010-10-11 15:30:00,26.57,26.58,26.45,26.53,634400.0,18.8062,18.8133,18.7212,18.7779,634400.0
2010-10-12 09:30:00,26.64,26.72,26.33,26.42,708500.0,18.8557,18.9123,18.6363,18.7,708500.0
2010-10-12 10:00:00,26.42,26.5,26.34,26.36,1224500.0,18.7,18.7566,18.6434,18.6575,1224500.0
2010-10-12 10:30:00,26.36,26.51,26.35,26.5,454700.0,18.6575,18.7637,18.6505,18.7566,454700.0
2010-10-12 11:00:00,26.5,26.62,26.49,26.59,249800.0,18.7566,18.8416,18.7496,18.8203,249800.0
2010-10-12 11:30:00,26.59,26.6,26.47,26.53,279000.0,18.8203,18.8274,18.7354,18.7779,279000.0
2010-10-12 12:00:00,26.54,26.56,26.44,26.46,319200.0,18.7849,18.7991,18.7142,18.7283,319200.0
2010-10-12 12:30:00,26.46,26.5,26.46,26.48,111300.0,18.7283,18.7566,18.7283,18.7425,111300.0
2010-10-12 13:00:00,26.48,26.49,26.44,26.45,144200.0,18.7425,18.7496,18.7142,18.7212,144200.0
2010-10-12 13:30:00,26.44,26.47,26.42,26.45,233700.0,18.7142,18.7354,18.7,18.7212,233700.0
2010-10-12 14:00:00,26.46,26.53,26.4,26.45,720800.0,18.7283,18.7779,18.6859,18.7212,720800.0
2010-10-12 14:30:00,26.45,26.54,26.41,26.48,489000.0,18.7212,18.7849,18.6929,18.7425,489000.0
2010-10-12 15:00:00,26.48,26.62,26.42,26.61,803100.0,18.7425,18.8416,18.7,18.8345,803100.0
2010-10-12 15:30:00,26.62,26.63,26.55,26.57,1441500.0,18.8416,18.8486,18.792,18.8062,1441500.0
2010-10-13 09:30:00,26.68,26.68,26.26,26.61,1256700.0,18.884,18.884,18.5868,18.8345,1256700.0
2010-10-13 10:00:00,26.61,26.74,26.58,26.73,585700.0,18.8345,18.9265,18.8133,18.9194,585700.0
2010-10-13 10:30:00,26.74,26.92,26.7,26.91,963700.0,18.9265,19.0539,18.8982,19.0468,963700.0
2010-10-13 11:00:00,26.91,27.07,26.89,27.01,1594600.0,19.0468,19.1601,19.0327,19.1176,1594600.0
2010-10-13 11:30:00,27.01,27.04,26.95,27.01,961100.0,19.1176,19.1388,19.0751,19.1176,961100.0
2010-10-13 12:00:00,27.0,27.08,27.0,27.06,489100.0,19.1105,19.1672,19.1105,19.153,489100.0
2010-10-13 12:30:00,27.07,27.11,27.05,27.06,285900.0,19.1601,19.1884,19.1459,19.153,285900.0
2010-10-13 13:00:00,27.06,27.07,27.0,27.01,257900.0,19.153,19.1601,19.1105,19.1176,257900.0
2010-10-13 13:30:00,27.02,27.05,26.92,26.94,480100.0,19.1247,19.1459,19.0539,19.0681,480100.0
2010-10-13 14:00:00,26.94,27.04,26.92,27.0,323700.0,19.0681,19.1388,19.0539,19.1105,323700.0
2010-10-13 14:30:00,27.0,27.01,26.82,26.83,486700.0,19.1105,19.1176,18.9831,18.9902,486700.0
2010-10-13 15:00:00,26.83,26.86,26.71,26.71,1000300.0,18.9902,19.0114,18.9053,18.9053,1000300.0
2010-10-13 15:30:00,26.72,26.75,26.61,26.63,1749200.0,18.9123,18.9336,18.8345,18.8486,1749200.0
2010-10-14 09:30:00,26.63,26.63,26.28,26.48,1621700.0,18.8486,18.8486,18.6009,18.7425,1621700.0
2010-10-14 10:00:00,26.48,26.55,26.39,26.46,605600.0,18.7425,18.792,18.6788,18.7283,605600.0
2010-10-14 10:30:00,26.47,26.59,26.45,26.47,329600.0,18.7354,18.8203,18.7212,18.7354,329600.0
2010-10-14 11:00:00,26.47,26.48,26.37,26.38,654800.0,18.7354,18.7425,18.6646,18.6717,654800.0
2010-10-14 11:30:00,26.38,26.41,26.2,26.31,1037500.0,18.6717,18.6929,18.5443,18.6221,1037500.0
2010-10-14 12:00:00,26.3,26.37,26.23,26.27,580500.0,18.6151,18.6646,18.5655,18.5938,580500.0
2010-10-14 12:30:00,26.28,26.3,26.19,26.19,469700.0,18.6009,18.6151,18.5372,18.5372,469700.0
2010-10-14 13:00:00,26.19,26.2,25.94,26.02,1203400.0,18.5372,18.5443,18.3603,18.4169,1203400.0
2010-10-14 13:30:00,26.02,26.11,26.0,26.03,683000.0,18.4169,18.4806,18.4027,18.424,683000.0
2010-10-14 14:00:00,26.03,26.07,25.94,25.96,750200.0,18.424,18.4523,18.3603,18.3744,750200.0
2010-10-14 14:30:00,25.97,26.0,25.87,25.89,956800.0,18.3815,18.4027,18.3107,18.3249,956800.0
2010-10-14 15:00:00,25.88,26.02,25.85,26.01,1334200.0,18.3178,18.4169,18.2966,18.4098,1334200.0
2010-10-14 15:30:00,26.01,26.13,25.97,26.12,2452600.0,18.4098,18.4947,18.3815,18.4877,2452600.0
2010-10-15 09:30:00,26.34,26.42,26.09,26.17,2197900.0,18.6434,18.7,18.4664,18.5231,2197900.0
2010-10-15 10:00:00,26.16,26.26,25.84,25.9,1795100.0,18.516,18.5868,18.2895,18.332,1795100.0
2010-10-15 10:30:00,25.89,26.23,25.89,26.2,1353200.0,18.3249,18.5655,18.3249,18.5443,1353200.0
2010-10-15 11:00:00,26.19,26.25,26.11,26.24,768600.0,18.5372,18.5797,18.4806,18.5726,768600.0
2010-10-15 11:30:00,26.23,26.38,26.11,26.19,881400.0,18.5655,18.6717,18.4806,18.5372,881400.0
2010-10-15 12:00:00,26.19,26.26,26.08,26.17,487400.0,18.5372,18.5868,18.4594,18.5231,487400.0
2010-10-15 12:30:00,26.17,26.26,26.13,26.14,339000.0,18.5231,18.5868,18.4947,18.5018,339000.0
2010-10-15 13:00:00,26.14,26.2,26.12,26.15,463000.0,18.5018,18.5443,18.4877,18.5089,463000.0
2010-10-15 13:30:00,26.16,26.18,26.02,26.02,575300.0,18.516,18.5301,18.4169,18.4169,575300.0
2010-10-15 14:00:00,26.02,26.1,25.98,26.07,499200.0,18.4169,18.4735,18.3886,18.4523,499200.0
2010-10-15 14:30:00,26.07,26.12,26.0,26.02,466700.0,18.4523,18.4877,18.4027,18.4169,466700.0
2010-10-15 15:00:00,26.03,26.04,25.92,25.93,1148800.0,18.424,18.431,18.3461,18.3532,1148800.0
2010-10-15 15:30:00,25.93,26.0,25.8,25.85,2714200.0,18.3532,18.4027,18.2612,18.2966,2714200.0
2010-10-18 09:30:00,25.85,26.37,25.78,26.35,1490000.0,18.2966,18.6646,18.247,18.6505,1490000.0
2010-10-18 10:00:00,26.34,26.39,26.29,26.31,714500.0,18.6434,18.6788,18.608,18.6221,714500.0
2010-10-18 10:30:00,26.31,26.52,26.25,26.51,749300.0,18.6221,18.7708,18.5797,18.7637,749300.0
2010-10-18 11:00:00,26.51,26.63,26.5,26.62,976800.0,18.7637,18.8486,18.7566,18.8416,976800.0
2010-10-18 11:30:00,26.62,26.62,26.43,26.5,654800.0,18.8416,18.8416,18.7071,18.7566,654800.0
2010-10-18 12:00:00,26.5,26.56,26.46,26.49,201400.0,18.7566,18.7991,18.7283,18.7496,201400.0
2010-10-18 12:30:00,26.48,26.49,26.42,26.47,310900.0,18.7425,18.7496,18.7,18.7354,310900.0
2010-10-18 13:00:00,26.47,26.49,26.44,26.46,275700.0,18.7354,18.7496,18.7142,18.7283,275700.0
2010-10-18 13:30:00,26.46,26.51,26.44,26.46,244600.0,18.7283,18.7637,18.7142,18.7283,244600.0
2010-10-18 14:00:00,26.46,26.56,26.42,26.56,362500.0,18.7283,18.7991,18.7,18.7991,362500.0
2010-10-18 14:30:00,26.55,26.61,26.54,26.6,455100.0,18.792,18.8345,18.7849,18.8274,455100.0
2010-10-18 15:00:00,26.59,26.73,26.51,26.56,591100.0,18.8203,18.9194,18.7637,18.7991,591100.0
2010-10-18 15:30:00,26.57,26.61,26.51,26.61,1562500.0,18.8062,18.8345,18.7637,18.8345,1562500.0
2010-10-19 09:30:00,26.0,26.23,25.82,25.97,1762700.0,18.4027,18.5655,18.2753,18.3815,1762700.0
2010-10-19 10:00:00,25.98,26.27,25.96,26.2,1162800.0,18.3886,18.5938,18.3744,18.5443,1162800.0
2010-10-19 10:30:00,26.19,26.37,26.18,26.3,1020400.0,18.5372,18.6646,18.5301,18.6151,1020400.0
2010-10-19 11:00:00,26.3,26.39,26.26,26.35,567100.0,18.6151,18.6788,18.5868,18.6505,567100.0
2010-10-19 11:30:00,26.36,26.55,26.36,26.53,713300.0,18.6575,18.792,18.6575,18.7779,713300.0
2010-10-19 12:00:00,26.54,26.58,26.45,26.48,422800.0,18.7849,18.8133,18.7212,18.7425,422800.0
2010-10-19 12:30:00,26.48,26.56,26.45,26.56,225500.0,18.7425,18.7991,18.7212,18.7991,225500.0
2010-10-19 13:00:00,26.55,26.58,26.5,26.52,359000.0,18.792,18.8133,18.7566,18.7708,359000.0
2010-10-19 13:30:00,26.52,26.63,26.25,26.28,1071000.0,18.7708,18.8486,18.5797,18.6009,1071000.0
2010-10-19 14:00:00,26.28,26.35,25.92,26.01,2133300.0,18.6009,18.6505,18.3461,18.4098,2133300.0
2010-10-19 14:30:00,26.01,26.25,25.98,26.11,720400.0,18.4098,18.5797,18.3886,18.4806,720400.0
2010-10-19 15:00:00,26.12,26.21,25.98,25.99,803400.0,18.4877,18.5514,18.3886,18.3957,803400.0
2010-10-19 15:30:00,26.0,26.13,25.91,25.96,2792200.0,18.4027,18.4947,18.339,18.3744,2792200.0
2010-10-20 09:30:00,26.13,26.15,25.69,25.97,1321700.0,18.4947,18.5089,18.1833,18.3815,1321700.0
2010-10-20 10:00:00,25.97,26.01,25.87,26.0,958400.0,18.3815,18.4098,18.3107,18.4027,958400.0
2010-10-20 10:30:00,26.01,26.06,25.94,25.96,698800.0,18.4098,18.4452,18.3603,18.3744,698800.0
2010-10-20 11:00:00,25.97,26.03,25.89,26.01,539900.0,18.3815,18.424,18.3249,18.4098,539900.0
2010-10-20 11:30:00,26.01,26.04,25.96,26.0,446500.0,18.4098,18.431,18.3744,18.4027,446500.0
2010-10-20 12:00:00,26.0,26.09,25.98,26.0,734200.0,18.4027,18.4664,18.3886,18.4027,734200.0
2010-10-20 12:30:00,26.0,26.13,26.0,26.13,285800.0,18.4027,18.4947,18.4027,18.4947,285800.0
2010-10-20 13:00:00,26.13,26.13,25.9,25.9,797700.0,18.4947,18.4947,18.332,18.332,797700.0
2010-10-20 13:30:00,25.91,25.92,25.81,25.9,557000.0,18.339,18.3461,18.2683,18.332,557000.0
2010-10-20 14:00:00,25.9,25.91,25.79,25.8,892700.0,18.332,18.339,18.2541,18.2612,892700.0
2010-10-20 14:30:00,25.8,25.87,25.72,25.74,713300.0,18.2612,18.3107,18.2045,18.2187,713300.0
2010-10-20 15:00:00,25.74,25.79,25.72,25.72,958100.0,18.2187,18.2541,18.2045,18.2045,958100.0
2010-10-20 15:30:00,25.72,25.78,25.52,25.54,2969300.0,18.2045,18.247,18.063,18.0771,2969300.0
2010-10-21 09:30:00,25.7,25.76,25.13,25.14,1742100.0,18.1904,18.2329,17.7869,17.794,1742100.0
2010-10-21 10:00:00,25.14,25.62,25.14,25.52,1385200.0,17.794,18.1338,17.794,18.063,1385200.0
2010-10-21 10:30:00,25.52,25.62,25.5,25.6,663800.0,18.063,18.1338,18.0488,18.1196,663800.0
2010-10-21 11:00:00,25.59,25.6,25.39,25.4,681600.0,18.1125,18.1196,17.971,17.9781,681600.0
2010-10-21 11:30:00,25.39,25.41,25.27,25.36,816300.0,17.971,17.9851,17.886,17.9497,816300.0
2010-10-21 12:00:00,25.37,25.51,25.36,25.5,528800.0,17.9568,18.0559,17.9497,18.0488,528800.0
2010-10-21 12:30:00,25.5,25.53,25.41,25.44,525400.0,18.0488,18.0701,17.9851,18.0064,525400.0
2010-10-21 13:00:00,25.43,25.61,25.43,25.57,513300.0,17.9993,18.1267,17.9993,18.0984,513300.0
2010-10-21 13:30:00,25.57,25.58,25.29,25.32,456200.0,18.0984,18.1055,17.9002,17.9214,456200.0
2010-10-21 14:00:00,25.32,25.39,25.28,25.36,393900.0,17.9214,17.971,17.8931,17.9497,393900.0
2010-10-21 14:30:00,25.36,25.4,25.31,25.38,421300.0,17.9497,17.9781,17.9144,17.9639,421300.0
2010-10-21 15:00:00,25.39,25.52,25.37,25.49,765500.0,17.971,18.063,17.9568,18.0418,765500.0
2010-10-21 15:30:00,25.49,25.52,25.43,25.48,1053300.0,18.0418,18.063,17.9993,18.0347,1053300.0
2010-10-22 09:30:00,25.47,25.63,25.4,25.46,680000.0,18.0276,18.1408,17.9781,18.0205,680000.0
2010-10-22 10:00:00,25.45,25.57,25.43,25.57,445600.0,18.0134,18.0984,17.9993,18.0984,445600.0
2010-10-22 10:30:00,25.57,25.57,25.46,25.51,390300.0,18.0984,18.0984,18.0205,18.0559,390300.0
2010-10-22 11:00:00,25.51,25.52,25.42,25.44,257300.0,18.0559,18.063,17.9922,18.0064,257300.0
2010-10-22 11:30:00,25.43,25.49,25.35,25.35,240300.0,17.9993,18.0418,17.9427,17.9427,240300.0
2010-10-22 12:00:00,25.35,25.35,25.32,25.32,431100.0,17.9427,17.9427,17.9214,17.9214,431100.0
2010-10-22 12:30:00,25.32,25.32,25.28,25.28,161700.0,17.9214,17.9214,17.8931,17.8931,161700.0
2010-10-22 13:00:00,25.28,25.3,25.25,25.25,425300.0,17.8931,17.9073,17.8719,17.8719,425300.0
2010-10-22 13:30:00,25.25,25.27,25.2,25.23,412300.0,17.8719,17.886,17.8365,17.8577,412300.0
2010-10-22 14:00:00,25.23,25.27,25.19,25.26,417800.0,17.8577,17.886,17.8294,17.879,417800.0
2010-10-22 14:30:00,25.27,25.29,25.22,25.25,592700.0,17.886,17.9002,17.8507,17.8719,592700.0
2010-10-22 15:00:00,25.25,25.4,25.24,25.4,589200.0,17.8719,17.9781,17.8648,17.9781,589200.0
2010-10-22 15:30:00,25.4,25.4,25.24,25.26,2144600.0,17.9781,17.9781,17.8648,17.879,2144600.0
2010-10-25 09:30:00,25.57,25.57,25.13,25.25,1097400.0,18.0984,18.0984,17.7869,17.8719,1097400.0
2010-10-25 10:00:00,25.25,25.28,25.16,25.24,457800.0,17.8719,17.8931,17.8082,17.8648,457800.0
2010-10-25 10:30:00,25.23,25.25,25.09,25.1,493100.0,17.8577,17.8719,17.7586,17.7657,493100.0
2010-10-25 11:00:00,25.1,25.14,25.04,25.09,432300.0,17.7657,17.794,17.7232,17.7586,432300.0
2010-10-25 11:30:00,25.1,25.13,25.01,25.02,369200.0,17.7657,17.7869,17.702,17.7091,369200.0
2010-10-25 12:00:00,25.02,25.12,25.01,25.09,328800.0,17.7091,17.7799,17.702,17.7586,328800.0
2010-10-25 12:30:00,25.1,25.1,25.05,25.05,212500.0,17.7657,17.7657,17.7303,17.7303,212500.0
2010-10-25 13:00:00,25.05,25.13,25.05,25.09,338100.0,17.7303,17.7869,17.7303,17.7586,338100.0
2010-10-25 13:30:00,25.1,25.17,25.07,25.12,329200.0,17.7657,17.8153,17.7445,17.7799,329200.0
2010-10-25 14:00:00,25.12,25.13,25.09,25.09,343200.0,17.7799,17.7869,17.7586,17.7586,343200.0
2010-10-25 14:30:00,25.09,25.1,25.0,25.0,514100.0,17.7586,17.7657,17.6949,17.6949,514100.0
2010-10-25 15:00:00,25.0,25.06,24.99,25.04,767700.0,17.6949,17.7374,17.6879,17.7232,767700.0
2010-10-25 15:30:00,25.04,25.04,24.9,24.94,1544800.0,17.7232,17.7232,17.6242,17.6525,1544800.0
2010-10-26 09:30:00,24.74,25.05,24.74,24.8,1594400.0,17.5109,17.7303,17.5109,17.5534,1594400.0
2010-10-26 10:00:00,24.81,24.95,24.77,24.88,966600.0,17.5605,17.6595,17.5321,17.61,966600.0
2010-10-26 10:30:00,24.89,24.89,24.68,24.71,1288900.0,17.6171,17.6171,17.4684,17.4897,1288900.0
2010-10-26 11:00:00,24.7,24.77,24.66,24.74,753800.0,17.4826,17.5321,17.4543,17.5109,753800.0
2010-10-26 11:30:00,24.72,24.76,24.65,24.73,620300.0,17.4968,17.5251,17.4472,17.5038,620300.0
2010-10-26 12:00:00,24.73,25.01,24.72,25.0,671000.0,17.5038,17.702,17.4968,17.6949,671000.0
2010-10-26 12:30:00,25.01,25.03,24.86,25.0,560800.0,17.702,17.7162,17.5958,17.6949,560800.0
2010-10-26 13:00:00,25.0,25.03,24.89,24.89,288000.0,17.6949,17.7162,17.6171,17.6171,288000.0
2010-10-26 13:30:00,24.9,24.99,24.88,24.92,459200.0,17.6242,17.6879,17.61,17.6383,459200.0
2010-10-26 14:00:00,24.92,24.94,24.88,24.94,419300.0,17.6383,17.6525,17.61,17.6525,419300.0
2010-10-26 14:30:00,24.94,25.01,24.92,25.0,609000.0,17.6525,17.702,17.6383,17.6949,609000.0
2010-10-26 15:00:00,24.99,25.09,24.99,25.04,717200.0,17.6879,17.7586,17.6879,17.7232,717200.0
2010-10-26 15:30:00,25.04,25.04,24.97,25.03,1219600.0,17.7232,17.7232,17.6737,17.7162,1219600.0
2010-10-27 09:30:00,24.86,25.31,24.77,25.31,1467400.0,17.6586,17.9783,17.5947,17.9783,1467400.0
2010-10-27 10:00:00,25.3,25.36,25.2,25.2,1020300.0,17.9712,18.0138,17.9001,17.9001,1020300.0
2010-10-27 10:30:00,25.2,25.21,25.06,25.06,837000.0,17.9001,17.9072,17.8007,17.8007,837000.0
2010-10-27 11:00:00,25.06,25.2,25.06,25.18,660800.0,17.8007,17.9001,17.8007,17.8859,660800.0
2010-10-27 11:30:00,25.18,25.19,25.08,25.1,539400.0,17.8859,17.893,17.8149,17.8291,539400.0
2010-10-27 12:00:00,25.09,25.13,25.04,25.12,304800.0,17.822,17.8504,17.7865,17.8433,304800.0
2010-10-27 12:30:00,25.11,25.13,25.08,25.12,411200.0,17.8362,17.8504,17.8149,17.8433,411200.0
2010-10-27 13:00:00,25.13,25.13,25.04,25.1,302100.0,17.8504,17.8504,17.7865,17.8291,302100.0
2010-10-27 13:30:00,25.1,25.18,25.07,25.16,244200.0,17.8291,17.8859,17.8078,17.8717,244200.0
2010-10-27 14:00:00,25.16,25.17,25.07,25.1,349000.0,17.8717,17.8788,17.8078,17.8291,349000.0
2010-10-27 14:30:00,25.1,25.17,25.08,25.13,258800.0,17.8291,17.8788,17.8149,17.8504,258800.0
2010-10-27 15:00:00,25.14,25.17,25.07,25.12,479600.0,17.8575,17.8788,17.8078,17.8433,479600.0
2010-10-27 15:30:00,25.13,25.24,25.12,25.21,1034100.0,17.8504,17.9286,17.8433,17.9072,1034100.0
2010-10-28 09:30:00,25.34,25.38,25.11,25.17,792300.0,17.9996,18.028,17.8362,17.8788,792300.0
2010-10-28 10:00:00,25.16,25.16,24.98,25.0,898000.0,17.8717,17.8717,17.7439,17.7581,898000.0
2010-10-28 10:30:00,25.0,25.1,24.98,25.05,558100.0,17.7581,17.8291,17.7439,17.7936,558100.0
2010-10-28 11:00:00,25.05,25.19,25.04,25.17,563700.0,17.7936,17.893,17.7865,17.8788,563700.0
2010-10-28 11:30:00,25.17,25.21,25.13,25.17,433500.0,17.8788,17.9072,17.8504,17.8788,433500.0
2010-10-28 12:00:00,25.16,25.16,25.06,25.07,347100.0,17.8717,17.8717,17.8007,17.8078,347100.0
2010-10-28 12:30:00,25.07,25.15,25.05,25.09,322100.0,17.8078,17.8646,17.7936,17.822,322100.0
2010-10-28 13:00:00,25.08,25.23,25.07,25.12,470700.0,17.8149,17.9215,17.8078,17.8433,470700.0
2010-10-28 13:30:00,25.13,25.19,25.1,25.17,448900.0,17.8504,17.893,17.8291,17.8788,448900.0
2010-10-28 14:00:00,25.16,25.27,25.15,25.22,584000.0,17.8717,17.9499,17.8646,17.9144,584000.0
2010-10-28 14:30:00,25.22,25.23,25.15,25.18,769900.0,17.9144,17.9215,17.8646,17.8859,769900.0
2010-10-28 15:00:00,25.19,25.23,25.13,25.16,642600.0,17.893,17.9215,17.8504,17.8717,642600.0
2010-10-28 15:30:00,25.16,25.25,25.14,25.18,1784100.0,17.8717,17.9357,17.8575,17.8859,1784100.0
2010-10-29 09:30:00,25.15,25.31,25.02,25.06,413100.0,17.8646,17.9783,17.7723,17.8007,413100.0
2010-10-29 10:00:00,25.06,25.16,25.05,25.13,360700.0,17.8007,17.8717,17.7936,17.8504,360700.0
2010-10-29 10:30:00,25.12,25.14,25.02,25.05,263000.0,17.8433,17.8575,17.7723,17.7936,263000.0
2010-10-29 11:00:00,25.06,25.08,25.01,25.01,326300.0,17.8007,17.8149,17.7652,17.7652,326300.0
2010-10-29 11:30:00,25.01,25.05,24.95,25.04,416300.0,17.7652,17.7936,17.7226,17.7865,416300.0
2010-10-29 12:00:00,25.04,25.11,25.02,25.11,229800.0,17.7865,17.8362,17.7723,17.8362,229800.0
2010-10-29 12:30:00,25.11,25.11,25.06,25.09,147700.0,17.8362,17.8362,17.8007,17.822,147700.0
2010-10-29 13:00:00,25.09,25.11,25.06,25.11,146300.0,17.822,17.8362,17.8007,17.8362,146300.0
2010-10-29 13:30:00,25.1,25.18,25.09,25.17,293500.0,17.8291,17.8859,17.822,17.8788,293500.0
2010-10-29 14:00:00,25.17,25.2,25.15,25.16,276300.0,17.8788,17.9001,17.8646,17.8717,276300.0
2010-10-29 14:30:00,25.15,25.2,25.15,25.16,402000.0,17.8646,17.9001,17.8646,17.8717,402000.0
2010-10-29 15:00:00,25.16,25.16,25.11,25.13,480400.0,17.8717,17.8717,17.8362,17.8504,480400.0
2010-10-29 15:30:00,25.14,25.14,25.06,25.07,1529400.0,17.8575,17.8575,17.8007,17.8078,1529400.0
2010-11-01 09:30:00,25.19,25.29,25.05,25.27,538500.0,17.893,17.9641,17.7936,17.9499,538500.0
2010-11-01 10:00:00,25.28,25.35,25.19,25.2,684700.0,17.957,18.0067,17.893,17.9001,684700.0
2010-11-01 10:30:00,25.2,25.31,25.2,25.26,399200.0,17.9001,17.9783,17.9001,17.9428,399200.0
2010-11-01 11:00:00,25.26,25.32,25.21,25.25,250300.0,17.9428,17.9854,17.9072,17.9357,250300.0
2010-11-01 11:30:00,25.25,25.25,25.12,25.15,436900.0,17.9357,17.9357,17.8433,17.8646,436900.0
2010-11-01 12:00:00,25.14,25.19,25.11,25.17,207700.0,17.8575,17.893,17.8362,17.8788,207700.0
2010-11-01 12:30:00,25.16,25.17,25.12,25.16,132800.0,17.8717,17.8788,17.8433,17.8717,132800.0
2010-11-01 13:00:00,25.16,25.19,25.12,25.17,235300.0,17.8717,17.893,17.8433,17.8788,235300.0
2010-11-01 13:30:00,25.17,25.19,25.14,25.14,195500.0,17.8788,17.893,17.8575,17.8575,195500.0
2010-11-01 14:00:00,25.14,25.15,25.0,25.01,288200.0,17.8575,17.8646,17.7581,17.7652,288200.0
2010-11-01 14:30:00,25.01,25.03,24.93,24.97,354600.0,17.7652,17.7794,17.7084,17.7368,354600.0
2010-11-01 15:00:00,24.96,24.97,24.77,24.89,644500.0,17.7297,17.7368,17.5947,17.6799,644500.0
2010-11-01 15:30:00,24.89,25.1,24.88,25.04,1857000.0,17.6799,17.8291,17.6728,17.7865,1857000.0
2010-11-02 09:30:00,25.12,25.26,25.04,25.19,657700.0,17.8433,17.9428,17.7865,17.893,657700.0
2010-11-02 10:00:00,25.19,25.19,25.02,25.08,598800.0,17.893,17.893,17.7723,17.8149,598800.0
2010-11-02 10:30:00,25.09,25.11,24.99,25.04,777500.0,17.822,17.8362,17.751,17.7865,777500.0
2010-11-02 11:00:00,25.03,25.1,25.02,25.08,246400.0,17.7794,17.8291,17.7723,17.8149,246400.0
2010-11-02 11:30:00,25.08,25.1,25.04,25.07,370600.0,17.8149,17.8291,17.7865,17.8078,370600.0
2010-11-02 12:00:00,25.08,25.11,25.05,25.06,413000.0,17.8149,17.8362,17.7936,17.8007,413000.0
2010-11-02 12:30:00,25.06,25.1,25.04,25.1,389500.0,17.8007,17.8291,17.7865,17.8291,389500.0
2010-11-02 13:00:00,25.09,25.11,25.04,25.05,273900.0,17.822,17.8362,17.7865,17.7936,273900.0
2010-11-02 13:30:00,25.05,25.13,25.04,25.12,403800.0,17.7936,17.8504,17.7865,17.8433,403800.0
2010-11-02 14:00:00,25.12,25.13,25.08,25.08,320000.0,17.8433,17.8504,17.8149,17.8149,320000.0
2010-11-02 14:30:00,25.08,25.09,25.04,25.06,796900.0,17.8149,17.822,17.7865,17.8007,796900.0
2010-11-02 15:00:00,25.06,25.13,25.05,25.07,875000.0,17.8007,17.8504,17.7936,17.8078,875000.0
2010-11-02 15:30:00,25.07,25.12,25.02,25.09,1438000.0,17.8078,17.8433,17.7723,17.822,1438000.0
2010-11-03 09:30:00,25.05,25.19,25.02,25.16,949700.0,17.7936,17.893,17.7723,17.8717,949700.0
2010-11-03 10:00:00,25.17,25.28,25.14,25.28,1078300.0,17.8788,17.957,17.8575,17.957,1078300.0
2010-11-03 10:30:00,25.27,25.33,25.24,25.26,624500.0,17.9499,17.9925,17.9286,17.9428,624500.0
2010-11-03 11:00:00,25.26,25.3,25.18,25.19,375400.0,17.9428,17.9712,17.8859,17.893,375400.0
2010-11-03 11:30:00,25.19,25.19,25.11,25.14,471100.0,17.893,17.893,17.8362,17.8575,471100.0
2010-11-03 12:00:00,25.14,25.15,25.1,25.13,296000.0,17.8575,17.8646,17.8291,17.8504,296000.0
2010-11-03 12:30:00,25.13,25.15,25.11,25.14,304400.0,17.8504,17.8646,17.8362,17.8575,304400.0
2010-11-03 13:00:00,25.14,25.17,25.1,25.1,321900.0,17.8575,17.8788,17.8291,17.8291,321900.0
2010-11-03 13:30:00,25.11,25.15,25.1,25.11,184400.0,17.8362,17.8646,17.8291,17.8362,184400.0
2010-11-03 14:00:00,25.12,25.32,25.05,25.19,1316400.0,17.8433,17.9854,17.7936,17.893,1316400.0
2010-11-03 14:30:00,25.19,25.52,25.1,25.5,1390300.0,17.893,18.1274,17.8291,18.1132,1390300.0
2010-11-03 15:00:00,25.5,25.72,25.47,25.66,1362200.0,18.1132,18.2695,18.0919,18.2269,1362200.0
2010-11-03 15:30:00,25.65,25.78,25.58,25.77,1999100.0,18.2198,18.3121,18.1701,18.305,1999100.0
2010-11-04 09:30:00,25.98,26.2,25.76,25.95,1464000.0,18.4542,18.6105,18.2979,18.4329,1464000.0
2010-11-04 10:00:00,25.96,26.06,25.85,26.05,531500.0,18.44,18.511,18.3619,18.5039,531500.0
2010-11-04 10:30:00,26.06,26.1,26.04,26.08,492500.0,18.511,18.5394,18.4968,18.5252,492500.0
2010-11-04 11:00:00,26.08,26.1,26.05,26.07,387400.0,18.5252,18.5394,18.5039,18.5181,387400.0
2010-11-04 11:30:00,26.07,26.15,26.07,26.13,565600.0,18.5181,18.575,18.5181,18.5607,565600.0
2010-11-04 12:00:00,26.12,26.15,26.11,26.12,464700.0,18.5536,18.575,18.5465,18.5536,464700.0
2010-11-04 12:30:00,26.11,26.13,26.03,26.03,381800.0,18.5465,18.5607,18.4897,18.4897,381800.0
2010-11-04 13:00:00,26.03,26.12,26.02,26.12,197900.0,18.4897,18.5536,18.4826,18.5536,197900.0
2010-11-04 13:30:00,26.12,26.13,26.08,26.09,192300.0,18.5536,18.5607,18.5252,18.5323,192300.0
2010-11-04 14:00:00,26.09,26.1,26.07,26.07,187800.0,18.5323,18.5394,18.5181,18.5181,187800.0
2010-11-04 14:30:00,26.08,26.1,26.07,26.07,191000.0,18.5252,18.5394,18.5181,18.5181,191000.0
2010-11-04 15:00:00,26.07,26.31,26.07,26.31,1312000.0,18.5181,18.6886,18.5181,18.6886,1312000.0
2010-11-04 15:30:00,26.31,26.59,26.26,26.53,3784700.0,18.6886,18.8875,18.6531,18.8449,3784700.0
2010-11-05 09:30:00,26.48,27.78,26.41,27.76,4388800.0,18.8094,19.7328,18.7596,19.7186,4388800.0
2010-11-05 10:00:00,27.77,28.18,27.6,28.05,3848800.0,19.7257,20.0169,19.6049,19.9246,3848800.0
2010-11-05 10:30:00,28.05,28.1,27.89,27.91,1883100.0,19.9246,19.9601,19.8109,19.8251,1883100.0
2010-11-05 11:00:00,27.89,27.94,27.56,27.6,1653900.0,19.8109,19.8464,19.5765,19.6049,1653900.0
2010-11-05 11:30:00,27.59,27.6,27.35,27.35,998300.0,19.5978,19.6049,19.4273,19.4273,998300.0
2010-11-05 12:00:00,27.35,27.75,27.33,27.71,918200.0,19.4273,19.7115,19.4131,19.6831,918200.0
2010-11-05 12:30:00,27.7,27.77,27.59,27.67,580200.0,19.676,19.7257,19.5978,19.6546,580200.0
2010-11-05 13:00:00,27.67,27.91,27.67,27.84,705300.0,19.6546,19.8251,19.6546,19.7754,705300.0
2010-11-05 13:30:00,27.84,28.12,27.83,28.05,1146100.0,19.7754,19.9743,19.7683,19.9246,1146100.0
2010-11-05 14:00:00,28.04,28.06,27.91,27.93,828400.0,19.9175,19.9317,19.8251,19.8393,828400.0
2010-11-05 14:30:00,27.93,28.14,27.93,28.0,1159300.0,19.8393,19.9885,19.8393,19.8891,1159300.0
2010-11-05 15:00:00,28.0,28.05,27.95,27.98,1274300.0,19.8891,19.9246,19.8535,19.8748,1274300.0
2010-11-05 15:30:00,27.99,28.24,27.98,28.17,3017200.0,19.8819,20.0595,19.8748,20.0098,3017200.0
2010-11-08 09:30:00,28.03,28.03,27.78,27.95,1360900.0,19.9104,19.9104,19.7328,19.8535,1360900.0
2010-11-08 10:00:00,27.95,28.02,27.87,27.91,844700.0,19.8535,19.9033,19.7967,19.8251,844700.0
2010-11-08 10:30:00,27.91,27.95,27.87,27.9,954900.0,19.8251,19.8535,19.7967,19.818,954900.0
2010-11-08 11:00:00,27.9,27.98,27.79,27.93,708400.0,19.818,19.8748,19.7399,19.8393,708400.0
2010-11-08 11:30:00,27.93,28.08,27.93,28.04,369700.0,19.8393,19.9459,19.8393,19.9175,369700.0
2010-11-08 12:00:00,28.05,28.08,27.96,28.05,275600.0,19.9246,19.9459,19.8606,19.9246,275600.0
2010-11-08 12:30:00,28.05,28.05,27.93,28.0,238800.0,19.9246,19.9246,19.8393,19.8891,238800.0
2010-11-08 13:00:00,28.01,28.07,27.99,28.0,237500.0,19.8962,19.9388,19.8819,19.8891,237500.0
2010-11-08 13:30:00,28.0,28.03,27.97,27.97,341900.0,19.8891,19.9104,19.8677,19.8677,341900.0
2010-11-08 14:00:00,27.97,28.03,27.97,28.0,203400.0,19.8677,19.9104,19.8677,19.8891,203400.0
2010-11-08 14:30:00,28.01,28.04,27.99,28.0,337100.0,19.8962,19.9175,19.8819,19.8891,337100.0
2010-11-08 15:00:00,28.0,28.06,27.98,28.02,553800.0,19.8891,19.9317,19.8748,19.9033,553800.0
2010-11-08 15:30:00,28.01,28.11,28.01,28.1,1935500.0,19.8962,19.9672,19.8962,19.9601,1935500.0
2010-11-09 09:30:00,28.17,28.2,27.78,28.06,1145200.0,20.0098,20.0311,19.7328,19.9317,1145200.0
2010-11-09 10:00:00,28.06,28.18,28.02,28.05,585000.0,19.9317,20.0169,19.9033,19.9246,585000.0
2010-11-09 10:30:00,28.05,28.06,27.98,28.02,570800.0,19.9246,19.9317,19.8748,19.9033,570800.0
2010-11-09 11:00:00,28.02,28.05,27.98,28.0,309900.0,19.9033,19.9246,19.8748,19.8891,309900.0
2010-11-09 11:30:00,28.0,28.02,27.94,27.99,481400.0,19.8891,19.9033,19.8464,19.8819,481400.0
2010-11-09 12:00:00,27.99,28.02,27.84,27.86,435300.0,19.8819,19.9033,19.7754,19.7896,435300.0
2010-11-09 12:30:00,27.86,27.9,27.81,27.86,329700.0,19.7896,19.818,19.7541,19.7896,329700.0
2010-11-09 13:00:00,27.86,27.96,27.85,27.9,500200.0,19.7896,19.8606,19.7825,19.818,500200.0
2010-11-09 13:30:00,27.9,27.91,27.76,27.83,604100.0,19.818,19.8251,19.7186,19.7683,604100.0
2010-11-09 14:00:00,27.82,27.86,27.75,27.8,492000.0,19.7612,19.7896,19.7115,19.747,492000.0
2010-11-09 14:30:00,27.8,27.9,27.8,27.84,353000.0,19.747,19.818,19.747,19.7754,353000.0
2010-11-09 15:00:00,27.84,27.84,27.7,27.78,982800.0,19.7754,19.7754,19.676,19.7328,982800.0
2010-11-09 15:30:00,27.77,27.86,27.65,27.79,1916400.0,19.7257,19.7896,19.6404,19.7399,1916400.0
2010-11-10 09:30:00,27.68,27.84,27.28,27.36,2150300.0,19.6617,19.7754,19.3776,19.4344,2150300.0
2010-11-10 10:00:00,27.37,27.41,27.18,27.19,1120100.0,19.4415,19.47,19.3066,19.3137,1120100.0
2010-11-10 10:30:00,27.18,27.35,27.15,27.29,751200.0,19.3066,19.4273,19.2853,19.3847,751200.0
2010-11-10 11:00:00,27.29,27.37,27.26,27.36,624500.0,19.3847,19.4415,19.3634,19.4344,624500.0
2010-11-10 11:30:00,27.36,27.47,27.34,27.45,564100.0,19.4344,19.5126,19.4202,19.4984,564100.0
2010-11-10 12:00:00,27.44,27.45,27.36,27.43,253700.0,19.4913,19.4984,19.4344,19.4842,253700.0
2010-11-10 12:30:00,27.44,27.56,27.43,27.53,412600.0,19.4913,19.5765,19.4842,19.5552,412600.0
2010-11-10 13:00:00,27.53,27.75,27.47,27.7,488100.0,19.5552,19.7115,19.5126,19.676,488100.0
2010-11-10 13:30:00,27.69,27.75,27.64,27.71,417600.0,19.6689,19.7115,19.6333,19.6831,417600.0
2010-11-10 14:00:00,27.71,27.88,27.7,27.82,650300.0,19.6831,19.8038,19.676,19.7612,650300.0
2010-11-10 14:30:00,27.82,27.83,27.73,27.76,456800.0,19.7612,19.7683,19.6973,19.7186,456800.0
2010-11-10 15:00:00,27.77,27.81,27.66,27.69,792400.0,19.7257,19.7541,19.6475,19.6689,792400.0
2010-11-10 15:30:00,27.68,27.74,27.58,27.73,2365900.0,19.6617,19.7044,19.5907,19.6973,2365900.0
2010-11-11 09:30:00,27.44,27.5,27.26,27.4,1093800.0,19.4913,19.5339,19.3634,19.4629,1093800.0
2010-11-11 10:00:00,27.4,27.53,27.35,27.48,504900.0,19.4629,19.5552,19.4273,19.5197,504900.0
2010-11-11 10:30:00,27.49,27.62,27.49,27.59,847400.0,19.5268,19.6191,19.5268,19.5978,847400.0
2010-11-11 11:00:00,27.58,27.62,27.5,27.59,506300.0,19.5907,19.6191,19.5339,19.5978,506300.0
2010-11-11 11:30:00,27.59,27.67,27.59,27.64,292000.0,19.5978,19.6546,19.5978,19.6333,292000.0
2010-11-11 12:00:00,27.64,27.67,27.6,27.63,179000.0,19.6333,19.6546,19.6049,19.6262,179000.0
2010-11-11 12:30:00,27.63,27.67,27.6,27.62,170000.0,19.6262,19.6546,19.6049,19.6191,170000.0
2010-11-11 13:00:00,27.62,27.63,27.56,27.59,129300.0,19.6191,19.6262,19.5765,19.5978,129300.0
2010-11-11 13:30:00,27.59,27.65,27.58,27.63,235900.0,19.5978,19.6404,19.5907,19.6262,235900.0
2010-11-11 14:00:00,27.62,27.71,27.61,27.69,202500.0,19.6191,19.6831,19.612,19.6689,202500.0
2010-11-11 14:30:00,27.7,27.77,27.61,27.65,300000.0,19.676,19.7257,19.612,19.6404,300000.0
2010-11-11 15:00:00,27.65,27.7,27.61,27.67,339700.0,19.6404,19.676,19.612,19.6546,339700.0
2010-11-11 15:30:00,27.67,27.7,27.59,27.67,1328200.0,19.6546,19.676,19.5978,19.6546,1328200.0
2010-11-12 09:30:00,27.45,27.8,27.45,27.72,742500.0,19.4984,19.747,19.4984,19.6902,742500.0
2010-11-12 10:00:00,27.71,27.78,27.68,27.69,1476000.0,19.6831,19.7328,19.6617,19.6689,1476000.0
2010-11-12 10:30:00,27.68,27.7,27.57,27.6,931100.0,19.6617,19.676,19.5836,19.6049,931100.0
2010-11-12 11:00:00,27.59,27.7,27.5,27.7,570200.0,19.5978,19.676,19.5339,19.676,570200.0
2010-11-12 11:30:00,27.7,27.72,27.55,27.63,446100.0,19.676,19.6902,19.5694,19.6262,446100.0
2010-11-12 12:00:00,27.62,27.65,27.56,27.58,337100.0,19.6191,19.6404,19.5765,19.5907,337100.0
2010-11-12 12:30:00,27.58,27.64,27.49,27.54,469000.0,19.5907,19.6333,19.5268,19.5623,469000.0
2010-11-12 13:00:00,27.54,27.59,27.48,27.58,343400.0,19.5623,19.5978,19.5197,19.5907,343400.0
2010-11-12 13:30:00,27.57,27.62,27.44,27.47,273600.0,19.5836,19.6191,19.4913,19.5126,273600.0
2010-11-12 14:00:00,27.46,27.49,27.4,27.43,679200.0,19.5055,19.5268,19.4629,19.4842,679200.0
2010-11-12 14:30:00,27.43,27.5,27.38,27.46,378800.0,19.4842,19.5339,19.4487,19.5055,378800.0
2010-11-12 15:00:00,27.46,27.59,27.45,27.53,599400.0,19.5055,19.5978,19.4984,19.5552,599400.0
2010-11-12 15:30:00,27.54,27.59,27.48,27.5,1586300.0,19.5623,19.5978,19.5197,19.5339,1586300.0
2010-11-15 09:30:00,27.62,27.96,27.6,27.85,538700.0,19.6191,19.8606,19.6049,19.7825,538700.0
2010-11-15 10:00:00,27.85,28.0,27.75,27.94,545800.0,19.7825,19.8891,19.7115,19.8464,545800.0
2010-11-15 10:30:00,27.94,27.98,27.89,27.94,354800.0,19.8464,19.8748,19.8109,19.8464,354800.0
2010-11-15 11:00:00,27.95,27.99,27.9,27.93,266900.0,19.8535,19.8819,19.818,19.8393,266900.0
2010-11-15 11:30:00,27.93,28.02,27.92,27.97,255900.0,19.8393,19.9033,19.8322,19.8677,255900.0
2010-11-15 12:00:00,27.97,28.0,27.92,27.94,520300.0,19.8677,19.8891,19.8322,19.8464,520300.0
2010-11-15 12:30:00,27.94,27.99,27.92,27.98,212600.0,19.8464,19.8819,19.8322,19.8748,212600.0
2010-11-15 13:00:00,27.99,27.99,27.9,27.91,184400.0,19.8819,19.8819,19.818,19.8251,184400.0
2010-11-15 13:30:00,27.92,27.96,27.89,27.89,275000.0,19.8322,19.8606,19.8109,19.8109,275000.0
2010-11-15 14:00:00,27.89,27.92,27.87,27.92,403400.0,19.8109,19.8322,19.7967,19.8322,403400.0
2010-11-15 14:30:00,27.92,27.92,27.85,27.85,363600.0,19.8322,19.8322,19.7825,19.7825,363600.0
2010-11-15 15:00:00,27.84,27.89,27.81,27.86,756800.0,19.7754,19.8109,19.7541,19.7896,756800.0
2010-11-15 15:30:00,27.86,27.87,27.73,27.75,1021600.0,19.7896,19.7967,19.6973,19.7115,1021600.0
2010-11-16 09:30:00,27.91,27.92,27.5,27.87,1313200.0,19.8251,19.8322,19.5339,19.7967,1313200.0
2010-11-16 10:00:00,27.87,27.99,27.82,27.91,880400.0,19.7967,19.8819,19.7612,19.8251,880400.0
2010-11-16 10:30:00,27.92,27.92,27.67,27.82,1149100.0,19.8322,19.8322,19.6546,19.7612,1149100.0
2010-11-16 11:00:00,27.82,27.82,27.5,27.52,920300.0,19.7612,19.7612,19.5339,19.5481,920300.0
2010-11-16 11:30:00,27.51,27.58,27.37,27.52,499300.0,19.541,19.5907,19.4415,19.5481,499300.0
2010-11-16 12:00:00,27.51,27.58,27.45,27.5,668200.0,19.541,19.5907,19.4984,19.5339,668200.0
2010-11-16 12:30:00,27.5,27.54,27.45,27.52,497700.0,19.5339,19.5623,19.4984,19.5481,497700.0
2010-11-16 13:00:00,27.53,27.54,27.45,27.51,497200.0,19.5552,19.5623,19.4984,19.541,497200.0
2010-11-16 13:30:00,27.5,27.59,27.49,27.53,466300.0,19.5339,19.5978,19.5268,19.5552,466300.0
2010-11-16 14:00:00,27.54,27.61,27.51,27.61,843700.0,19.5623,19.612,19.541,19.612,843700.0
2010-11-16 14:30:00,27.6,27.8,27.59,27.77,1306600.0,19.6049,19.747,19.5978,19.7257,1306600.0
2010-11-16 15:00:00,27.78,27.8,27.51,27.55,961600.0,19.7328,19.747,19.541,19.5694,961600.0
2010-11-16 15:30:00,27.55,27.81,27.55,27.71,2168100.0,19.5694,19.7541,19.5694,19.6831,2168100.0
2010-11-17 09:30:00,27.75,27.85,27.49,27.55,1324500.0,19.7115,19.7825,19.5268,19.5694,1324500.0
2010-11-17 10:00:00,27.55,27.78,27.53,27.69,618300.0,19.5694,19.7328,19.5552,19.6689,618300.0
2010-11-17 10:30:00,27.69,27.72,27.56,27.57,753100.0,19.6689,19.6902,19.5765,19.5836,753100.0
2010-11-17 11:00:00,27.58,27.65,27.53,27.63,404200.0,19.5907,19.6404,19.5552,19.6262,404200.0
2010-11-17 11:30:00,27.63,27.65,27.56,27.59,314200.0,19.6262,19.6404,19.5765,19.5978,314200.0
2010-11-17 12:00:00,27.59,27.64,27.53,27.57,456000.0,19.5978,19.6333,19.5552,19.5836,456000.0
2010-11-17 12:30:00,27.56,27.61,27.52,27.52,184400.0,19.5765,19.612,19.5481,19.5481,184400.0
2010-11-17 13:00:00,27.52,27.58,27.5,27.53,297300.0,19.5481,19.5907,19.5339,19.5552,297300.0
2010-11-17 13:30:00,27.54,27.6,27.45,27.5,363200.0,19.5623,19.6049,19.4984,19.5339,363200.0
2010-11-17 14:00:00,27.5,27.54,27.39,27.39,479100.0,19.5339,19.5623,19.4558,19.4558,479100.0
2010-11-17 14:30:00,27.4,27.41,27.32,27.34,660600.0,19.4629,19.47,19.406,19.4202,660600.0
2010-11-17 15:00:00,27.34,27.35,27.26,27.26,658600.0,19.4202,19.4273,19.3634,19.3634,658600.0
2010-11-17 15:30:00,27.27,27.34,27.25,27.31,884800.0,19.3705,19.4202,19.3563,19.3989,884800.0
2010-11-18 09:30:00,27.63,27.97,27.59,27.96,1003200.0,19.6262,19.8677,19.5978,19.8606,1003200.0
2010-11-18 10:00:00,27.96,28.13,27.96,28.12,1399400.0,19.8606,19.9814,19.8606,19.9743,1399400.0
2010-11-18 10:30:00,28.12,28.18,28.06,28.07,414300.0,19.9743,20.0169,19.9317,19.9388,414300.0
2010-11-18 11:00:00,28.08,28.15,28.06,28.15,372000.0,19.9459,19.9956,19.9317,19.9956,372000.0
2010-11-18 11:30:00,28.15,28.19,28.05,28.08,349900.0,19.9956,20.024,19.9246,19.9459,349900.0
2010-11-18 12:00:00,28.08,28.11,28.05,28.07,463500.0,19.9459,19.9672,19.9246,19.9388,463500.0
2010-11-18 12:30:00,28.06,28.1,28.02,28.05,469500.0,19.9317,19.9601,19.9033,19.9246,469500.0
2010-11-18 13:00:00,28.05,28.08,28.03,28.05,333300.0,19.9246,19.9459,19.9104,19.9246,333300.0
2010-11-18 13:30:00,28.04,28.08,27.99,28.04,401800.0,19.9175,19.9459,19.8819,19.9175,401800.0
2010-11-18 14:00:00,28.03,28.07,28.0,28.05,528300.0,19.9104,19.9388,19.8891,19.9246,528300.0
2010-11-18 14:30:00,28.05,28.09,28.01,28.03,493500.0,19.9246,19.953,19.8962,19.9104,493500.0
2010-11-18 15:00:00,28.02,28.07,27.97,28.0,497600.0,19.9033,19.9388,19.8677,19.8891,497600.0
2010-11-18 15:30:00,28.01,28.06,27.93,28.02,1271300.0,19.8962,19.9317,19.8393,19.9033,1271300.0
2010-11-19 09:30:00,27.91,27.98,27.51,27.59,1395900.0,19.8251,19.8748,19.541,19.5978,1395900.0
2010-11-19 10:00:00,27.59,27.72,27.57,27.63,350600.0,19.5978,19.6902,19.5836,19.6262,350600.0
2010-11-19 10:30:00,27.63,27.76,27.59,27.63,281200.0,19.6262,19.7186,19.5978,19.6262,281200.0
2010-11-19 11:00:00,27.63,27.72,27.61,27.72,251600.0,19.6262,19.6902,19.612,19.6902,251600.0
2010-11-19 11:30:00,27.72,27.77,27.63,27.65,345900.0,19.6902,19.7257,19.6262,19.6404,345900.0
2010-11-19 12:00:00,27.65,27.66,27.61,27.64,303900.0,19.6404,19.6475,19.612,19.6333,303900.0
2010-11-19 12:30:00,27.64,27.68,27.62,27.65,340700.0,19.6333,19.6617,19.6191,19.6404,340700.0
2010-11-19 13:00:00,27.66,27.66,27.64,27.64,265600.0,19.6475,19.6475,19.6333,19.6333,265600.0
2010-11-19 13:30:00,27.64,27.73,27.63,27.72,324800.0,19.6333,19.6973,19.6262,19.6902,324800.0
2010-11-19 14:00:00,27.73,27.77,27.66,27.68,449100.0,19.6973,19.7257,19.6475,19.6617,449100.0
2010-11-19 14:30:00,27.68,27.72,27.67,27.71,322100.0,19.6617,19.6902,19.6546,19.6831,322100.0
2010-11-19 15:00:00,27.71,27.75,27.67,27.69,341800.0,19.6831,19.7115,19.6546,19.6689,341800.0
2010-11-19 15:30:00,27.69,27.77,27.68,27.77,991200.0,19.6689,19.7257,19.6617,19.7257,991200.0
2010-11-22 09:30:00,27.58,27.61,27.45,27.54,496600.0,19.5907,19.612,19.4984,19.5623,496600.0
2010-11-22 10:00:00,27.54,27.59,27.36,27.38,268100.0,19.5623,19.5978,19.4344,19.4487,268100.0
2010-11-22 10:30:00,27.37,27.38,27.29,27.31,385400.0,19.4415,19.4487,19.3847,19.3989,385400.0
2010-11-22 11:00:00,27.3,27.35,27.27,27.34,280900.0,19.3918,19.4273,19.3705,19.4202,280900.0
2010-11-22 11:30:00,27.34,27.36,27.3,27.34,150600.0,19.4202,19.4344,19.3918,19.4202,150600.0
2010-11-22 12:00:00,27.34,27.34,27.22,27.22,240700.0,19.4202,19.4202,19.335,19.335,240700.0
2010-11-22 12:30:00,27.22,27.28,27.16,27.28,181000.0,19.335,19.3776,19.2924,19.3776,181000.0
2010-11-22 13:00:00,27.28,27.28,27.11,27.16,324400.0,19.3776,19.3776,19.2569,19.2924,324400.0
2010-11-22 13:30:00,27.16,27.23,27.14,27.21,273600.0,19.2924,19.3421,19.2782,19.3279,273600.0
2010-11-22 14:00:00,27.21,27.29,27.2,27.22,199200.0,19.3279,19.3847,19.3208,19.335,199200.0
2010-11-22 14:30:00,27.22,27.33,27.21,27.29,368100.0,19.335,19.4131,19.3279,19.3847,368100.0
2010-11-22 15:00:00,27.29,27.31,27.2,27.25,375800.0,19.3847,19.3989,19.3208,19.3563,375800.0
2010-11-22 15:30:00,27.25,27.32,27.24,27.3,1354900.0,19.3563,19.406,19.3492,19.3918,1354900.0
2010-11-23 09:30:00,27.06,27.11,26.85,26.86,911500.0,19.2213,19.2569,19.0722,19.0793,911500.0
2010-11-23 10:00:00,26.85,27.05,26.83,27.05,691700.0,19.0722,19.2142,19.058,19.2142,691700.0
2010-11-23 10:30:00,27.05,27.12,26.98,27.09,445600.0,19.2142,19.264,19.1645,19.2427,445600.0
2010-11-23 11:00:00,27.08,27.12,26.91,26.92,675400.0,19.2356,19.264,19.1148,19.1219,675400.0
2010-11-23 11:30:00,26.92,26.98,26.88,26.97,579800.0,19.1219,19.1645,19.0935,19.1574,579800.0
2010-11-23 12:00:00,26.98,26.98,26.84,26.87,469500.0,19.1645,19.1645,19.0651,19.0864,469500.0
2010-11-23 12:30:00,26.87,27.01,26.81,26.99,448900.0,19.0864,19.1858,19.0438,19.1716,448900.0
2010-11-23 13:00:00,26.98,26.99,26.94,26.97,419300.0,19.1645,19.1716,19.1361,19.1574,419300.0
2010-11-23 13:30:00,26.98,26.99,26.88,26.9,381000.0,19.1645,19.1716,19.0935,19.1077,381000.0
2010-11-23 14:00:00,26.9,26.97,26.88,26.93,351500.0,19.1077,19.1574,19.0935,19.129,351500.0
2010-11-23 14:30:00,26.93,26.93,26.84,26.89,324400.0,19.129,19.129,19.0651,19.1006,324400.0
2010-11-23 15:00:00,26.88,26.97,26.86,26.93,448600.0,19.0935,19.1574,19.0793,19.129,448600.0
2010-11-23 15:30:00,26.92,26.97,26.83,26.88,1067500.0,19.1219,19.1574,19.058,19.0935,1067500.0
2010-11-24 09:30:00,27.09,27.35,26.94,27.33,676500.0,19.2427,19.4273,19.1361,19.4131,676500.0
2010-11-24 10:00:00,27.32,27.4,27.18,27.4,598600.0,19.406,19.4629,19.3066,19.4629,598600.0
2010-11-24 10:30:00,27.4,27.46,27.26,27.29,459700.0,19.4629,19.5055,19.3634,19.3847,459700.0
2010-11-24 11:00:00,27.29,27.34,27.24,27.25,215600.0,19.3847,19.4202,19.3492,19.3563,215600.0
2010-11-24 11:30:00,27.25,27.32,27.25,27.31,193000.0,19.3563,19.406,19.3563,19.3989,193000.0
2010-11-24 12:00:00,27.3,27.41,27.3,27.37,179000.0,19.3918,19.47,19.3918,19.4415,179000.0
2010-11-24 12:30:00,27.38,27.4,27.33,27.37,149300.0,19.4487,19.4629,19.4131,19.4415,149300.0
2010-11-24 13:00:00,27.37,27.46,27.36,27.45,164400.0,19.4415,19.5055,19.4344,19.4984,164400.0
2010-11-24 13:30:00,27.46,27.46,27.42,27.43,175300.0,19.5055,19.5055,19.4771,19.4842,175300.0
2010-11-24 14:00:00,27.43,27.43,27.32,27.35,213300.0,19.4842,19.4842,19.406,19.4273,213300.0
2010-11-24 14:30:00,27.36,27.4,27.34,27.35,229900.0,19.4344,19.4629,19.4202,19.4273,229900.0
2010-11-24 15:00:00,27.35,27.43,27.33,27.33,366300.0,19.4273,19.4842,19.4131,19.4131,366300.0
2010-11-24 15:30:00,27.33,27.45,27.26,27.43,1178000.0,19.4131,19.4984,19.3634,19.4842,1178000.0
2010-11-26 09:30:00,27.18,27.47,27.0,27.46,422900.0,19.3066,19.5126,19.1787,19.5055,422900.0
2010-11-26 10:00:00,27.46,27.52,27.36,27.37,345600.0,19.5055,19.5481,19.4344,19.4415,345600.0
2010-11-26 10:30:00,27.36,27.41,27.21,27.29,200400.0,19.4344,19.47,19.3279,19.3847,200400.0
2010-11-26 11:00:00,27.29,27.3,27.22,27.23,132000.0,19.3847,19.3918,19.335,19.3421,132000.0
2010-11-26 11:30:00,27.24,27.25,27.17,27.22,136100.0,19.3492,19.3563,19.2995,19.335,136100.0
2010-11-26 12:00:00,27.22,27.27,27.16,27.24,195900.0,19.335,19.3705,19.2924,19.3492,195900.0
2010-11-26 12:30:00,27.25,27.38,27.14,27.14,591100.0,19.3563,19.4487,19.2782,19.2782,591100.0
2010-11-29 09:30:00,26.9,27.39,26.9,27.21,770500.0,19.1077,19.4558,19.1077,19.3279,770500.0
2010-11-29 10:00:00,27.22,27.22,27.06,27.08,430400.0,19.335,19.335,19.2213,19.2356,430400.0
2010-11-29 10:30:00,27.08,27.24,26.99,26.99,327600.0,19.2356,19.3492,19.1716,19.1716,327600.0
2010-11-29 11:00:00,27.0,27.0,26.88,26.91,452900.0,19.1787,19.1787,19.0935,19.1148,452900.0
2010-11-29 11:30:00,26.91,26.94,26.69,26.87,774500.0,19.1148,19.1361,18.9585,19.0864,774500.0
2010-11-29 12:00:00,26.87,26.98,26.83,26.94,241200.0,19.0864,19.1645,19.058,19.1361,241200.0
2010-11-29 12:30:00,26.95,26.95,26.86,26.95,125900.0,19.1432,19.1432,19.0793,19.1432,125900.0
2010-11-29 13:00:00,26.94,26.94,26.84,26.86,159200.0,19.1361,19.1361,19.0651,19.0793,159200.0
2010-11-29 13:30:00,26.86,26.93,26.81,26.91,137200.0,19.0793,19.129,19.0438,19.1148,137200.0
2010-11-29 14:00:00,26.92,27.02,26.88,27.02,339800.0,19.1219,19.1929,19.0935,19.1929,339800.0
2010-11-29 14:30:00,27.02,27.21,27.02,27.09,350200.0,19.1929,19.3279,19.1929,19.2427,350200.0
2010-11-29 15:00:00,27.09,27.21,27.08,27.16,324200.0,19.2427,19.3279,19.2356,19.2924,324200.0
2010-11-29 15:30:00,27.16,27.25,27.13,27.19,743600.0,19.2924,19.3563,19.2711,19.3137,743600.0
2010-11-30 09:30:00,26.9,27.02,26.71,26.97,1054000.0,19.1077,19.1929,18.9727,19.1574,1054000.0
2010-11-30 10:00:00,26.97,27.0,26.85,26.9,549900.0,19.1574,19.1787,19.0722,19.1077,549900.0
2010-11-30 10:30:00,26.89,26.91,26.85,26.85,321200.0,19.1006,19.1148,19.0722,19.0722,321200.0
2010-11-30 11:00:00,26.86,26.9,26.74,26.74,572700.0,19.0793,19.1077,18.994,18.994,572700.0
2010-11-30 11:30:00,26.74,26.86,26.7,26.84,347600.0,18.994,19.0793,18.9656,19.0651,347600.0
2010-11-30 12:00:00,26.84,26.86,26.8,26.83,233700.0,19.0651,19.0793,19.0367,19.058,233700.0
2010-11-30 12:30:00,26.83,26.91,26.8,26.9,318000.0,19.058,19.1148,19.0367,19.1077,318000.0
2010-11-30 13:00:00,26.89,27.15,26.88,27.12,380500.0,19.1006,19.2853,19.0935,19.264,380500.0
2010-11-30 13:30:00,27.11,27.17,27.09,27.14,324000.0,19.2569,19.2995,19.2427,19.2782,324000.0
2010-11-30 14:00:00,27.14,27.24,27.05,27.07,401100.0,19.2782,19.3492,19.2142,19.2285,401100.0
2010-11-30 14:30:00,27.07,27.21,27.03,27.17,306800.0,19.2285,19.3279,19.2,19.2995,306800.0
2010-11-30 15:00:00,27.17,27.21,27.1,27.16,350300.0,19.2995,19.3279,19.2498,19.2924,350300.0
2010-11-30 15:30:00,27.15,27.17,26.91,26.96,960500.0,19.2853,19.2995,19.1148,19.1503,960500.0
2010-12-01 09:30:00,27.38,27.56,27.27,27.53,624100.0,19.4487,19.5765,19.3705,19.5552,624100.0
2010-12-01 10:00:00,27.53,27.58,27.28,27.29,573700.0,19.5552,19.5907,19.3776,19.3847,573700.0
2010-12-01 10:30:00,27.29,27.45,27.29,27.39,288800.0,19.3847,19.4984,19.3847,19.4558,288800.0
2010-12-01 11:00:00,27.39,27.48,27.36,27.37,231800.0,19.4558,19.5197,19.4344,19.4415,231800.0
2010-12-01 11:30:00,27.37,27.51,27.34,27.5,478800.0,19.4415,19.541,19.4202,19.5339,478800.0
2010-12-01 12:00:00,27.5,27.53,27.34,27.39,458100.0,19.5339,19.5552,19.4202,19.4558,458100.0
2010-12-01 12:30:00,27.4,27.4,27.32,27.33,357800.0,19.4629,19.4629,19.406,19.4131,357800.0
2010-12-01 13:00:00,27.33,27.47,27.32,27.38,348500.0,19.4131,19.5126,19.406,19.4487,348500.0
2010-12-01 13:30:00,27.38,27.4,27.36,27.37,279500.0,19.4487,19.4629,19.4344,19.4415,279500.0
2010-12-01 14:00:00,27.37,27.42,27.33,27.42,296900.0,19.4415,19.4771,19.4131,19.4771,296900.0
2010-12-01 14:30:00,27.42,27.47,27.38,27.43,302000.0,19.4771,19.5126,19.4487,19.4842,302000.0
2010-12-01 15:00:00,27.42,27.51,27.38,27.47,412200.0,19.4771,19.541,19.4487,19.5126,412200.0
2010-12-01 15:30:00,27.46,27.47,27.34,27.38,2053000.0,19.5055,19.5126,19.4202,19.4487,2053000.0
2010-12-02 09:30:00,27.38,27.67,27.33,27.67,695100.0,19.4487,19.6546,19.4131,19.6546,695100.0
2010-12-02 10:00:00,27.67,27.9,27.65,27.88,606300.0,19.6546,19.818,19.6404,19.8038,606300.0
2010-12-02 10:30:00,27.88,27.95,27.82,27.83,489500.0,19.8038,19.8535,19.7612,19.7683,489500.0
2010-12-02 11:00:00,27.83,27.98,27.83,27.96,488400.0,19.7683,19.8748,19.7683,19.8606,488400.0
2010-12-02 11:30:00,27.95,27.96,27.79,27.79,340300.0,19.8535,19.8606,19.7399,19.7399,340300.0
2010-12-02 12:00:00,27.8,27.81,27.72,27.73,236400.0,19.747,19.7541,19.6902,19.6973,236400.0
2010-12-02 12:30:00,27.73,27.77,27.71,27.72,251100.0,19.6973,19.7257,19.6831,19.6902,251100.0
2010-12-02 13:00:00,27.72,27.75,27.65,27.7,229000.0,19.6902,19.7115,19.6404,19.676,229000.0
2010-12-02 13:30:00,27.7,27.74,27.64,27.7,454400.0,19.676,19.7044,19.6333,19.676,454400.0
2010-12-02 14:00:00,27.71,27.83,27.69,27.8,599800.0,19.6831,19.7683,19.6689,19.747,599800.0
2010-12-02 14:30:00,27.81,27.82,27.75,27.78,349300.0,19.7541,19.7612,19.7115,19.7328,349300.0
2010-12-02 15:00:00,27.78,27.83,27.76,27.81,521600.0,19.7328,19.7683,19.7186,19.7541,521600.0
2010-12-02 15:30:00,27.81,27.89,27.77,27.85,1729900.0,19.7541,19.8109,19.7257,19.7825,1729900.0
2010-12-03 09:30:00,27.74,27.79,27.51,27.56,509000.0,19.7044,19.7399,19.541,19.5765,509000.0
2010-12-03 10:00:00,27.54,27.75,27.41,27.45,423400.0,19.5623,19.7115,19.47,19.4984,423400.0
2010-12-03 10:30:00,27.45,27.69,27.42,27.69,423800.0,19.4984,19.6689,19.4771,19.6689,423800.0
2010-12-03 11:00:00,27.68,27.69,27.6,27.67,254900.0,19.6617,19.6689,19.6049,19.6546,254900.0
2010-12-03 11:30:00,27.66,27.67,27.51,27.53,211700.0,19.6475,19.6546,19.541,19.5552,211700.0
2010-12-03 12:00:00,27.53,27.64,27.53,27.63,216500.0,19.5552,19.6333,19.5552,19.6262,216500.0
2010-12-03 12:30:00,27.63,27.76,27.62,27.68,272300.0,19.6262,19.7186,19.6191,19.6617,272300.0
2010-12-03 13:00:00,27.69,27.75,27.65,27.66,207200.0,19.6689,19.7115,19.6404,19.6475,207200.0
2010-12-03 13:30:00,27.67,27.69,27.6,27.69,170800.0,19.6546,19.6689,19.6049,19.6689,170800.0
2010-12-03 14:00:00,27.69,27.71,27.62,27.69,195000.0,19.6689,19.6831,19.6191,19.6689,195000.0
2010-12-03 14:30:00,27.69,27.74,27.69,27.73,452200.0,19.6689,19.7044,19.6689,19.6973,452200.0
2010-12-03 15:00:00,27.72,27.86,27.72,27.86,386700.0,19.6902,19.7896,19.6902,19.7896,386700.0
2010-12-03 15:30:00,27.86,28.09,27.85,28.0,1598200.0,19.7896,19.953,19.7825,19.8891,1598200.0
2010-12-06 09:30:00,27.78,27.93,27.7,27.77,451900.0,19.7328,19.8393,19.676,19.7257,451900.0
2010-12-06 10:00:00,27.77,27.99,27.77,27.99,351900.0,19.7257,19.8819,19.7257,19.8819,351900.0
2010-12-06 10:30:00,27.99,28.0,27.83,27.86,236600.0,19.8819,19.8891,19.7683,19.7896,236600.0
2010-12-06 11:00:00,27.86,27.95,27.82,27.87,205200.0,19.7896,19.8535,19.7612,19.7967,205200.0
2010-12-06 11:30:00,27.87,27.94,27.82,27.94,244800.0,19.7967,19.8464,19.7612,19.8464,244800.0
2010-12-06 12:00:00,27.93,27.96,27.87,27.92,152800.0,19.8393,19.8606,19.7967,19.8322,152800.0
2010-12-06 12:30:00,27.92,28.01,27.91,28.01,109000.0,19.8322,19.8962,19.8251,19.8962,109000.0
2010-12-06 13:00:00,28.0,28.02,27.96,27.99,149000.0,19.8891,19.9033,19.8606,19.8819,149000.0
2010-12-06 13:30:00,27.99,28.02,27.98,27.99,151100.0,19.8819,19.9033,19.8748,19.8819,151100.0
2010-12-06 14:00:00,27.98,28.01,27.93,27.95,215300.0,19.8748,19.8962,19.8393,19.8535,215300.0
2010-12-06 14:30:00,27.95,27.98,27.93,27.94,255300.0,19.8535,19.8748,19.8393,19.8464,255300.0
2010-12-06 15:00:00,27.95,28.0,27.94,28.0,323700.0,19.8535,19.8891,19.8464,19.8891,323700.0
2010-12-06 15:30:00,28.0,28.06,27.97,27.99,632500.0,19.8891,19.9317,19.8677,19.8819,632500.0
2010-12-07 09:30:00,28.31,28.49,28.2,28.24,605300.0,20.1093,20.2371,20.0311,20.0595,605300.0
2010-12-07 10:00:00,28.24,28.24,28.06,28.09,423100.0,20.0595,20.0595,19.9317,19.953,423100.0
2010-12-07 10:30:00,28.1,28.25,28.03,28.24,339600.0,19.9601,20.0666,19.9104,20.0595,339600.0
2010-12-07 11:00:00,28.24,28.24,28.07,28.08,227900.0,20.0595,20.0595,19.9388,19.9459,227900.0
2010-12-07 11:30:00,28.09,28.16,28.06,28.1,229200.0,19.953,20.0027,19.9317,19.9601,229200.0
2010-12-07 12:00:00,28.09,28.12,27.99,28.07,260200.0,19.953,19.9743,19.8819,19.9388,260200.0
2010-12-07 12:30:00,28.08,28.15,28.06,28.13,142300.0,19.9459,19.9956,19.9317,19.9814,142300.0
2010-12-07 13:00:00,28.13,28.22,28.13,28.15,177400.0,19.9814,20.0453,19.9814,19.9956,177400.0
2010-12-07 13:30:00,28.15,28.23,28.12,28.18,188400.0,19.9956,20.0524,19.9743,20.0169,188400.0
2010-12-07 14:00:00,28.18,28.25,28.13,28.24,231100.0,20.0169,20.0666,19.9814,20.0595,231100.0
2010-12-07 14:30:00,28.24,28.32,28.2,28.21,624300.0,20.0595,20.1164,20.0311,20.0382,624300.0
2010-12-07 15:00:00,28.21,28.25,28.07,28.14,664900.0,20.0382,20.0666,19.9388,19.9885,664900.0
2010-12-07 15:30:00,28.13,28.23,28.09,28.15,840600.0,19.9814,20.0524,19.953,19.9956,840600.0
2010-12-08 09:30:00,28.2,28.57,28.13,28.49,940600.0,20.0311,20.2939,19.9814,20.2371,940600.0
2010-12-08 10:00:00,28.49,28.58,28.45,28.54,525900.0,20.2371,20.301,20.2087,20.2726,525900.0
2010-12-08 10:30:00,28.54,28.58,28.43,28.55,467900.0,20.2726,20.301,20.1945,20.2797,467900.0
2010-12-08 11:00:00,28.54,28.57,28.48,28.52,284100.0,20.2726,20.2939,20.23,20.2584,284100.0
2010-12-08 11:30:00,28.52,28.7,28.47,28.69,509100.0,20.2584,20.3863,20.2229,20.3792,509100.0
2010-12-08 12:00:00,28.69,28.76,28.64,28.73,375700.0,20.3792,20.4289,20.3437,20.4076,375700.0
2010-12-08 12:30:00,28.73,28.75,28.64,28.7,299200.0,20.4076,20.4218,20.3437,20.3863,299200.0
2010-12-08 13:00:00,28.7,28.75,28.67,28.69,235800.0,20.3863,20.4218,20.365,20.3792,235800.0
2010-12-08 13:30:00,28.68,28.76,28.67,28.74,258600.0,20.3721,20.4289,20.365,20.4147,258600.0
2010-12-08 14:00:00,28.74,28.76,28.68,28.7,261900.0,20.4147,20.4289,20.3721,20.3863,261900.0
2010-12-08 14:30:00,28.71,28.77,28.7,28.71,470500.0,20.3934,20.436,20.3863,20.3934,470500.0
2010-12-08 15:00:00,28.72,28.72,28.56,28.56,379800.0,20.4005,20.4005,20.2868,20.2868,379800.0
2010-12-08 15:30:00,28.57,28.77,28.56,28.74,1054300.0,20.2939,20.436,20.2868,20.4147,1054300.0
2010-12-09 09:30:00,29.03,29.61,28.9,28.91,1615300.0,20.6207,21.0327,20.5283,20.5354,1615300.0
2010-12-09 10:00:00,28.9,28.99,28.57,28.59,1261500.0,20.5283,20.5923,20.2939,20.3081,1261500.0
2010-12-09 10:30:00,28.59,28.67,28.25,28.34,2297800.0,20.3081,20.365,20.0666,20.1306,2297800.0
2010-12-09 11:00:00,28.35,28.46,28.3,28.34,1041200.0,20.1377,20.2158,20.1021,20.1306,1041200.0
2010-12-09 11:30:00,28.34,28.35,28.11,28.34,912400.0,20.1306,20.1377,19.9672,20.1306,912400.0
2010-12-09 12:00:00,28.35,28.36,28.19,28.19,438800.0,20.1377,20.1448,20.024,20.024,438800.0
2010-12-09 12:30:00,28.19,28.45,28.17,28.43,389400.0,20.024,20.2087,20.0098,20.1945,389400.0
2010-12-09 13:00:00,28.43,28.58,28.41,28.54,328000.0,20.1945,20.301,20.1803,20.2726,328000.0
2010-12-09 13:30:00,28.54,28.72,28.53,28.68,969300.0,20.2726,20.4005,20.2655,20.3721,969300.0
2010-12-09 14:00:00,28.68,28.7,28.6,28.62,500500.0,20.3721,20.3863,20.3152,20.3295,500500.0
2010-12-09 14:30:00,28.62,28.79,28.61,28.73,476500.0,20.3295,20.4502,20.3223,20.4076,476500.0
2010-12-09 15:00:00,28.71,28.94,28.69,28.93,587400.0,20.3934,20.5568,20.3792,20.5497,587400.0
2010-12-09 15:30:00,28.93,29.05,28.9,28.99,2319400.0,20.5497,20.6349,20.5283,20.5923,2319400.0
2010-12-10 09:30:00,28.95,29.02,28.84,28.91,700500.0,20.5639,20.6136,20.4857,20.5354,700500.0
2010-12-10 10:00:00,28.91,28.92,28.65,28.75,621500.0,20.5354,20.5425,20.3508,20.4218,621500.0
2010-12-10 10:30:00,28.75,28.86,28.74,28.75,524400.0,20.4218,20.4999,20.4147,20.4218,524400.0
2010-12-10 11:00:00,28.76,28.83,28.72,28.73,377600.0,20.4289,20.4786,20.4005,20.4076,377600.0
2010-12-10 11:30:00,28.73,28.79,28.72,28.77,357200.0,20.4076,20.4502,20.4005,20.436,357200.0
2010-12-10 12:00:00,28.76,28.88,28.76,28.88,270000.0,20.4289,20.5141,20.4289,20.5141,270000.0
2010-12-10 12:30:00,28.88,29.05,28.88,29.03,660400.0,20.5141,20.6349,20.5141,20.6207,660400.0
2010-12-10 13:00:00,29.03,29.06,29.0,29.02,560600.0,20.6207,20.642,20.5994,20.6136,560600.0
2010-12-10 13:30:00,29.03,29.07,29.01,29.03,407600.0,20.6207,20.6491,20.6065,20.6207,407600.0
2010-12-10 14:00:00,29.02,29.03,28.92,28.93,674800.0,20.6136,20.6207,20.5425,20.5497,674800.0
2010-12-10 14:30:00,28.92,28.93,28.84,28.89,650400.0,20.5425,20.5497,20.4857,20.5212,650400.0
2010-12-10 15:00:00,28.9,28.98,28.89,28.98,453900.0,20.5283,20.5852,20.5212,20.5852,453900.0
2010-12-10 15:30:00,28.98,29.01,28.96,28.99,1093700.0,20.5852,20.6065,20.571,20.5923,1093700.0
2010-12-13 09:30:00,29.17,29.24,28.89,29.18,1020000.0,20.7201,20.7699,20.5212,20.7272,1020000.0
2010-12-13 10:00:00,29.18,29.22,29.07,29.08,444900.0,20.7272,20.7556,20.6491,20.6562,444900.0
2010-12-13 10:30:00,29.08,29.17,29.02,29.17,377500.0,20.6562,20.7201,20.6136,20.7201,377500.0
2010-12-13 11:00:00,29.17,29.18,29.13,29.18,413000.0,20.7201,20.7272,20.6917,20.7272,413000.0
2010-12-13 11:30:00,29.18,29.23,29.15,29.23,248300.0,20.7272,20.7627,20.7059,20.7627,248300.0
2010-12-13 12:00:00,29.23,29.24,29.17,29.22,217700.0,20.7627,20.7699,20.7201,20.7556,217700.0
2010-12-13 12:30:00,29.22,29.27,29.21,29.25,291500.0,20.7556,20.7912,20.7485,20.777,291500.0
2010-12-13 13:00:00,29.26,29.28,29.23,29.27,538800.0,20.7841,20.7983,20.7627,20.7912,538800.0
2010-12-13 13:30:00,29.26,29.37,29.26,29.37,255500.0,20.7841,20.8622,20.7841,20.8622,255500.0
2010-12-13 14:00:00,29.37,29.48,29.36,29.39,492200.0,20.8622,20.9403,20.8551,20.8764,492200.0
2010-12-13 14:30:00,29.38,29.46,29.34,29.34,537300.0,20.8693,20.9261,20.8409,20.8409,537300.0
2010-12-13 15:00:00,29.35,29.39,29.34,29.34,655800.0,20.848,20.8764,20.8409,20.8409,655800.0
2010-12-13 15:30:00,29.34,29.38,29.29,29.32,1655500.0,20.8409,20.8693,20.8054,20.8267,1655500.0
2010-12-14 09:30:00,29.32,29.5,29.32,29.34,416300.0,20.8267,20.9545,20.8267,20.8409,416300.0
2010-12-14 10:00:00,29.34,29.56,29.33,29.51,361600.0,20.8409,20.9972,20.8338,20.9616,361600.0
2010-12-14 10:30:00,29.52,29.53,29.42,29.43,283800.0,20.9687,20.9758,20.8977,20.9048,283800.0
2010-12-14 11:00:00,29.43,29.47,29.39,29.42,264100.0,20.9048,20.9332,20.8764,20.8977,264100.0
2010-12-14 11:30:00,29.42,29.47,29.38,29.4,232000.0,20.8977,20.9332,20.8693,20.8835,232000.0
2010-12-14 12:00:00,29.39,29.45,29.38,29.44,216400.0,20.8764,20.919,20.8693,20.9119,216400.0
2010-12-14 12:30:00,29.43,29.47,29.39,29.42,248000.0,20.9048,20.9332,20.8764,20.8977,248000.0
2010-12-14 13:00:00,29.42,29.44,29.41,29.41,58900.0,20.8977,20.9119,20.8906,20.8906,58900.0
2010-12-14 13:30:00,29.41,29.42,29.33,29.35,238500.0,20.8906,20.8977,20.8338,20.848,238500.0
2010-12-14 14:00:00,29.35,29.43,29.32,29.37,345600.0,20.848,20.9048,20.8267,20.8622,345600.0
2010-12-14 14:30:00,29.37,29.42,29.25,29.34,404700.0,20.8622,20.8977,20.777,20.8409,404700.0
2010-12-14 15:00:00,29.33,29.34,29.13,29.16,497300.0,20.8338,20.8409,20.6917,20.713,497300.0
2010-12-14 15:30:00,29.16,29.22,29.05,29.2,921800.0,20.713,20.7556,20.6349,20.7414,921800.0
2010-12-15 09:30:00,29.18,29.59,29.1,29.58,540800.0,20.7272,21.0185,20.6704,21.0114,540800.0
2010-12-15 10:00:00,29.59,29.61,29.39,29.4,431100.0,21.0185,21.0327,20.8764,20.8835,431100.0
2010-12-15 10:30:00,29.41,29.47,29.3,29.46,333200.0,20.8906,20.9332,20.8125,20.9261,333200.0
2010-12-15 11:00:00,29.46,29.63,29.45,29.61,472800.0,20.9261,21.0469,20.919,21.0327,472800.0
2010-12-15 11:30:00,29.61,29.68,29.5,29.54,298800.0,21.0327,21.0824,20.9545,20.9829,298800.0
2010-12-15 12:00:00,29.53,29.58,29.49,29.5,158900.0,20.9758,21.0114,20.9474,20.9545,158900.0
2010-12-15 12:30:00,29.5,29.5,29.33,29.38,395600.0,20.9545,20.9545,20.8338,20.8693,395600.0
2010-12-15 13:00:00,29.38,29.45,29.33,29.41,213100.0,20.8693,20.919,20.8338,20.8906,213100.0
2010-12-15 13:30:00,29.4,29.46,29.32,29.36,268800.0,20.8835,20.9261,20.8267,20.8551,268800.0
2010-12-15 14:00:00,29.36,29.39,29.2,29.2,244600.0,20.8551,20.8764,20.7414,20.7414,244600.0
2010-12-15 14:30:00,29.2,29.26,29.1,29.13,392800.0,20.7414,20.7841,20.6704,20.6917,392800.0
2010-12-15 15:00:00,29.13,29.33,29.1,29.3,430400.0,20.6917,20.8338,20.6704,20.8125,430400.0
2010-12-15 15:30:00,29.3,29.39,29.15,29.16,976100.0,20.8125,20.8764,20.7059,20.713,976100.0
2010-12-16 09:30:00,29.22,29.41,29.13,29.18,491300.0,20.7556,20.8906,20.6917,20.7272,491300.0
2010-12-16 10:00:00,29.18,29.27,29.1,29.19,410800.0,20.7272,20.7912,20.6704,20.7343,410800.0
2010-12-16 10:30:00,29.19,29.22,29.06,29.14,402500.0,20.7343,20.7556,20.642,20.6988,402500.0
2010-12-16 11:00:00,29.15,29.35,29.12,29.34,350000.0,20.7059,20.848,20.6846,20.8409,350000.0
2010-12-16 11:30:00,29.34,29.37,29.31,29.33,209600.0,20.8409,20.8622,20.8196,20.8338,209600.0
2010-12-16 12:00:00,29.32,29.37,29.27,29.36,204000.0,20.8267,20.8622,20.7912,20.8551,204000.0
2010-12-16 12:30:00,29.37,29.49,29.34,29.45,301800.0,20.8622,20.9474,20.8409,20.919,301800.0
2010-12-16 13:00:00,29.45,29.47,29.39,29.43,215000.0,20.919,20.9332,20.8764,20.9048,215000.0
2010-12-16 13:30:00,29.43,29.45,29.34,29.41,195300.0,20.9048,20.919,20.8409,20.8906,195300.0
2010-12-16 14:00:00,29.4,29.43,29.33,29.35,391600.0,20.8835,20.9048,20.8338,20.848,391600.0
2010-12-16 14:30:00,29.36,29.4,29.28,29.34,432200.0,20.8551,20.8835,20.7983,20.8409,432200.0
2010-12-16 15:00:00,29.35,29.44,29.28,29.34,522600.0,20.848,20.9119,20.7983,20.8409,522600.0
2010-12-16 15:30:00,29.34,29.45,29.34,29.43,846800.0,20.8409,20.919,20.8409,20.9048,846800.0
2010-12-17 09:30:00,29.41,29.65,29.29,29.45,1673700.0,20.8906,21.0611,20.8054,20.919,1673700.0
2010-12-17 10:00:00,29.45,29.52,29.37,29.47,359800.0,20.919,20.9687,20.8622,20.9332,359800.0
2010-12-17 10:30:00,29.46,29.52,29.3,29.39,381700.0,20.9261,20.9687,20.8125,20.8764,381700.0
2010-12-17 11:00:00,29.39,29.44,29.36,29.43,187100.0,20.8764,20.9119,20.8551,20.9048,187100.0
2010-12-17 11:30:00,29.42,29.44,29.32,29.36,233600.0,20.8977,20.9119,20.8267,20.8551,233600.0
2010-12-17 12:00:00,29.36,29.39,29.31,29.33,160100.0,20.8551,20.8764,20.8196,20.8338,160100.0
2010-12-17 12:30:00,29.33,29.35,29.31,29.32,101200.0,20.8338,20.848,20.8196,20.8267,101200.0
2010-12-17 13:00:00,29.31,29.38,29.31,29.38,261200.0,20.8196,20.8693,20.8196,20.8693,261200.0
2010-12-17 13:30:00,29.38,29.39,29.32,29.33,148700.0,20.8693,20.8764,20.8267,20.8338,148700.0
2010-12-17 14:00:00,29.32,29.37,29.31,29.33,338100.0,20.8267,20.8622,20.8196,20.8338,338100.0
2010-12-17 14:30:00,29.33,29.35,29.3,29.32,505400.0,20.8338,20.848,20.8125,20.8267,505400.0
2010-12-17 15:00:00,29.32,29.38,29.25,29.36,495200.0,20.8267,20.8693,20.777,20.8551,495200.0
2010-12-17 15:30:00,29.36,29.39,29.28,29.39,1548300.0,20.8551,20.8764,20.7983,20.8764,1548300.0
2010-12-20 09:30:00,29.39,29.6,29.31,29.56,462900.0,20.8764,21.0256,20.8196,20.9972,462900.0
2010-12-20 10:00:00,29.56,29.6,29.46,29.49,364400.0,20.9972,21.0256,20.9261,20.9474,364400.0
2010-12-20 10:30:00,29.49,29.51,29.4,29.4,295300.0,20.9474,20.9616,20.8835,20.8835,295300.0
2010-12-20 11:00:00,29.39,29.47,29.38,29.43,242900.0,20.8764,20.9332,20.8693,20.9048,242900.0
2010-12-20 11:30:00,29.43,29.5,29.42,29.49,148300.0,20.9048,20.9545,20.8977,20.9474,148300.0
2010-12-20 12:00:00,29.48,29.63,29.48,29.61,447700.0,20.9403,21.0469,20.9403,21.0327,447700.0
2010-12-20 12:30:00,29.62,29.64,29.54,29.64,243600.0,21.0398,21.054,20.9829,21.054,243600.0
2010-12-20 13:00:00,29.63,29.64,29.58,29.61,229700.0,21.0469,21.054,21.0114,21.0327,229700.0
2010-12-20 13:30:00,29.61,29.68,29.57,29.68,297300.0,21.0327,21.0824,21.0043,21.0824,297300.0
2010-12-20 14:00:00,29.67,29.73,29.57,29.58,484400.0,21.0753,21.1179,21.0043,21.0114,484400.0
2010-12-20 14:30:00,29.58,29.59,29.5,29.53,444400.0,21.0114,21.0185,20.9545,20.9758,444400.0
2010-12-20 15:00:00,29.53,29.54,29.44,29.44,380300.0,20.9758,20.9829,20.9119,20.9119,380300.0
2010-12-20 15:30:00,29.44,29.47,29.4,29.46,930600.0,20.9119,20.9332,20.8835,20.9261,930600.0
2010-12-21 09:30:00,29.64,29.75,29.52,29.67,536300.0,21.054,21.1321,20.9687,21.0753,536300.0
2010-12-21 10:00:00,29.68,29.74,29.63,29.7,381800.0,21.0824,21.125,21.0469,21.0966,381800.0
2010-12-21 10:30:00,29.7,29.72,29.62,29.63,294100.0,21.0966,21.1108,21.0398,21.0469,294100.0
2010-12-21 11:00:00,29.63,29.7,29.6,29.7,192700.0,21.0469,21.0966,21.0256,21.0966,192700.0
2010-12-21 11:30:00,29.7,29.71,29.64,29.66,230200.0,21.0966,21.1037,21.054,21.0682,230200.0
2010-12-21 12:00:00,29.66,29.72,29.6,29.61,269800.0,21.0682,21.1108,21.0256,21.0327,269800.0
2010-12-21 12:30:00,29.61,29.8,29.61,29.77,384800.0,21.0327,21.1676,21.0327,21.1463,384800.0
2010-12-21 13:00:00,29.78,29.79,29.71,29.73,179500.0,21.1534,21.1605,21.1037,21.1179,179500.0
2010-12-21 13:30:00,29.72,29.75,29.69,29.69,155300.0,21.1108,21.1321,21.0895,21.0895,155300.0
2010-12-21 14:00:00,29.7,29.76,29.69,29.74,192400.0,21.0966,21.1392,21.0895,21.125,192400.0
2010-12-21 14:30:00,29.75,29.76,29.69,29.72,206500.0,21.1321,21.1392,21.0895,21.1108,206500.0
2010-12-21 15:00:00,29.73,29.79,29.72,29.76,257000.0,21.1179,21.1605,21.1108,21.1392,257000.0
2010-12-21 15:30:00,29.77,29.83,29.75,29.79,887200.0,21.1463,21.1889,21.1321,21.1605,887200.0
2010-12-22 09:30:00,29.95,30.0,29.83,29.98,457600.0,21.2742,21.3097,21.1889,21.2955,457600.0
2010-12-22 10:00:00,29.98,30.28,29.97,30.27,659900.0,21.2955,21.5086,21.2884,21.5015,659900.0
2010-12-22 10:30:00,30.27,30.3,30.1,30.15,646300.0,21.5015,21.5228,21.3807,21.4162,646300.0
2010-12-22 11:00:00,30.17,30.28,30.17,30.26,234800.0,21.4305,21.5086,21.4305,21.4944,234800.0
2010-12-22 11:30:00,30.27,30.42,30.25,30.41,390300.0,21.5015,21.608,21.4873,21.6009,390300.0
2010-12-22 12:00:00,30.41,30.44,30.36,30.42,271500.0,21.6009,21.6222,21.5654,21.608,271500.0
2010-12-22 12:30:00,30.42,30.43,30.32,30.36,226800.0,21.608,21.6151,21.537,21.5654,226800.0
2010-12-22 13:00:00,30.36,30.48,30.35,30.44,415200.0,21.5654,21.6507,21.5583,21.6222,415200.0
2010-12-22 13:30:00,30.44,30.45,30.18,30.27,385000.0,21.6222,21.6293,21.4376,21.5015,385000.0
2010-12-22 14:00:00,30.27,30.35,30.26,30.34,298800.0,21.5015,21.5583,21.4944,21.5512,298800.0
2010-12-22 14:30:00,30.35,30.41,30.3,30.4,405400.0,21.5583,21.6009,21.5228,21.5938,405400.0
2010-12-22 15:00:00,30.4,30.48,30.35,30.4,463900.0,21.5938,21.6507,21.5583,21.5938,463900.0
2010-12-22 15:30:00,30.4,30.53,30.39,30.53,1128800.0,21.5938,21.6862,21.5867,21.6862,1128800.0
2010-12-23 09:30:00,30.56,30.63,30.26,30.36,389200.0,21.7075,21.7572,21.4944,21.5654,389200.0
2010-12-23 10:00:00,30.36,30.39,30.19,30.26,247600.0,21.5654,21.5867,21.4447,21.4944,247600.0
2010-12-23 10:30:00,30.25,30.3,30.2,30.23,148600.0,21.4873,21.5228,21.4518,21.4731,148600.0
2010-12-23 11:00:00,30.23,30.25,30.13,30.19,226700.0,21.4731,21.4873,21.402,21.4447,226700.0
2010-12-23 11:30:00,30.19,30.23,30.16,30.2,185700.0,21.4447,21.4731,21.4233,21.4518,185700.0
2010-12-23 12:00:00,30.2,30.2,30.13,30.14,101900.0,21.4518,21.4518,21.402,21.4091,101900.0
2010-12-23 12:30:00,30.15,30.15,30.08,30.09,100600.0,21.4162,21.4162,21.3665,21.3736,100600.0
2010-12-23 13:00:00,30.09,30.15,30.08,30.13,101200.0,21.3736,21.4162,21.3665,21.402,101200.0
2010-12-23 13:30:00,30.14,30.15,30.1,30.11,86700.0,21.4091,21.4162,21.3807,21.3878,86700.0
2010-12-23 14:00:00,30.12,30.14,30.02,30.03,190400.0,21.3949,21.4091,21.3239,21.331,190400.0
2010-12-23 14:30:00,30.03,30.05,30.01,30.05,170300.0,21.331,21.3452,21.3168,21.3452,170300.0
2010-12-23 15:00:00,30.05,30.08,30.04,30.06,175700.0,21.3452,21.3665,21.3381,21.3523,175700.0
2010-12-23 15:30:00,30.07,30.12,30.03,30.09,529400.0,21.3594,21.3949,21.331,21.3736,529400.0
2010-12-27 09:30:00,29.92,30.23,29.88,30.18,254400.0,21.2529,21.4731,21.2245,21.4376,254400.0
2010-12-27 10:00:00,30.18,30.29,30.15,30.28,139000.0,21.4376,21.5157,21.4162,21.5086,139000.0
2010-12-27 10:30:00,30.28,30.3,30.19,30.2,199900.0,21.5086,21.5228,21.4447,21.4518,199900.0
2010-12-27 11:00:00,30.2,30.26,30.17,30.26,85200.0,21.4518,21.4944,21.4305,21.4944,85200.0
2010-12-27 11:30:00,30.26,30.28,30.24,30.26,90300.0,21.4944,21.5086,21.4802,21.4944,90300.0
2010-12-27 12:00:00,30.26,30.28,30.25,30.26,100300.0,21.4944,21.5086,21.4873,21.4944,100300.0
2010-12-27 12:30:00,30.26,30.3,30.25,30.27,86600.0,21.4944,21.5228,21.4873,21.5015,86600.0
2010-12-27 13:00:00,30.27,30.27,30.22,30.25,129900.0,21.5015,21.5015,21.466,21.4873,129900.0
2010-12-27 13:30:00,30.26,30.27,30.24,30.26,86600.0,21.4944,21.5015,21.4802,21.4944,86600.0
2010-12-27 14:00:00,30.27,30.31,30.26,30.3,153400.0,21.5015,21.5299,21.4944,21.5228,153400.0
2010-12-27 14:30:00,30.3,30.35,30.3,30.3,165800.0,21.5228,21.5583,21.5228,21.5228,165800.0
2010-12-27 15:00:00,30.3,30.37,30.29,30.32,252800.0,21.5228,21.5725,21.5157,21.537,252800.0
2010-12-27 15:30:00,30.33,30.37,30.29,30.35,533600.0,21.5441,21.5725,21.5157,21.5583,533600.0
2010-12-28 09:30:00,30.37,30.41,30.27,30.29,223500.0,21.5725,21.6009,21.5015,21.5157,223500.0
2010-12-28 10:00:00,30.29,30.37,30.21,30.36,237000.0,21.5157,21.5725,21.4589,21.5654,237000.0
2010-12-28 10:30:00,30.35,30.38,30.29,30.32,99200.0,21.5583,21.5796,21.5157,21.537,99200.0
2010-12-28 11:00:00,30.32,30.42,30.32,30.39,199000.0,21.537,21.608,21.537,21.5867,199000.0
2010-12-28 11:30:00,30.39,30.39,30.27,30.29,89600.0,21.5867,21.5867,21.5015,21.5157,89600.0
2010-12-28 12:00:00,30.29,30.29,30.18,30.25,222700.0,21.5157,21.5157,21.4376,21.4873,222700.0
2010-12-28 12:30:00,30.25,30.38,30.25,30.34,152400.0,21.4873,21.5796,21.4873,21.5512,152400.0
2010-12-28 13:00:00,30.34,30.38,30.33,30.36,92800.0,21.5512,21.5796,21.5441,21.5654,92800.0
2010-12-28 13:30:00,30.37,30.44,30.37,30.44,142800.0,21.5725,21.6222,21.5725,21.6222,142800.0
2010-12-28 14:00:00,30.44,30.46,30.43,30.45,75700.0,21.6222,21.6364,21.6151,21.6293,75700.0
2010-12-28 14:30:00,30.45,30.45,30.42,30.45,100700.0,21.6293,21.6293,21.608,21.6293,100700.0
2010-12-28 15:00:00,30.45,30.46,30.39,30.44,173000.0,21.6293,21.6364,21.5867,21.6222,173000.0
2010-12-28 15:30:00,30.43,30.44,30.4,30.41,291000.0,21.6151,21.6222,21.5938,21.6009,291000.0
2010-12-29 09:30:00,30.39,30.53,30.32,30.37,281900.0,21.5867,21.6862,21.537,21.5725,281900.0
2010-12-29 10:00:00,30.36,30.38,30.28,30.3,212600.0,21.5654,21.5796,21.5086,21.5228,212600.0
2010-12-29 10:30:00,30.29,30.4,30.28,30.38,139000.0,21.5157,21.5938,21.5086,21.5796,139000.0
2010-12-29 11:00:00,30.38,30.39,30.34,30.37,115100.0,21.5796,21.5867,21.5512,21.5725,115100.0
2010-12-29 11:30:00,30.37,30.37,30.31,30.31,148400.0,21.5725,21.5725,21.5299,21.5299,148400.0
2010-12-29 12:00:00,30.32,30.35,30.3,30.33,120100.0,21.537,21.5583,21.5228,21.5441,120100.0
2010-12-29 12:30:00,30.33,30.34,30.28,30.3,74100.0,21.5441,21.5512,21.5086,21.5228,74100.0
2010-12-29 13:00:00,30.3,30.34,30.29,30.34,77300.0,21.5228,21.5512,21.5157,21.5512,77300.0
2010-12-29 13:30:00,30.33,30.34,30.31,30.32,72500.0,21.5441,21.5512,21.5299,21.537,72500.0
2010-12-29 14:00:00,30.32,30.38,30.31,30.35,88300.0,21.537,21.5796,21.5299,21.5583,88300.0
2010-12-29 14:30:00,30.36,30.38,30.35,30.35,98800.0,21.5654,21.5796,21.5583,21.5583,98800.0
2010-12-29 15:00:00,30.35,30.36,30.35,30.36,95300.0,21.5583,21.5654,21.5583,21.5654,95300.0
2010-12-29 15:30:00,30.35,30.38,30.27,30.29,455800.0,21.5583,21.5796,21.5015,21.5157,455800.0
2010-12-30 09:30:00,30.22,30.28,30.13,30.18,248100.0,21.466,21.5086,21.402,21.4376,248100.0
2010-12-30 10:00:00,30.18,30.19,29.97,30.13,251700.0,21.4376,21.4447,21.2884,21.402,251700.0
2010-12-30 10:30:00,30.13,30.19,30.07,30.08,232300.0,21.402,21.4447,21.3594,21.3665,232300.0
2010-12-30 11:00:00,30.09,30.15,30.08,30.14,111800.0,21.3736,21.4162,21.3665,21.4091,111800.0
2010-12-30 11:30:00,30.13,30.19,30.09,30.14,181400.0,21.402,21.4447,21.3736,21.4091,181400.0
2010-12-30 12:00:00,30.14,30.19,30.1,30.14,124500.0,21.4091,21.4447,21.3807,21.4091,124500.0
2010-12-30 12:30:00,30.14,30.19,30.11,30.17,91500.0,21.4091,21.4447,21.3878,21.4305,91500.0
2010-12-30 13:00:00,30.18,30.22,30.14,30.19,137100.0,21.4376,21.466,21.4091,21.4447,137100.0
2010-12-30 13:30:00,30.19,30.2,30.08,30.1,119400.0,21.4447,21.4518,21.3665,21.3807,119400.0
2010-12-30 14:00:00,30.1,30.16,30.08,30.13,118400.0,21.3807,21.4233,21.3665,21.402,118400.0
2010-12-30 14:30:00,30.14,30.18,30.13,30.16,103100.0,21.4091,21.4376,21.402,21.4233,103100.0
2010-12-30 15:00:00,30.16,30.26,30.15,30.26,209600.0,21.4233,21.4944,21.4162,21.4944,209600.0
2010-12-30 15:30:00,30.26,30.27,30.15,30.2,398000.0,21.4944,21.5015,21.4162,21.4518,398000.0
2010-12-31 09:30:00,30.13,30.24,30.01,30.2,161000.0,21.402,21.4802,21.3168,21.4518,161000.0
2010-12-31 10:00:00,30.19,30.2,30.13,30.17,94600.0,21.4447,21.4518,21.402,21.4305,94600.0
2010-12-31 10:30:00,30.17,30.26,30.16,30.25,120700.0,21.4305,21.4944,21.4233,21.4873,120700.0
2010-12-31 11:00:00,30.25,30.31,30.25,30.31,155900.0,21.4873,21.5299,21.4873,21.5299,155900.0
2010-12-31 11:30:00,30.31,30.35,30.27,30.34,84200.0,21.5299,21.5583,21.5015,21.5512,84200.0
2010-12-31 12:00:00,30.33,30.34,30.26,30.26,165000.0,21.5441,21.5512,21.4944,21.4944,165000.0
2010-12-31 12:30:00,30.26,30.27,30.18,30.23,110600.0,21.4944,21.5015,21.4376,21.4731,110600.0
2010-12-31 13:00:00,30.23,30.27,30.23,30.24,70700.0,21.4731,21.5015,21.4731,21.4802,70700.0
2010-12-31 13:30:00,30.24,30.26,30.22,30.25,60100.0,21.4802,21.4944,21.466,21.4873,60100.0
2010-12-31 14:00:00,30.24,30.26,30.2,30.23,88800.0,21.4802,21.4944,21.4518,21.4731,88800.0
2010-12-31 14:30:00,30.23,30.27,30.22,30.24,85400.0,21.4731,21.5015,21.466,21.4802,85400.0
2010-12-31 15:00:00,30.25,30.27,30.24,30.26,81200.0,21.4873,21.5015,21.4802,21.4944,81200.0
2010-12-31 15:30:00,30.25,30.28,30.13,30.21,570200.0,21.4873,21.5086,21.402,21.4589,570200.0
2011-01-03 09:30:00,30.47,30.66,30.38,30.63,637300.0,21.6435,21.7785,21.5796,21.7572,637300.0
2011-01-03 10:00:00,30.61,30.73,30.5,30.7,586700.0,21.743,21.8282,21.6649,21.8069,586700.0
2011-01-03 10:30:00,30.71,30.99,30.68,30.95,456600.0,21.814,22.0129,21.7927,21.9845,456600.0
2011-01-03 11:00:00,30.96,30.98,30.86,30.88,307000.0,21.9916,22.0058,21.9206,21.9348,307000.0
2011-01-03 11:30:00,30.89,30.94,30.83,30.89,293900.0,21.9419,21.9774,21.8993,21.9419,293900.0
2011-01-03 12:00:00,30.89,30.96,30.87,30.92,215900.0,21.9419,21.9916,21.9277,21.9632,215900.0
2011-01-03 12:30:00,30.92,31.02,30.85,30.91,411500.0,21.9632,22.0342,21.9135,21.9561,411500.0
2011-01-03 13:00:00,30.91,30.99,30.87,30.91,240200.0,21.9561,22.0129,21.9277,21.9561,240200.0
2011-01-03 13:30:00,30.91,30.91,30.83,30.83,173600.0,21.9561,21.9561,21.8993,21.8993,173600.0
2011-01-03 14:00:00,30.84,30.84,30.64,30.64,306900.0,21.9064,21.9064,21.7643,21.7643,306900.0
2011-01-03 14:30:00,30.64,30.76,30.62,30.75,251500.0,21.7643,21.8495,21.7501,21.8424,251500.0
2011-01-03 15:00:00,30.75,30.76,30.62,30.68,348600.0,21.8424,21.8495,21.7501,21.7927,348600.0
2011-01-03 15:30:00,30.68,30.9,30.67,30.82,1659000.0,21.7927,21.949,21.7856,21.8922,1659000.0
2011-01-04 09:30:00,30.8,30.92,30.64,30.77,713300.0,21.878,21.9632,21.7643,21.8566,713300.0
2011-01-04 10:00:00,30.77,30.78,30.58,30.7,416100.0,21.8566,21.8637,21.7217,21.8069,416100.0
2011-01-04 10:30:00,30.69,30.94,30.66,30.93,421500.0,21.7998,21.9774,21.7785,21.9703,421500.0
2011-01-04 11:00:00,30.93,30.93,30.75,30.82,488800.0,21.9703,21.9703,21.8424,21.8922,488800.0
2011-01-04 11:30:00,30.81,30.86,30.71,30.72,336600.0,21.8851,21.9206,21.814,21.8211,336600.0
2011-01-04 12:00:00,30.72,30.72,30.52,30.55,442600.0,21.8211,21.8211,21.6791,21.7004,442600.0
2011-01-04 12:30:00,30.56,30.56,30.41,30.5,624000.0,21.7075,21.7075,21.6009,21.6649,624000.0
2011-01-04 13:00:00,30.5,30.67,30.5,30.61,379800.0,21.6649,21.7856,21.6649,21.743,379800.0
2011-01-04 13:30:00,30.61,30.7,30.57,30.67,358500.0,21.743,21.8069,21.7146,21.7856,358500.0
2011-01-04 14:00:00,30.68,30.76,30.65,30.67,445800.0,21.7927,21.8495,21.7714,21.7856,445800.0
2011-01-04 14:30:00,30.67,30.74,30.65,30.69,310400.0,21.7856,21.8353,21.7714,21.7998,310400.0
2011-01-04 15:00:00,30.69,30.7,30.61,30.65,340200.0,21.7998,21.8069,21.743,21.7714,340200.0
2011-01-04 15:30:00,30.65,30.67,30.57,30.62,844400.0,21.7714,21.7856,21.7146,21.7501,844400.0
2011-01-05 09:30:00,30.74,31.04,30.57,31.0,671100.0,21.8353,22.0484,21.7146,22.02,671100.0
2011-01-05 10:00:00,31.0,31.33,31.0,31.29,1212600.0,22.02,22.2544,22.02,22.226,1212600.0
2011-01-05 10:30:00,31.3,31.45,31.23,31.44,794700.0,22.2331,22.3397,22.1834,22.3326,794700.0
2011-01-05 11:00:00,31.44,31.52,31.33,31.5,615500.0,22.3326,22.3894,22.2544,22.3752,615500.0
2011-01-05 11:30:00,31.5,31.61,31.47,31.48,695800.0,22.3752,22.4533,22.3539,22.361,695800.0
2011-01-05 12:00:00,31.48,31.55,31.46,31.51,542200.0,22.361,22.4107,22.3468,22.3823,542200.0
2011-01-05 12:30:00,31.51,31.62,31.51,31.61,475600.0,22.3823,22.4604,22.3823,22.4533,475600.0
2011-01-05 13:00:00,31.62,31.63,31.46,31.63,617200.0,22.4604,22.4675,22.3468,22.4675,617200.0
2011-01-05 13:30:00,31.63,31.75,31.62,31.75,442500.0,22.4675,22.5528,22.4604,22.5528,442500.0
2011-01-05 14:00:00,31.74,31.84,31.73,31.77,613500.0,22.5457,22.6167,22.5386,22.567,613500.0
2011-01-05 14:30:00,31.77,31.8,31.59,31.8,640100.0,22.567,22.5883,22.4391,22.5883,640100.0
2011-01-05 15:00:00,31.8,31.87,31.69,31.69,908900.0,22.5883,22.638,22.5101,22.5101,908900.0
2011-01-05 15:30:00,31.69,31.78,31.66,31.71,1565900.0,22.5101,22.5741,22.4888,22.5244,1565900.0
2011-01-06 09:30:00,31.55,31.77,31.23,31.46,1105000.0,22.4107,22.567,22.1834,22.3468,1105000.0
2011-01-06 10:00:00,31.45,31.67,31.42,31.61,849800.0,22.3397,22.4959,22.3184,22.4533,849800.0
2011-01-06 10:30:00,31.61,31.72,31.42,31.48,777900.0,22.4533,22.5315,22.3184,22.361,777900.0
2011-01-06 11:00:00,31.48,31.48,31.33,31.43,581800.0,22.361,22.361,22.2544,22.3255,581800.0
2011-01-06 11:30:00,31.42,31.5,31.32,31.41,414800.0,22.3184,22.3752,22.2473,22.3113,414800.0
2011-01-06 12:00:00,31.4,31.5,31.35,31.45,314800.0,22.3042,22.3752,22.2686,22.3397,314800.0
2011-01-06 12:30:00,31.45,31.51,31.43,31.48,198600.0,22.3397,22.3823,22.3255,22.361,198600.0
2011-01-06 13:00:00,31.47,31.48,31.38,31.42,229500.0,22.3539,22.361,22.2899,22.3184,229500.0
2011-01-06 13:30:00,31.42,31.51,31.38,31.47,575300.0,22.3184,22.3823,22.2899,22.3539,575300.0
2011-01-06 14:00:00,31.47,31.48,31.31,31.35,541700.0,22.3539,22.361,22.2402,22.2686,541700.0
2011-01-06 14:30:00,31.35,31.37,31.21,31.31,580700.0,22.2686,22.2828,22.1692,22.2402,580700.0
2011-01-06 15:00:00,31.3,31.49,31.3,31.43,672800.0,22.2331,22.3681,22.2331,22.3255,672800.0
2011-01-06 15:30:00,31.43,31.48,31.4,31.44,1077100.0,22.3255,22.361,22.3042,22.3326,1077100.0
2011-01-07 09:30:00,31.64,31.64,31.25,31.27,427100.0,22.4746,22.4746,22.1976,22.2118,427100.0
2011-01-07 10:00:00,31.27,31.41,31.21,31.39,299400.0,22.2118,22.3113,22.1692,22.297,299400.0
2011-01-07 10:30:00,31.39,31.41,31.06,31.08,471500.0,22.297,22.3113,22.0626,22.0768,471500.0
2011-01-07 11:00:00,31.08,31.1,30.66,30.71,1329100.0,22.0768,22.0911,21.7785,21.814,1329100.0
2011-01-07 11:30:00,30.72,31.03,30.71,30.91,847800.0,21.8211,22.0413,21.814,21.9561,847800.0
2011-01-07 12:00:00,30.92,30.92,30.66,30.67,483600.0,21.9632,21.9632,21.7785,21.7856,483600.0
2011-01-07 12:30:00,30.66,30.75,30.56,30.71,517500.0,21.7785,21.8424,21.7075,21.814,517500.0
2011-01-07 13:00:00,30.72,30.9,30.64,30.87,363300.0,21.8211,21.949,21.7643,21.9277,363300.0
2011-01-07 13:30:00,30.87,30.91,30.77,30.77,274000.0,21.9277,21.9561,21.8566,21.8566,274000.0
2011-01-07 14:00:00,30.78,30.9,30.75,30.87,344600.0,21.8637,21.949,21.8424,21.9277,344600.0
2011-01-07 14:30:00,30.88,30.93,30.82,30.88,536500.0,21.9348,21.9703,21.8922,21.9348,536500.0
2011-01-07 15:00:00,30.89,30.98,30.84,30.91,560300.0,21.9419,22.0058,21.9064,21.9561,560300.0
2011-01-07 15:30:00,30.9,30.99,30.72,30.76,1941000.0,21.949,22.0129,21.8211,21.8495,1941000.0
2011-01-10 09:30:00,30.64,31.2,30.46,30.83,1267000.0,21.7643,22.1621,21.6364,21.8993,1267000.0
2011-01-10 10:00:00,30.84,31.03,30.73,31.02,978600.0,21.9064,22.0413,21.8282,22.0342,978600.0
2011-01-10 10:30:00,31.02,31.15,30.84,30.88,1053400.0,22.0342,22.1266,21.9064,21.9348,1053400.0
2011-01-10 11:00:00,30.88,30.94,30.77,30.91,705500.0,21.9348,21.9774,21.8566,21.9561,705500.0
2011-01-10 11:30:00,30.9,31.03,30.84,30.95,529700.0,21.949,22.0413,21.9064,21.9845,529700.0
2011-01-10 12:00:00,30.95,30.98,30.83,30.95,637700.0,21.9845,22.0058,21.8993,21.9845,637700.0
2011-01-10 12:30:00,30.95,30.97,30.88,30.9,369200.0,21.9845,21.9987,21.9348,21.949,369200.0
2011-01-10 13:00:00,30.9,30.95,30.84,30.88,564600.0,21.949,21.9845,21.9064,21.9348,564600.0
2011-01-10 13:30:00,30.87,30.99,30.87,30.94,572300.0,21.9277,22.0129,21.9277,21.9774,572300.0
2011-01-10 14:00:00,30.94,30.95,30.78,30.94,614100.0,21.9774,21.9845,21.8637,21.9774,614100.0
2011-01-10 14:30:00,30.94,31.0,30.86,30.92,727500.0,21.9774,22.02,21.9206,21.9632,727500.0
2011-01-10 15:00:00,30.91,30.95,30.86,30.93,706700.0,21.9561,21.9845,21.9206,21.9703,706700.0
2011-01-10 15:30:00,30.93,30.93,30.69,30.69,1620500.0,21.9703,21.9703,21.7998,21.7998,1620500.0
2011-01-11 09:30:00,30.88,31.12,30.8,31.01,885800.0,21.9348,22.1053,21.878,22.0271,885800.0
2011-01-11 10:00:00,31.0,31.02,30.94,30.96,460400.0,22.02,22.0342,21.9774,21.9916,460400.0
2011-01-11 10:30:00,30.97,31.04,30.91,31.0,410600.0,21.9987,22.0484,21.9561,22.02,410600.0
2011-01-11 11:00:00,31.0,31.06,30.9,30.9,386200.0,22.02,22.0626,21.949,21.949,386200.0
2011-01-11 11:30:00,30.91,30.96,30.85,30.87,365300.0,21.9561,21.9916,21.9135,21.9277,365300.0
2011-01-11 12:00:00,30.87,30.87,30.81,30.85,307800.0,21.9277,21.9277,21.8851,21.9135,307800.0
2011-01-11 12:30:00,30.85,30.9,30.8,30.9,341300.0,21.9135,21.949,21.878,21.949,341300.0
2011-01-11 13:00:00,30.9,30.92,30.7,30.84,590300.0,21.949,21.9632,21.8069,21.9064,590300.0
2011-01-11 13:30:00,30.84,30.84,30.67,30.68,349500.0,21.9064,21.9064,21.7856,21.7927,349500.0
2011-01-11 14:00:00,30.67,30.8,30.63,30.79,321800.0,21.7856,21.878,21.7572,21.8709,321800.0
2011-01-11 14:30:00,30.79,30.79,30.68,30.77,235700.0,21.8709,21.8709,21.7927,21.8566,235700.0
2011-01-11 15:00:00,30.77,30.79,30.71,30.73,309700.0,21.8566,21.8709,21.814,21.8282,309700.0
2011-01-11 15:30:00,30.73,30.77,30.67,30.68,1189500.0,21.8282,21.8566,21.7856,21.7927,1189500.0
2011-01-12 09:30:00,30.95,31.36,30.95,31.2,760000.0,21.9845,22.2757,21.9845,22.1621,760000.0
2011-01-12 10:00:00,31.2,31.4,31.16,31.35,494400.0,22.1621,22.3042,22.1337,22.2686,494400.0
2011-01-12 10:30:00,31.36,31.44,31.34,31.43,705600.0,22.2757,22.3326,22.2615,22.3255,705600.0
2011-01-12 11:00:00,31.44,31.52,31.42,31.46,838500.0,22.3326,22.3894,22.3184,22.3468,838500.0
2011-01-12 11:30:00,31.46,31.47,31.4,31.43,846500.0,22.3468,22.3539,22.3042,22.3255,846500.0
2011-01-12 12:00:00,31.43,31.51,31.41,31.47,208500.0,22.3255,22.3823,22.3113,22.3539,208500.0
2011-01-12 12:30:00,31.47,31.48,31.33,31.36,366500.0,22.3539,22.361,22.2544,22.2757,366500.0
2011-01-12 13:00:00,31.36,31.52,31.36,31.52,253500.0,22.2757,22.3894,22.2757,22.3894,253500.0
2011-01-12 13:30:00,31.52,31.56,31.51,31.53,143700.0,22.3894,22.4178,22.3823,22.3965,143700.0
2011-01-12 14:00:00,31.53,31.66,31.49,31.64,455800.0,22.3965,22.4888,22.3681,22.4746,455800.0
2011-01-12 14:30:00,31.63,31.66,31.58,31.63,382800.0,22.4675,22.4888,22.432,22.4675,382800.0
2011-01-12 15:00:00,31.63,31.64,31.48,31.58,827900.0,22.4675,22.4746,22.361,22.432,827900.0
2011-01-12 15:30:00,31.57,31.68,31.53,31.67,1052600.0,22.4249,22.503,22.3965,22.4959,1052600.0
2011-01-13 09:30:00,31.58,31.7,31.49,31.66,279000.0,22.432,22.5172,22.3681,22.4888,279000.0
2011-01-13 10:00:00,31.66,31.69,31.53,31.64,472300.0,22.4888,22.5101,22.3965,22.4746,472300.0
2011-01-13 10:30:00,31.63,31.84,31.58,31.83,467300.0,22.4675,22.6167,22.432,22.6096,467300.0
2011-01-13 11:00:00,31.83,31.91,31.71,31.89,356800.0,22.6096,22.6664,22.5244,22.6522,356800.0
2011-01-13 11:30:00,31.89,32.06,31.89,32.02,526700.0,22.6522,22.773,22.6522,22.7446,526700.0
2011-01-13 12:00:00,32.02,32.03,31.87,31.87,279300.0,22.7446,22.7517,22.638,22.638,279300.0
2011-01-13 12:30:00,31.88,31.88,31.69,31.69,217000.0,22.6451,22.6451,22.5101,22.5101,217000.0
2011-01-13 13:00:00,31.7,31.78,31.64,31.68,284700.0,22.5172,22.5741,22.4746,22.503,284700.0
2011-01-13 13:30:00,31.67,31.71,31.64,31.68,132200.0,22.4959,22.5244,22.4746,22.503,132200.0
2011-01-13 14:00:00,31.69,31.7,31.53,31.62,333900.0,22.5101,22.5172,22.3965,22.4604,333900.0
2011-01-13 14:30:00,31.62,31.68,31.59,31.63,387700.0,22.4604,22.503,22.4391,22.4675,387700.0
2011-01-13 15:00:00,31.63,31.68,31.5,31.55,357400.0,22.4675,22.503,22.3752,22.4107,357400.0
2011-01-13 15:30:00,31.55,31.63,31.45,31.62,1063200.0,22.4107,22.4675,22.3397,22.4604,1063200.0
2011-01-14 09:30:00,31.53,32.17,31.51,32.08,743000.0,22.3965,22.8511,22.3823,22.7872,743000.0
2011-01-14 10:00:00,32.07,32.12,31.78,31.85,344400.0,22.7801,22.8156,22.5741,22.6238,344400.0
2011-01-14 10:30:00,31.86,31.96,31.79,31.94,354800.0,22.6309,22.7019,22.5812,22.6877,354800.0
2011-01-14 11:00:00,31.94,32.17,31.93,32.17,419300.0,22.6877,22.8511,22.6806,22.8511,419300.0
2011-01-14 11:30:00,32.17,32.26,32.1,32.22,540200.0,22.8511,22.915,22.8014,22.8866,540200.0
2011-01-14 12:00:00,32.21,32.27,32.17,32.22,467200.0,22.8795,22.9221,22.8511,22.8866,467200.0
2011-01-14 12:30:00,32.21,32.23,32.09,32.22,312700.0,22.8795,22.8937,22.7943,22.8866,312700.0
2011-01-14 13:00:00,32.23,32.3,32.2,32.27,187000.0,22.8937,22.9434,22.8724,22.9221,187000.0
2011-01-14 13:30:00,32.27,32.43,32.23,32.41,607700.0,22.9221,23.0358,22.8937,23.0216,607700.0
2011-01-14 14:00:00,32.41,32.41,32.26,32.26,245200.0,23.0216,23.0216,22.915,22.915,245200.0
2011-01-14 14:30:00,32.26,32.27,32.2,32.21,366000.0,22.915,22.9221,22.8724,22.8795,366000.0
2011-01-14 15:00:00,32.21,32.31,32.16,32.24,388300.0,22.8795,22.9505,22.844,22.9008,388300.0
2011-01-14 15:30:00,32.24,32.37,32.24,32.36,1108700.0,22.9008,22.9932,22.9008,22.9861,1108700.0
2011-01-18 09:30:00,32.37,32.5,32.18,32.18,814200.0,22.9932,23.0855,22.8582,22.8582,814200.0
2011-01-18 10:00:00,32.18,32.35,32.16,32.3,727900.0,22.8582,22.979,22.844,22.9434,727900.0
2011-01-18 10:30:00,32.3,32.31,32.21,32.24,555000.0,22.9434,22.9505,22.8795,22.9008,555000.0
2011-01-18 11:00:00,32.24,32.37,32.22,32.25,717800.0,22.9008,22.9932,22.8866,22.9079,717800.0
2011-01-18 11:30:00,32.25,32.25,31.94,32.06,759000.0,22.9079,22.9079,22.6877,22.773,759000.0
2011-01-18 12:00:00,32.06,32.06,31.97,31.98,447400.0,22.773,22.773,22.709,22.7161,447400.0
2011-01-18 12:30:00,31.98,32.12,31.96,32.11,357000.0,22.7161,22.8156,22.7019,22.8085,357000.0
2011-01-18 13:00:00,32.11,32.32,32.1,32.32,355100.0,22.8085,22.9576,22.8014,22.9576,355100.0
2011-01-18 13:30:00,32.33,32.34,32.16,32.19,276100.0,22.9648,22.9719,22.844,22.8653,276100.0
2011-01-18 14:00:00,32.2,32.29,32.19,32.2,428400.0,22.8724,22.9363,22.8653,22.8724,428400.0
2011-01-18 14:30:00,32.2,32.21,32.03,32.19,413900.0,22.8724,22.8795,22.7517,22.8653,413900.0
2011-01-18 15:00:00,32.2,32.21,32.09,32.17,526700.0,22.8724,22.8795,22.7943,22.8511,526700.0
2011-01-18 15:30:00,32.17,32.2,32.01,32.03,1152800.0,22.8511,22.8724,22.7374,22.7517,1152800.0
2011-01-19 09:30:00,31.77,32.15,31.68,32.03,2437500.0,22.567,22.8369,22.503,22.7517,2437500.0
2011-01-19 10:00:00,32.04,32.44,31.88,32.26,1374600.0,22.7588,23.0429,22.6451,22.915,1374600.0
2011-01-19 10:30:00,32.25,32.34,31.87,31.95,1051200.0,22.9079,22.9719,22.638,22.6948,1051200.0
2011-01-19 11:00:00,31.95,31.97,31.82,31.96,653200.0,22.6948,22.709,22.6025,22.7019,653200.0
2011-01-19 11:30:00,31.95,32.13,31.91,31.97,351900.0,22.6948,22.8227,22.6664,22.709,351900.0
2011-01-19 12:00:00,31.97,32.03,31.92,31.92,277300.0,22.709,22.7517,22.6735,22.6735,277300.0
2011-01-19 12:30:00,31.92,31.92,31.72,31.89,498200.0,22.6735,22.6735,22.5315,22.6522,498200.0
2011-01-19 13:00:00,31.9,31.97,31.8,31.89,402900.0,22.6593,22.709,22.5883,22.6522,402900.0
2011-01-19 13:30:00,31.88,31.9,31.74,31.76,416000.0,22.6451,22.6593,22.5457,22.5599,416000.0
2011-01-19 14:00:00,31.77,31.9,31.68,31.68,416300.0,22.567,22.6593,22.503,22.503,416300.0
2011-01-19 14:30:00,31.68,31.71,31.52,31.63,820600.0,22.503,22.5244,22.3894,22.4675,820600.0
2011-01-19 15:00:00,31.64,31.71,31.54,31.61,772100.0,22.4746,22.5244,22.4036,22.4533,772100.0
2011-01-19 15:30:00,31.61,31.61,31.45,31.49,1731400.0,22.4533,22.4533,22.3397,22.3681,1731400.0
2011-01-20 09:30:00,31.51,31.79,31.36,31.77,1039200.0,22.3823,22.5812,22.2757,22.567,1039200.0
2011-01-20 10:00:00,31.76,31.86,31.56,31.63,595200.0,22.5599,22.6309,22.4178,22.4675,595200.0
2011-01-20 10:30:00,31.63,31.73,31.57,31.64,508200.0,22.4675,22.5386,22.4249,22.4746,508200.0
2011-01-20 11:00:00,31.63,31.64,31.41,31.48,413200.0,22.4675,22.4746,22.3113,22.361,413200.0
2011-01-20 11:30:00,31.47,31.48,31.35,31.42,291900.0,22.3539,22.361,22.2686,22.3184,291900.0
2011-01-20 12:00:00,31.43,31.58,31.43,31.48,410800.0,22.3255,22.432,22.3255,22.361,410800.0
2011-01-20 12:30:00,31.49,31.64,31.48,31.63,501700.0,22.3681,22.4746,22.361,22.4675,501700.0
2011-01-20 13:00:00,31.62,31.64,31.56,31.56,336100.0,22.4604,22.4746,22.4178,22.4178,336100.0
2011-01-20 13:30:00,31.56,31.67,31.55,31.66,368900.0,22.4178,22.4959,22.4107,22.4888,368900.0
2011-01-20 14:00:00,31.65,31.7,31.57,31.63,328900.0,22.4817,22.5172,22.4249,22.4675,328900.0
2011-01-20 14:30:00,31.63,31.7,31.6,31.7,291800.0,22.4675,22.5172,22.4462,22.5172,291800.0
2011-01-20 15:00:00,31.7,31.7,31.52,31.54,422300.0,22.5172,22.5172,22.3894,22.4036,422300.0
2011-01-20 15:30:00,31.54,31.64,31.5,31.63,1256100.0,22.4036,22.4746,22.3752,22.4675,1256100.0
2011-01-21 09:30:00,31.96,32.19,31.75,32.19,1428800.0,22.7019,22.8653,22.5528,22.8653,1428800.0
2011-01-21 10:00:00,32.18,32.21,32.02,32.07,319600.0,22.8582,22.8795,22.7446,22.7801,319600.0
2011-01-21 10:30:00,32.07,32.18,31.99,32.05,300200.0,22.7801,22.8582,22.7232,22.7659,300200.0
2011-01-21 11:00:00,32.04,32.08,31.88,32.02,355800.0,22.7588,22.7872,22.6451,22.7446,355800.0
2011-01-21 11:30:00,32.01,32.06,31.94,32.03,235200.0,22.7374,22.773,22.6877,22.7517,235200.0
2011-01-21 12:00:00,32.02,32.11,31.97,32.08,262600.0,22.7446,22.8085,22.709,22.7872,262600.0
2011-01-21 12:30:00,32.09,32.11,31.96,32.04,256200.0,22.7943,22.8085,22.7019,22.7588,256200.0
2011-01-21 13:00:00,32.04,32.05,31.95,31.99,180400.0,22.7588,22.7659,22.6948,22.7232,180400.0
2011-01-21 13:30:00,31.99,32.0,31.95,31.97,192500.0,22.7232,22.7303,22.6948,22.709,192500.0
2011-01-21 14:00:00,31.97,31.98,31.85,31.86,208900.0,22.709,22.7161,22.6238,22.6309,208900.0
2011-01-21 14:30:00,31.85,31.94,31.84,31.91,193500.0,22.6238,22.6877,22.6167,22.6664,193500.0
2011-01-21 15:00:00,31.92,31.95,31.88,31.89,269400.0,22.6735,22.6948,22.6451,22.6522,269400.0
2011-01-21 15:30:00,31.88,31.97,31.82,31.96,889900.0,22.6451,22.709,22.6025,22.7019,889900.0
2011-01-24 09:30:00,32.17,32.21,31.82,31.85,455800.0,22.8511,22.8795,22.6025,22.6238,455800.0
2011-01-24 10:00:00,31.84,31.88,31.69,31.76,361100.0,22.6167,22.6451,22.5101,22.5599,361100.0
2011-01-24 10:30:00,31.76,31.81,31.7,31.77,390900.0,22.5599,22.5954,22.5172,22.567,390900.0
2011-01-24 11:00:00,31.77,31.84,31.65,31.66,379400.0,22.567,22.6167,22.4817,22.4888,379400.0
2011-01-24 11:30:00,31.67,31.68,31.58,31.61,355300.0,22.4959,22.503,22.432,22.4533,355300.0
2011-01-24 12:00:00,31.62,31.67,31.55,31.57,196500.0,22.4604,22.4959,22.4107,22.4249,196500.0
2011-01-24 12:30:00,31.58,31.61,31.5,31.51,175400.0,22.432,22.4533,22.3752,22.3823,175400.0
2011-01-24 13:00:00,31.51,31.56,31.51,31.51,241200.0,22.3823,22.4178,22.3823,22.3823,241200.0
2011-01-24 13:30:00,31.51,31.68,31.51,31.64,317200.0,22.3823,22.503,22.3823,22.4746,317200.0
2011-01-24 14:00:00,31.64,31.72,31.62,31.64,244700.0,22.4746,22.5315,22.4604,22.4746,244700.0
2011-01-24 14:30:00,31.64,31.68,31.64,31.65,373000.0,22.4746,22.503,22.4746,22.4817,373000.0
2011-01-24 15:00:00,31.65,31.66,31.54,31.56,486700.0,22.4817,22.4888,22.4036,22.4178,486700.0
2011-01-24 15:30:00,31.55,31.67,31.55,31.63,534500.0,22.4107,22.4959,22.4107,22.4675,534500.0
2011-01-25 09:30:00,31.61,31.73,31.53,31.67,475700.0,22.4533,22.5386,22.3965,22.4959,475700.0
2011-01-25 10:00:00,31.65,31.82,31.46,31.52,450100.0,22.4817,22.6025,22.3468,22.3894,450100.0
2011-01-25 10:30:00,31.52,31.69,31.52,31.66,359100.0,22.3894,22.5101,22.3894,22.4888,359100.0
2011-01-25 11:00:00,31.66,31.67,31.36,31.42,397900.0,22.4888,22.4959,22.2757,22.3184,397900.0
2011-01-25 11:30:00,31.42,31.49,31.38,31.38,265300.0,22.3184,22.3681,22.2899,22.2899,265300.0
2011-01-25 12:00:00,31.39,31.56,31.39,31.51,439800.0,22.297,22.4178,22.297,22.3823,439800.0
2011-01-25 12:30:00,31.52,31.53,31.38,31.41,226700.0,22.3894,22.3965,22.2899,22.3113,226700.0
2011-01-25 13:00:00,31.41,31.41,31.26,31.3,268600.0,22.3113,22.3113,22.2047,22.2331,268600.0
2011-01-25 13:30:00,31.31,31.44,31.3,31.42,204900.0,22.2402,22.3326,22.2331,22.3184,204900.0
2011-01-25 14:00:00,31.4,31.42,31.22,31.27,438400.0,22.3042,22.3184,22.1763,22.2118,438400.0
2011-01-25 14:30:00,31.27,31.37,31.26,31.37,356200.0,22.2118,22.2828,22.2047,22.2828,356200.0
2011-01-25 15:00:00,31.37,31.56,31.33,31.55,432400.0,22.2828,22.4178,22.2544,22.4107,432400.0
2011-01-25 15:30:00,31.55,31.68,31.46,31.66,787200.0,22.4107,22.503,22.3468,22.4888,787200.0
2011-01-26 09:30:00,31.73,31.87,31.59,31.77,412200.0,22.5386,22.638,22.4391,22.567,412200.0
2011-01-26 10:00:00,31.76,32.0,31.75,31.97,433900.0,22.5599,22.7303,22.5528,22.709,433900.0
2011-01-26 10:30:00,31.97,32.0,31.86,31.89,383300.0,22.709,22.7303,22.6309,22.6522,383300.0
2011-01-26 11:00:00,31.88,31.89,31.74,31.77,331600.0,22.6451,22.6522,22.5457,22.567,331600.0
2011-01-26 11:30:00,31.78,31.87,31.77,31.83,263700.0,22.5741,22.638,22.567,22.6096,263700.0
2011-01-26 12:00:00,31.84,31.9,31.78,31.86,199400.0,22.6167,22.6593,22.5741,22.6309,199400.0
2011-01-26 12:30:00,31.86,31.94,31.84,31.93,307800.0,22.6309,22.6877,22.6167,22.6806,307800.0
2011-01-26 13:00:00,31.93,31.96,31.86,31.9,248400.0,22.6806,22.7019,22.6309,22.6593,248400.0
2011-01-26 13:30:00,31.9,31.93,31.87,31.88,233300.0,22.6593,22.6806,22.638,22.6451,233300.0
2011-01-26 14:00:00,31.87,31.9,31.69,31.7,330300.0,22.638,22.6593,22.5101,22.5172,330300.0
2011-01-26 14:30:00,31.71,31.82,31.68,31.75,377600.0,22.5244,22.6025,22.503,22.5528,377600.0
2011-01-26 15:00:00,31.74,31.79,31.65,31.75,356800.0,22.5457,22.5812,22.4817,22.5528,356800.0
2011-01-26 15:30:00,31.76,31.79,31.67,31.7,563100.0,22.5599,22.5812,22.4959,22.5172,563100.0
2011-01-27 09:30:00,31.53,31.75,31.35,31.75,443800.0,22.4602,22.617,22.332,22.617,443800.0
2011-01-27 10:00:00,31.75,31.88,31.71,31.86,363200.0,22.617,22.7096,22.5885,22.6953,363200.0
2011-01-27 10:30:00,31.87,31.96,31.73,31.81,482000.0,22.7024,22.7665,22.6027,22.6597,482000.0
2011-01-27 11:00:00,31.81,31.83,31.7,31.78,408900.0,22.6597,22.6739,22.5813,22.6383,408900.0
2011-01-27 11:30:00,31.79,31.84,31.75,31.77,245600.0,22.6454,22.6811,22.617,22.6312,245600.0
2011-01-27 12:00:00,31.76,31.84,31.74,31.79,142000.0,22.6241,22.6811,22.6098,22.6454,142000.0
2011-01-27 12:30:00,31.79,31.81,31.69,31.7,192900.0,22.6454,22.6597,22.5742,22.5813,192900.0
2011-01-27 13:00:00,31.71,31.72,31.57,31.6,253900.0,22.5885,22.5956,22.4887,22.5101,253900.0
2011-01-27 13:30:00,31.6,31.62,31.55,31.61,167500.0,22.5101,22.5244,22.4745,22.5172,167500.0
2011-01-27 14:00:00,31.61,31.66,31.56,31.57,216300.0,22.5172,22.5528,22.4816,22.4887,216300.0
2011-01-27 14:30:00,31.57,31.62,31.55,31.59,236500.0,22.4887,22.5244,22.4745,22.503,236500.0
2011-01-27 15:00:00,31.59,31.63,31.56,31.61,233600.0,22.503,22.5315,22.4816,22.5172,233600.0
2011-01-27 15:30:00,31.62,31.66,31.57,31.62,940000.0,22.5244,22.5528,22.4887,22.5244,940000.0
2011-01-28 09:30:00,31.76,31.92,31.62,31.79,354600.0,22.6241,22.7381,22.5244,22.6454,354600.0
2011-01-28 10:00:00,31.78,31.79,31.47,31.48,267100.0,22.6383,22.6454,22.4175,22.4246,267100.0
2011-01-28 10:30:00,31.48,31.51,31.28,31.35,422900.0,22.4246,22.446,22.2822,22.332,422900.0
2011-01-28 11:00:00,31.34,31.5,31.29,31.38,378200.0,22.3249,22.4389,22.2893,22.3534,378200.0
2011-01-28 11:30:00,31.38,31.38,31.04,31.09,574700.0,22.3534,22.3534,22.1112,22.1468,574700.0
2011-01-28 12:00:00,31.08,31.23,31.02,31.12,373800.0,22.1397,22.2465,22.0969,22.1682,373800.0
2011-01-28 12:30:00,31.11,31.23,31.09,31.12,241600.0,22.1611,22.2465,22.1468,22.1682,241600.0
2011-01-28 13:00:00,31.14,31.14,30.93,30.96,504600.0,22.1824,22.1824,22.0328,22.0542,504600.0
2011-01-28 13:30:00,30.96,31.22,30.95,31.2,325300.0,22.0542,22.2394,22.0471,22.2252,325300.0
2011-01-28 14:00:00,31.2,31.25,31.05,31.09,369900.0,22.2252,22.2608,22.1183,22.1468,369900.0
2011-01-28 14:30:00,31.08,31.12,30.99,31.06,298700.0,22.1397,22.1682,22.0756,22.1254,298700.0
2011-01-28 15:00:00,31.07,31.11,30.97,31.0,462000.0,22.1326,22.1611,22.0613,22.0827,462000.0
2011-01-28 15:30:00,31.01,31.03,30.85,30.89,1199300.0,22.0898,22.1041,21.9758,22.0043,1199300.0
2011-01-31 09:30:00,30.91,31.13,30.85,30.98,448800.0,22.0186,22.1753,21.9758,22.0684,448800.0
2011-01-31 10:00:00,30.98,31.11,30.94,31.0,256800.0,22.0684,22.1611,22.04,22.0827,256800.0
2011-01-31 10:30:00,31.0,31.15,30.99,31.06,196300.0,22.0827,22.1895,22.0756,22.1254,196300.0
2011-01-31 11:00:00,31.07,31.24,31.07,31.17,220100.0,22.1326,22.2537,22.1326,22.2038,220100.0
2011-01-31 11:30:00,31.17,31.23,31.11,31.15,177100.0,22.2038,22.2465,22.1611,22.1895,177100.0
2011-01-31 12:00:00,31.15,31.24,31.1,31.21,151700.0,22.1895,22.2537,22.1539,22.2323,151700.0
2011-01-31 12:30:00,31.21,31.22,31.07,31.12,129900.0,22.2323,22.2394,22.1326,22.1682,129900.0
2011-01-31 13:00:00,31.13,31.17,31.08,31.09,183300.0,22.1753,22.2038,22.1397,22.1468,183300.0
2011-01-31 13:30:00,31.08,31.08,31.01,31.07,156400.0,22.1397,22.1397,22.0898,22.1326,156400.0
2011-01-31 14:00:00,31.07,31.2,31.07,31.17,364900.0,22.1326,22.2252,22.1326,22.2038,364900.0
2011-01-31 14:30:00,31.16,31.24,31.12,31.23,261900.0,22.1967,22.2537,22.1682,22.2465,261900.0
2011-01-31 15:00:00,31.22,31.26,31.15,31.17,285300.0,22.2394,22.2679,22.1895,22.2038,285300.0
2011-01-31 15:30:00,31.17,31.23,31.14,31.22,740300.0,22.2038,22.2465,22.1824,22.2394,740300.0
2011-02-01 09:30:00,31.4,31.72,31.37,31.66,425600.0,22.3676,22.5956,22.3463,22.5528,425600.0
2011-02-01 10:00:00,31.66,31.76,31.53,31.74,277000.0,22.5528,22.6241,22.4602,22.6098,277000.0
2011-02-01 10:30:00,31.73,31.82,31.73,31.8,307000.0,22.6027,22.6668,22.6027,22.6526,307000.0
2011-02-01 11:00:00,31.8,31.82,31.76,31.77,260900.0,22.6526,22.6668,22.6241,22.6312,260900.0
2011-02-01 11:30:00,31.77,31.93,31.76,31.89,287200.0,22.6312,22.7452,22.6241,22.7167,287200.0
2011-02-01 12:00:00,31.9,31.98,31.87,31.93,308000.0,22.7238,22.7808,22.7024,22.7452,308000.0
2011-02-01 12:30:00,31.92,32.02,31.92,32.02,242100.0,22.7381,22.8093,22.7381,22.8093,242100.0
2011-02-01 13:00:00,32.02,32.02,31.91,31.99,266400.0,22.8093,22.8093,22.7309,22.7879,266400.0
2011-02-01 13:30:00,31.98,32.1,31.98,32.04,249200.0,22.7808,22.8663,22.7808,22.8235,249200.0
2011-02-01 14:00:00,32.03,32.05,32.01,32.05,255400.0,22.8164,22.8307,22.8022,22.8307,255400.0
2011-02-01 14:30:00,32.04,32.1,31.98,32.08,318300.0,22.8235,22.8663,22.7808,22.852,318300.0
2011-02-01 15:00:00,32.08,32.09,31.96,32.03,290300.0,22.852,22.8592,22.7665,22.8164,290300.0
2011-02-01 15:30:00,32.03,32.1,32.0,32.07,938500.0,22.8164,22.8663,22.795,22.8449,938500.0
2011-02-02 09:30:00,31.93,32.08,31.81,32.03,523800.0,22.7452,22.852,22.6597,22.8164,523800.0
2011-02-02 10:00:00,32.03,32.03,31.86,31.93,444600.0,22.8164,22.8164,22.6953,22.7452,444600.0
2011-02-02 10:30:00,31.93,32.07,31.9,32.04,293700.0,22.7452,22.8449,22.7238,22.8235,293700.0
2011-02-02 11:00:00,32.04,32.04,31.96,32.0,614700.0,22.8235,22.8235,22.7665,22.795,614700.0
2011-02-02 11:30:00,32.0,32.04,31.99,32.0,218600.0,22.795,22.8235,22.7879,22.795,218600.0
2011-02-02 12:00:00,32.0,32.01,31.95,31.95,188300.0,22.795,22.8022,22.7594,22.7594,188300.0
2011-02-02 12:30:00,31.95,32.03,31.92,32.01,341600.0,22.7594,22.8164,22.7381,22.8022,341600.0
2011-02-02 13:00:00,32.0,32.07,31.97,32.0,225200.0,22.795,22.8449,22.7737,22.795,225200.0
2011-02-02 13:30:00,32.0,32.01,31.96,32.0,298400.0,22.795,22.8022,22.7665,22.795,298400.0
2011-02-02 14:00:00,32.0,32.04,31.96,32.0,443000.0,22.795,22.8235,22.7665,22.795,443000.0
2011-02-02 14:30:00,32.0,32.08,31.96,32.06,308800.0,22.795,22.852,22.7665,22.8378,308800.0
2011-02-02 15:00:00,32.06,32.06,31.91,31.92,429800.0,22.8378,22.8378,22.7309,22.7381,429800.0
2011-02-02 15:30:00,31.92,31.92,31.82,31.85,688000.0,22.7381,22.7381,22.6668,22.6882,688000.0
2011-02-03 09:30:00,31.75,31.88,31.46,31.47,540000.0,22.617,22.7096,22.4104,22.4175,540000.0
2011-02-03 10:00:00,31.48,31.52,31.17,31.25,822400.0,22.4246,22.4531,22.2038,22.2608,822400.0
2011-02-03 10:30:00,31.25,31.29,31.1,31.19,790000.0,22.2608,22.2893,22.1539,22.218,790000.0
2011-02-03 11:00:00,31.2,31.24,31.12,31.16,326400.0,22.2252,22.2537,22.1682,22.1967,326400.0
2011-02-03 11:30:00,31.16,31.21,31.11,31.13,398300.0,22.1967,22.2323,22.1611,22.1753,398300.0
2011-02-03 12:00:00,31.13,31.17,31.06,31.17,274600.0,22.1753,22.2038,22.1254,22.2038,274600.0
2011-02-03 12:30:00,31.17,31.2,31.1,31.14,252000.0,22.2038,22.2252,22.1539,22.1824,252000.0
2011-02-03 13:00:00,31.13,31.13,30.96,31.04,364300.0,22.1753,22.1753,22.0542,22.1112,364300.0
2011-02-03 13:30:00,31.04,31.08,31.0,31.05,250100.0,22.1112,22.1397,22.0827,22.1183,250100.0
2011-02-03 14:00:00,31.05,31.17,31.05,31.13,329100.0,22.1183,22.2038,22.1183,22.1753,329100.0
2011-02-03 14:30:00,31.14,31.35,31.12,31.33,347800.0,22.1824,22.332,22.1682,22.3178,347800.0
2011-02-03 15:00:00,31.33,31.45,31.32,31.43,351600.0,22.3178,22.4033,22.3106,22.389,351600.0
2011-02-03 15:30:00,31.42,31.49,31.4,31.42,887100.0,22.3819,22.4317,22.3676,22.3819,887100.0
2011-02-04 09:30:00,31.39,31.44,31.05,31.24,510500.0,22.3605,22.3961,22.1183,22.2537,510500.0
2011-02-04 10:00:00,31.24,31.32,31.15,31.23,555600.0,22.2537,22.3106,22.1895,22.2465,555600.0
2011-02-04 10:30:00,31.22,31.24,31.0,31.07,532400.0,22.2394,22.2537,22.0827,22.1326,532400.0
2011-02-04 11:00:00,31.07,31.23,31.01,31.23,358700.0,22.1326,22.2465,22.0898,22.2465,358700.0
2011-02-04 11:30:00,31.23,31.39,31.21,31.23,267200.0,22.2465,22.3605,22.2323,22.2465,267200.0
2011-02-04 12:00:00,31.24,31.37,31.16,31.36,250200.0,22.2537,22.3463,22.1967,22.3391,250200.0
2011-02-04 12:30:00,31.37,31.46,31.36,31.42,268400.0,22.3463,22.4104,22.3391,22.3819,268400.0
2011-02-04 13:00:00,31.41,31.42,31.36,31.41,147600.0,22.3748,22.3819,22.3391,22.3748,147600.0
2011-02-04 13:30:00,31.41,31.43,31.35,31.4,123800.0,22.3748,22.389,22.332,22.3676,123800.0
2011-02-04 14:00:00,31.4,31.4,31.26,31.29,287400.0,22.3676,22.3676,22.2679,22.2893,287400.0
2011-02-04 14:30:00,31.29,31.29,31.22,31.24,335300.0,22.2893,22.2893,22.2394,22.2537,335300.0
2011-02-04 15:00:00,31.24,31.25,31.09,31.1,736400.0,22.2537,22.2608,22.1468,22.1539,736400.0
2011-02-04 15:30:00,31.1,31.18,30.98,30.99,2406400.0,22.1539,22.2109,22.0684,22.0756,2406400.0
2011-02-07 09:30:00,31.23,31.64,31.11,31.57,679900.0,22.2465,22.5386,22.1611,22.4887,679900.0
2011-02-07 10:00:00,31.57,31.72,31.5,31.68,757000.0,22.4887,22.5956,22.4389,22.5671,757000.0
2011-02-07 10:30:00,31.69,31.69,31.57,31.61,422600.0,22.5742,22.5742,22.4887,22.5172,422600.0
2011-02-07 11:00:00,31.61,31.64,31.56,31.58,350400.0,22.5172,22.5386,22.4816,22.4959,350400.0
2011-02-07 11:30:00,31.58,31.7,31.56,31.61,353300.0,22.4959,22.5813,22.4816,22.5172,353300.0
2011-02-07 12:00:00,31.6,31.66,31.56,31.6,730300.0,22.5101,22.5528,22.4816,22.5101,730300.0
2011-02-07 12:30:00,31.6,31.7,31.59,31.64,258900.0,22.5101,22.5813,22.503,22.5386,258900.0
2011-02-07 13:00:00,31.64,31.77,31.63,31.75,192000.0,22.5386,22.6312,22.5315,22.617,192000.0
2011-02-07 13:30:00,31.75,31.8,31.69,31.79,250600.0,22.617,22.6526,22.5742,22.6454,250600.0
2011-02-07 14:00:00,31.78,31.79,31.71,31.77,207800.0,22.6383,22.6454,22.5885,22.6312,207800.0
2011-02-07 14:30:00,31.76,31.81,31.71,31.77,390400.0,22.6241,22.6597,22.5885,22.6312,390400.0
2011-02-07 15:00:00,31.76,31.8,31.7,31.76,373200.0,22.6241,22.6526,22.5813,22.6241,373200.0
2011-02-07 15:30:00,31.75,31.87,31.73,31.82,964700.0,22.617,22.7024,22.6027,22.6668,964700.0
2011-02-08 09:30:00,31.84,31.86,31.67,31.79,469900.0,22.6811,22.6953,22.56,22.6454,469900.0
2011-02-08 10:00:00,31.79,32.22,31.78,32.18,568200.0,22.6454,22.9518,22.6383,22.9233,568200.0
2011-02-08 10:30:00,32.18,32.27,32.08,32.2,881500.0,22.9233,22.9874,22.852,22.9375,881500.0
2011-02-08 11:00:00,32.2,32.21,32.06,32.09,336200.0,22.9375,22.9446,22.8378,22.8592,336200.0
2011-02-08 11:30:00,32.09,32.17,32.07,32.12,465700.0,22.8592,22.9161,22.8449,22.8805,465700.0
2011-02-08 12:00:00,32.11,32.2,32.09,32.19,258100.0,22.8734,22.9375,22.8592,22.9304,258100.0
2011-02-08 12:30:00,32.18,32.31,32.17,32.31,310000.0,22.9233,23.0159,22.9161,23.0159,310000.0
2011-02-08 13:00:00,32.3,32.3,32.19,32.27,212000.0,23.0087,23.0087,22.9304,22.9874,212000.0
2011-02-08 13:30:00,32.27,32.32,32.22,32.25,365200.0,22.9874,23.023,22.9518,22.9731,365200.0
2011-02-08 14:00:00,32.25,32.26,32.19,32.25,245700.0,22.9731,22.9803,22.9304,22.9731,245700.0
2011-02-08 14:30:00,32.25,32.26,32.16,32.17,226100.0,22.9731,22.9803,22.909,22.9161,226100.0
2011-02-08 15:00:00,32.18,32.26,32.15,32.19,303600.0,22.9233,22.9803,22.9019,22.9304,303600.0
2011-02-08 15:30:00,32.19,32.22,32.15,32.19,818300.0,22.9304,22.9518,22.9019,22.9304,818300.0
2011-02-09 09:30:00,32.1,32.19,31.87,32.03,318200.0,22.8663,22.9304,22.7024,22.8164,318200.0
2011-02-09 10:00:00,32.03,32.1,31.93,31.97,280500.0,22.8164,22.8663,22.7452,22.7737,280500.0
2011-02-09 10:30:00,31.98,32.16,31.97,32.15,290700.0,22.7808,22.909,22.7737,22.9019,290700.0
2011-02-09 11:00:00,32.15,32.15,31.84,31.87,367900.0,22.9019,22.9019,22.6811,22.7024,367900.0
2011-02-09 11:30:00,31.86,31.9,31.8,31.81,333600.0,22.6953,22.7238,22.6526,22.6597,333600.0
2011-02-09 12:00:00,31.82,31.92,31.78,31.92,192300.0,22.6668,22.7381,22.6383,22.7381,192300.0
2011-02-09 12:30:00,31.92,31.93,31.83,31.83,119700.0,22.7381,22.7452,22.6739,22.6739,119700.0
2011-02-09 13:00:00,31.84,31.91,31.81,31.89,141900.0,22.6811,22.7309,22.6597,22.7167,141900.0
2011-02-09 13:30:00,31.89,31.89,31.77,31.78,102500.0,22.7167,22.7167,22.6312,22.6383,102500.0
2011-02-09 14:00:00,31.76,31.78,31.65,31.67,299800.0,22.6241,22.6383,22.5457,22.56,299800.0
2011-02-09 14:30:00,31.67,31.68,31.5,31.5,486900.0,22.56,22.5671,22.4389,22.4389,486900.0
2011-02-09 15:00:00,31.51,31.64,31.5,31.63,333500.0,22.446,22.5386,22.4389,22.5315,333500.0
2011-02-09 15:30:00,31.63,31.74,31.6,31.71,777000.0,22.5315,22.6098,22.5101,22.5885,777000.0
2011-02-10 09:30:00,31.57,31.66,31.29,31.52,688200.0,22.4887,22.5528,22.2893,22.4531,688200.0
2011-02-10 10:00:00,31.52,31.66,31.46,31.55,567400.0,22.4531,22.5528,22.4104,22.4745,567400.0
2011-02-10 10:30:00,31.55,31.6,31.46,31.46,499600.0,22.4745,22.5101,22.4104,22.4104,499600.0
2011-02-10 11:00:00,31.45,31.62,31.45,31.62,273000.0,22.4033,22.5244,22.4033,22.5244,273000.0
2011-02-10 11:30:00,31.62,31.69,31.55,31.63,257500.0,22.5244,22.5742,22.4745,22.5315,257500.0
2011-02-10 12:00:00,31.63,31.65,31.54,31.59,240300.0,22.5315,22.5457,22.4674,22.503,240300.0
2011-02-10 12:30:00,31.59,31.64,31.52,31.52,191900.0,22.503,22.5386,22.4531,22.4531,191900.0
2011-02-10 13:00:00,31.52,31.6,31.48,31.51,207000.0,22.4531,22.5101,22.4246,22.446,207000.0
2011-02-10 13:30:00,31.52,31.57,31.49,31.51,310900.0,22.4531,22.4887,22.4317,22.446,310900.0
2011-02-10 14:00:00,31.52,31.6,31.5,31.59,306400.0,22.4531,22.5101,22.4389,22.503,306400.0
2011-02-10 14:30:00,31.59,31.61,31.55,31.57,288500.0,22.503,22.5172,22.4745,22.4887,288500.0
2011-02-10 15:00:00,31.57,31.67,31.56,31.66,292900.0,22.4887,22.56,22.4816,22.5528,292900.0
2011-02-10 15:30:00,31.66,31.78,31.63,31.72,985400.0,22.5528,22.6383,22.5315,22.5956,985400.0
2011-02-11 09:30:00,31.58,31.67,31.36,31.59,528800.0,22.4959,22.56,22.3391,22.503,528800.0
2011-02-11 10:00:00,31.59,31.75,31.53,31.69,311200.0,22.503,22.617,22.4602,22.5742,311200.0
2011-02-11 10:30:00,31.69,31.87,31.69,31.86,418600.0,22.5742,22.7024,22.5742,22.6953,418600.0
2011-02-11 11:00:00,31.86,32.09,31.8,32.09,650700.0,22.6953,22.8592,22.6526,22.8592,650700.0
2011-02-11 11:30:00,32.09,32.1,32.01,32.09,209000.0,22.8592,22.8663,22.8022,22.8592,209000.0
2011-02-11 12:00:00,32.09,32.1,31.9,31.93,290900.0,22.8592,22.8663,22.7238,22.7452,290900.0
2011-02-11 12:30:00,31.93,32.0,31.91,31.95,256900.0,22.7452,22.795,22.7309,22.7594,256900.0
2011-02-11 13:00:00,31.96,32.11,31.9,32.08,162400.0,22.7665,22.8734,22.7238,22.852,162400.0
2011-02-11 13:30:00,32.08,32.13,32.07,32.09,227600.0,22.852,22.8876,22.8449,22.8592,227600.0
2011-02-11 14:00:00,32.09,32.26,32.08,32.25,282900.0,22.8592,22.9803,22.852,22.9731,282900.0
2011-02-11 14:30:00,32.25,32.31,32.13,32.13,287600.0,22.9731,23.0159,22.8876,22.8876,287600.0
2011-02-11 15:00:00,32.13,32.24,32.13,32.16,390700.0,22.8876,22.966,22.8876,22.909,390700.0
2011-02-11 15:30:00,32.16,32.22,32.14,32.14,812400.0,22.909,22.9518,22.8948,22.8948,812400.0
2011-02-14 09:30:00,31.97,32.11,31.81,31.88,400800.0,22.7737,22.8734,22.6597,22.7096,400800.0
2011-02-14 10:00:00,31.88,31.96,31.87,31.88,235200.0,22.7096,22.7665,22.7024,22.7096,235200.0
2011-02-14 10:30:00,31.88,31.92,31.81,31.86,234200.0,22.7096,22.7381,22.6597,22.6953,234200.0
2011-02-14 11:00:00,31.85,31.93,31.83,31.88,184500.0,22.6882,22.7452,22.6739,22.7096,184500.0
2011-02-14 11:30:00,31.88,31.91,31.75,31.77,189600.0,22.7096,22.7309,22.617,22.6312,189600.0
2011-02-14 12:00:00,31.78,31.88,31.73,31.88,210500.0,22.6383,22.7096,22.6027,22.7096,210500.0
2011-02-14 12:30:00,31.88,31.93,31.85,31.92,159400.0,22.7096,22.7452,22.6882,22.7381,159400.0
2011-02-14 13:00:00,31.92,31.97,31.85,31.91,255300.0,22.7381,22.7737,22.6882,22.7309,255300.0
2011-02-14 13:30:00,31.91,31.95,31.89,31.95,214000.0,22.7309,22.7594,22.7167,22.7594,214000.0
2011-02-14 14:00:00,31.95,31.95,31.9,31.94,173700.0,22.7594,22.7594,22.7238,22.7523,173700.0
2011-02-14 14:30:00,31.94,32.01,31.92,32.0,136500.0,22.7523,22.8022,22.7381,22.795,136500.0
2011-02-14 15:00:00,32.0,32.01,31.94,31.96,202000.0,22.795,22.8022,22.7523,22.7665,202000.0
2011-02-14 15:30:00,31.95,32.06,31.93,32.01,516100.0,22.7594,22.8378,22.7452,22.8022,516100.0
2011-02-15 09:30:00,31.74,31.86,31.67,31.71,532200.0,22.6098,22.6953,22.56,22.5885,532200.0
2011-02-15 10:00:00,31.71,31.73,31.47,31.48,548800.0,22.5885,22.6027,22.4175,22.4246,548800.0
2011-02-15 10:30:00,31.48,31.5,31.31,31.47,693200.0,22.4246,22.4389,22.3035,22.4175,693200.0
2011-02-15 11:00:00,31.48,31.5,31.32,31.39,520300.0,22.4246,22.4389,22.3106,22.3605,520300.0
2011-02-15 11:30:00,31.39,31.41,31.24,31.25,489500.0,22.3605,22.3748,22.2537,22.2608,489500.0
2011-02-15 12:00:00,31.25,31.36,31.21,31.29,498500.0,22.2608,22.3391,22.2323,22.2893,498500.0
2011-02-15 12:30:00,31.29,31.32,31.25,31.26,342700.0,22.2893,22.3106,22.2608,22.2679,342700.0
2011-02-15 13:00:00,31.26,31.29,31.23,31.24,263800.0,22.2679,22.2893,22.2465,22.2537,263800.0
2011-02-15 13:30:00,31.24,31.25,31.18,31.2,256500.0,22.2537,22.2608,22.2109,22.2252,256500.0
2011-02-15 14:00:00,31.2,31.2,31.01,31.04,430800.0,22.2252,22.2252,22.0898,22.1112,430800.0
2011-02-15 14:30:00,31.04,31.16,31.0,31.13,346300.0,22.1112,22.1967,22.0827,22.1753,346300.0
2011-02-15 15:00:00,31.14,31.18,31.0,31.0,409500.0,22.1824,22.2109,22.0827,22.0827,409500.0
2011-02-15 15:30:00,31.01,31.06,30.97,31.03,1145700.0,22.0898,22.1254,22.0613,22.1041,1145700.0
2011-02-16 09:30:00,31.2,31.4,31.18,31.38,852500.0,22.2252,22.3676,22.2109,22.3534,852500.0
2011-02-16 10:00:00,31.38,31.45,31.27,31.42,426000.0,22.3534,22.4033,22.275,22.3819,426000.0
2011-02-16 10:30:00,31.42,31.42,31.32,31.39,423900.0,22.3819,22.3819,22.3106,22.3605,423900.0
2011-02-16 11:00:00,31.39,31.47,31.37,31.39,396400.0,22.3605,22.4175,22.3463,22.3605,396400.0
2011-02-16 11:30:00,31.38,31.4,31.31,31.37,317400.0,22.3534,22.3676,22.3035,22.3463,317400.0
2011-02-16 12:00:00,31.37,31.37,31.24,31.34,361200.0,22.3463,22.3463,22.2537,22.3249,361200.0
2011-02-16 12:30:00,31.34,31.43,31.32,31.41,246400.0,22.3249,22.389,22.3106,22.3748,246400.0
2011-02-16 13:00:00,31.41,31.42,31.31,31.33,298200.0,22.3748,22.3819,22.3035,22.3178,298200.0
2011-02-16 13:30:00,31.33,31.33,31.27,31.29,263100.0,22.3178,22.3178,22.275,22.2893,263100.0
2011-02-16 14:00:00,31.3,31.31,31.17,31.24,361500.0,22.2964,22.3035,22.2038,22.2537,361500.0
2011-02-16 14:30:00,31.24,31.32,31.23,31.25,330700.0,22.2537,22.3106,22.2465,22.2608,330700.0
2011-02-16 15:00:00,31.26,31.26,31.17,31.18,387700.0,22.2679,22.2679,22.2038,22.2109,387700.0
2011-02-16 15:30:00,31.17,31.29,31.16,31.23,977000.0,22.2038,22.2893,22.1967,22.2465,977000.0
2011-02-17 09:30:00,31.12,31.45,30.93,30.99,624200.0,22.1682,22.4033,22.0328,22.0756,624200.0
2011-02-17 10:00:00,30.99,31.03,30.88,30.95,447000.0,22.0756,22.1041,21.9972,22.0471,447000.0
2011-02-17 10:30:00,30.95,31.13,30.95,31.07,249300.0,22.0471,22.1753,22.0471,22.1326,249300.0
2011-02-17 11:00:00,31.08,31.09,31.01,31.04,502700.0,22.1397,22.1468,22.0898,22.1112,502700.0
2011-02-17 11:30:00,31.04,31.08,31.02,31.06,220000.0,22.1112,22.1397,22.0969,22.1254,220000.0
2011-02-17 12:00:00,31.06,31.12,31.03,31.05,171700.0,22.1254,22.1682,22.1041,22.1183,171700.0
2011-02-17 12:30:00,31.05,31.07,31.02,31.02,121800.0,22.1183,22.1326,22.0969,22.0969,121800.0
2011-02-17 13:00:00,31.03,31.13,31.03,31.1,193700.0,22.1041,22.1753,22.1041,22.1539,193700.0
2011-02-17 13:30:00,31.1,31.13,31.07,31.08,188100.0,22.1539,22.1753,22.1326,22.1397,188100.0
2011-02-17 14:00:00,31.08,31.17,31.08,31.14,222800.0,22.1397,22.2038,22.1397,22.1824,222800.0
2011-02-17 14:30:00,31.13,31.2,31.12,31.2,201700.0,22.1753,22.2252,22.1682,22.2252,201700.0
2011-02-17 15:00:00,31.21,31.21,31.16,31.19,313800.0,22.2323,22.2323,22.1967,22.218,313800.0
2011-02-17 15:30:00,31.19,31.22,31.16,31.19,564300.0,22.218,22.2394,22.1967,22.218,564300.0
2011-02-18 09:30:00,31.27,31.43,31.2,31.28,1285200.0,22.275,22.389,22.2252,22.2822,1285200.0
2011-02-18 10:00:00,31.29,31.34,31.19,31.33,238500.0,22.2893,22.3249,22.218,22.3178,238500.0
2011-02-18 10:30:00,31.33,31.5,31.32,31.45,345300.0,22.3178,22.4389,22.3106,22.4033,345300.0
2011-02-18 11:00:00,31.45,31.65,31.44,31.65,333600.0,22.4033,22.5457,22.3961,22.5457,333600.0
2011-02-18 11:30:00,31.65,31.92,31.64,31.9,849100.0,22.5457,22.7381,22.5386,22.7238,849100.0
2011-02-18 12:00:00,31.9,31.94,31.86,31.92,319100.0,22.7238,22.7523,22.6953,22.7381,319100.0
2011-02-18 12:30:00,31.91,31.91,31.84,31.86,219300.0,22.7309,22.7309,22.6811,22.6953,219300.0
2011-02-18 13:00:00,31.86,31.87,31.72,31.76,437800.0,22.6953,22.7024,22.5956,22.6241,437800.0
2011-02-18 13:30:00,31.76,31.8,31.63,31.77,454900.0,22.6241,22.6526,22.5315,22.6312,454900.0
2011-02-18 14:00:00,31.76,31.77,31.65,31.7,762500.0,22.6241,22.6312,22.5457,22.5813,762500.0
2011-02-18 14:30:00,31.7,31.74,31.67,31.71,347700.0,22.5813,22.6098,22.56,22.5885,347700.0
2011-02-18 15:00:00,31.72,31.72,31.6,31.6,305200.0,22.5956,22.5956,22.5101,22.5101,305200.0
2011-02-18 15:30:00,31.6,31.74,31.56,31.68,1304700.0,22.5101,22.6098,22.4816,22.5671,1304700.0
2011-02-22 09:30:00,31.24,31.3,31.05,31.25,576000.0,22.2537,22.2964,22.1183,22.2608,576000.0
2011-02-22 10:00:00,31.25,31.45,31.19,31.3,419800.0,22.2608,22.4033,22.218,22.2964,419800.0
2011-02-22 10:30:00,31.3,31.39,31.26,31.31,336500.0,22.2964,22.3605,22.2679,22.3035,336500.0
2011-02-22 11:00:00,31.32,31.32,31.09,31.12,556400.0,22.3106,22.3106,22.1468,22.1682,556400.0
2011-02-22 11:30:00,31.13,31.18,30.97,31.16,524500.0,22.1753,22.2109,22.0613,22.1967,524500.0
2011-02-22 12:00:00,31.16,31.18,31.0,31.1,526100.0,22.1967,22.2109,22.0827,22.1539,526100.0
2011-02-22 12:30:00,31.1,31.11,30.98,30.99,353500.0,22.1539,22.1611,22.0684,22.0756,353500.0
2011-02-22 13:00:00,30.99,31.02,30.88,30.93,354000.0,22.0756,22.0969,21.9972,22.0328,354000.0
2011-02-22 13:30:00,30.93,30.99,30.88,30.9,445700.0,22.0328,22.0756,21.9972,22.0115,445700.0
2011-02-22 14:00:00,30.9,31.04,30.88,31.0,345800.0,22.0115,22.1112,21.9972,22.0827,345800.0
2011-02-22 14:30:00,31.01,31.14,30.93,31.05,490700.0,22.0898,22.1824,22.0328,22.1183,490700.0
2011-02-22 15:00:00,31.05,31.12,30.91,30.92,578000.0,22.1183,22.1682,22.0186,22.0257,578000.0
2011-02-22 15:30:00,30.92,30.98,30.84,30.93,1374200.0,22.0257,22.0684,21.9687,22.0328,1374200.0
2011-02-23 09:30:00,30.89,31.04,30.66,30.76,601700.0,22.0043,22.1112,21.8405,21.9117,601700.0
2011-02-23 10:00:00,30.76,30.84,30.57,30.71,363100.0,21.9117,21.9687,21.7764,21.8761,363100.0
2011-02-23 10:30:00,30.72,30.89,30.72,30.81,439300.0,21.8832,22.0043,21.8832,21.9474,439300.0
2011-02-23 11:00:00,30.81,30.87,30.74,30.74,243900.0,21.9474,21.9901,21.8975,21.8975,243900.0
2011-02-23 11:30:00,30.74,30.78,30.48,30.5,456800.0,21.8975,21.926,21.7123,21.7265,456800.0
2011-02-23 12:00:00,30.5,30.51,30.32,30.39,493800.0,21.7265,21.7336,21.5983,21.6482,493800.0
2011-02-23 12:30:00,30.38,30.47,30.36,30.41,236100.0,21.641,21.7052,21.6268,21.6624,236100.0
2011-02-23 13:00:00,30.4,30.46,30.28,30.32,574300.0,21.6553,21.698,21.5698,21.5983,574300.0
2011-02-23 13:30:00,30.31,30.4,30.25,30.39,420700.0,21.5912,21.6553,21.5484,21.6482,420700.0
2011-02-23 14:00:00,30.4,30.5,30.37,30.38,364400.0,21.6553,21.7265,21.6339,21.641,364400.0
2011-02-23 14:30:00,30.39,30.53,30.34,30.53,444200.0,21.6482,21.7479,21.6125,21.7479,444200.0
2011-02-23 15:00:00,30.52,30.59,30.46,30.47,462500.0,21.7408,21.7906,21.698,21.7052,462500.0
2011-02-23 15:30:00,30.47,30.49,30.35,30.4,663600.0,21.7052,21.7194,21.6197,21.6553,663600.0
2011-02-24 09:30:00,30.34,30.49,30.27,30.4,519300.0,21.6125,21.7194,21.5627,21.6553,519300.0
2011-02-24 10:00:00,30.39,30.43,30.26,30.43,485200.0,21.6482,21.6767,21.5556,21.6767,485200.0
2011-02-24 10:30:00,30.43,30.45,30.32,30.35,359200.0,21.6767,21.6909,21.5983,21.6197,359200.0
2011-02-24 11:00:00,30.35,30.36,30.21,30.34,410800.0,21.6197,21.6268,21.5199,21.6125,410800.0
2011-02-24 11:30:00,30.34,30.37,30.25,30.27,329700.0,21.6125,21.6339,21.5484,21.5627,329700.0
2011-02-24 12:00:00,30.27,30.3,30.14,30.17,307300.0,21.5627,21.5841,21.4701,21.4915,307300.0
2011-02-24 12:30:00,30.17,30.21,30.08,30.12,434000.0,21.4915,21.5199,21.4273,21.4558,434000.0
2011-02-24 13:00:00,30.11,30.13,30.01,30.02,361300.0,21.4487,21.463,21.3775,21.3846,361300.0
2011-02-24 13:30:00,30.02,30.04,29.88,29.9,472300.0,21.3846,21.3988,21.2849,21.2991,472300.0
2011-02-24 14:00:00,29.91,30.06,29.91,29.99,1081200.0,21.3062,21.4131,21.3062,21.3632,1081200.0
2011-02-24 14:30:00,29.99,30.05,29.9,29.97,1124600.0,21.3632,21.406,21.2991,21.349,1124600.0
2011-02-24 15:00:00,29.96,30.17,29.94,30.07,926900.0,21.3419,21.4915,21.3276,21.4202,926900.0
2011-02-24 15:30:00,30.08,30.18,30.06,30.13,942000.0,21.4273,21.4986,21.4131,21.463,942000.0
2011-02-25 09:30:00,30.32,30.44,30.2,30.41,369800.0,21.5983,21.6838,21.5128,21.6624,369800.0
2011-02-25 10:00:00,30.4,30.53,30.38,30.4,348700.0,21.6553,21.7479,21.641,21.6553,348700.0
2011-02-25 10:30:00,30.4,30.51,30.36,30.42,453300.0,21.6553,21.7336,21.6268,21.6695,453300.0
2011-02-25 11:00:00,30.43,30.55,30.37,30.41,609900.0,21.6767,21.7621,21.6339,21.6624,609900.0
2011-02-25 11:30:00,30.41,30.53,30.4,30.5,229200.0,21.6624,21.7479,21.6553,21.7265,229200.0
2011-02-25 12:00:00,30.5,30.62,30.49,30.62,170100.0,21.7265,21.812,21.7194,21.812,170100.0
2011-02-25 12:30:00,30.61,30.69,30.59,30.62,229100.0,21.8049,21.8619,21.7906,21.812,229100.0
2011-02-25 13:00:00,30.62,30.67,30.57,30.64,150500.0,21.812,21.8476,21.7764,21.8263,150500.0
2011-02-25 13:30:00,30.63,30.67,30.57,30.64,158000.0,21.8191,21.8476,21.7764,21.8263,158000.0
2011-02-25 14:00:00,30.64,30.69,30.59,30.61,249700.0,21.8263,21.8619,21.7906,21.8049,249700.0
2011-02-25 14:30:00,30.61,30.66,30.55,30.59,327400.0,21.8049,21.8405,21.7621,21.7906,327400.0
2011-02-25 15:00:00,30.58,30.64,30.55,30.59,264100.0,21.7835,21.8263,21.7621,21.7906,264100.0
2011-02-25 15:30:00,30.59,30.7,30.54,30.65,731500.0,21.7906,21.869,21.755,21.8334,731500.0
2011-02-28 09:30:00,30.76,30.97,30.65,30.72,556400.0,21.9117,22.0613,21.8334,21.8832,556400.0
2011-02-28 10:00:00,30.71,30.83,30.62,30.69,361700.0,21.8761,21.9616,21.812,21.8619,361700.0
2011-02-28 10:30:00,30.7,30.72,30.59,30.69,299700.0,21.869,21.8832,21.7906,21.8619,299700.0
2011-02-28 11:00:00,30.69,30.7,30.45,30.46,363000.0,21.8619,21.869,21.6909,21.698,363000.0
2011-02-28 11:30:00,30.46,30.47,30.35,30.4,539800.0,21.698,21.7052,21.6197,21.6553,539800.0
2011-02-28 12:00:00,30.4,30.45,30.35,30.44,276500.0,21.6553,21.6909,21.6197,21.6838,276500.0
2011-02-28 12:30:00,30.43,30.5,30.36,30.4,272700.0,21.6767,21.7265,21.6268,21.6553,272700.0
2011-02-28 13:00:00,30.39,30.4,30.21,30.27,529900.0,21.6482,21.6553,21.5199,21.5627,529900.0
2011-02-28 13:30:00,30.27,30.37,30.26,30.36,239800.0,21.5627,21.6339,21.5556,21.6268,239800.0
2011-02-28 14:00:00,30.35,30.52,30.34,30.43,317900.0,21.6197,21.7408,21.6125,21.6767,317900.0
2011-02-28 14:30:00,30.42,30.51,30.42,30.46,315600.0,21.6695,21.7336,21.6695,21.698,315600.0
2011-02-28 15:00:00,30.46,30.5,30.38,30.44,384000.0,21.698,21.7265,21.641,21.6838,384000.0
2011-02-28 15:30:00,30.43,30.44,30.33,30.39,1043400.0,21.6767,21.6838,21.6054,21.6482,1043400.0
2011-03-01 09:30:00,30.55,30.64,30.38,30.51,605500.0,21.7621,21.8263,21.641,21.7336,605500.0
2011-03-01 10:00:00,30.5,30.51,30.26,30.26,674400.0,21.7265,21.7336,21.5556,21.5556,674400.0
2011-03-01 10:30:00,30.26,30.52,30.21,30.49,467600.0,21.5556,21.7408,21.5199,21.7194,467600.0
2011-03-01 11:00:00,30.5,30.58,30.45,30.47,391700.0,21.7265,21.7835,21.6909,21.7052,391700.0
2011-03-01 11:30:00,30.46,30.52,30.39,30.42,513800.0,21.698,21.7408,21.6482,21.6695,513800.0
2011-03-01 12:00:00,30.42,30.57,30.4,30.55,510400.0,21.6695,21.7764,21.6553,21.7621,510400.0
2011-03-01 12:30:00,30.55,30.71,30.54,30.57,409800.0,21.7621,21.8761,21.755,21.7764,409800.0
2011-03-01 13:00:00,30.57,30.65,30.47,30.49,536300.0,21.7764,21.8334,21.7052,21.7194,536300.0
2011-03-01 13:30:00,30.49,30.5,30.42,30.5,349300.0,21.7194,21.7265,21.6695,21.7265,349300.0
2011-03-01 14:00:00,30.49,30.49,30.27,30.3,608000.0,21.7194,21.7194,21.5627,21.5841,608000.0
2011-03-01 14:30:00,30.29,30.45,30.25,30.35,518400.0,21.5769,21.6909,21.5484,21.6197,518400.0
2011-03-01 15:00:00,30.36,30.41,30.28,30.35,512300.0,21.6268,21.6624,21.5698,21.6197,512300.0
2011-03-01 15:30:00,30.36,30.4,30.16,30.17,1119700.0,21.6268,21.6553,21.4843,21.4915,1119700.0
2011-03-02 09:30:00,30.1,30.32,29.99,30.3,663400.0,21.4416,21.5983,21.3632,21.5841,663400.0
2011-03-02 10:00:00,30.31,30.33,30.14,30.14,344200.0,21.5912,21.6054,21.4701,21.4701,344200.0
2011-03-02 10:30:00,30.14,30.29,30.12,30.22,336700.0,21.4701,21.5769,21.4558,21.5271,336700.0
2011-03-02 11:00:00,30.22,30.29,30.15,30.15,397400.0,21.5271,21.5769,21.4772,21.4772,397400.0
2011-03-02 11:30:00,30.15,30.21,30.03,30.04,455400.0,21.4772,21.5199,21.3917,21.3988,455400.0
2011-03-02 12:00:00,30.03,30.13,29.97,30.06,257600.0,21.3917,21.463,21.349,21.4131,257600.0
2011-03-02 12:30:00,30.06,30.16,30.06,30.1,161600.0,21.4131,21.4843,21.4131,21.4416,161600.0
2011-03-02 13:00:00,30.1,30.15,30.03,30.11,217300.0,21.4416,21.4772,21.3917,21.4487,217300.0
2011-03-02 13:30:00,30.11,30.13,30.01,30.05,219100.0,21.4487,21.463,21.3775,21.406,219100.0
2011-03-02 14:00:00,30.05,30.22,30.04,30.14,274800.0,21.406,21.5271,21.3988,21.4701,274800.0
2011-03-02 14:30:00,30.14,30.31,30.13,30.26,341600.0,21.4701,21.5912,21.463,21.5556,341600.0
2011-03-02 15:00:00,30.25,30.29,30.12,30.13,417200.0,21.5484,21.5769,21.4558,21.463,417200.0
2011-03-02 15:30:00,30.13,30.14,30.0,30.03,790300.0,21.463,21.4701,21.3704,21.3917,790300.0
2011-03-03 09:30:00,30.3,30.78,30.27,30.63,597900.0,21.5841,21.926,21.5627,21.8191,597900.0
2011-03-03 10:00:00,30.62,30.63,30.47,30.57,454300.0,21.812,21.8191,21.7052,21.7764,454300.0
2011-03-03 10:30:00,30.57,30.76,30.54,30.68,419900.0,21.7764,21.9117,21.755,21.8547,419900.0
2011-03-03 11:00:00,30.69,30.72,30.57,30.57,394800.0,21.8619,21.8832,21.7764,21.7764,394800.0
2011-03-03 11:30:00,30.58,30.75,30.57,30.74,288300.0,21.7835,21.9046,21.7764,21.8975,288300.0
2011-03-03 12:00:00,30.75,30.8,30.73,30.75,210000.0,21.9046,21.9402,21.8904,21.9046,210000.0
2011-03-03 12:30:00,30.75,30.85,30.75,30.82,197100.0,21.9046,21.9758,21.9046,21.9545,197100.0
2011-03-03 13:00:00,30.82,30.84,30.78,30.8,246200.0,21.9545,21.9687,21.926,21.9402,246200.0
2011-03-03 13:30:00,30.8,30.84,30.78,30.8,192500.0,21.9402,21.9687,21.926,21.9402,192500.0
2011-03-03 14:00:00,30.8,30.89,30.8,30.83,210700.0,21.9402,22.0043,21.9402,21.9616,210700.0
2011-03-03 14:30:00,30.84,30.92,30.8,30.9,281300.0,21.9687,22.0257,21.9402,22.0115,281300.0
2011-03-03 15:00:00,30.89,30.9,30.79,30.81,241300.0,22.0043,22.0115,21.9331,21.9474,241300.0
2011-03-03 15:30:00,30.81,30.91,30.79,30.85,981500.0,21.9474,22.0186,21.9331,21.9758,981500.0
2011-03-04 09:30:00,30.76,30.8,30.41,30.55,557400.0,21.9117,21.9402,21.6624,21.7621,557400.0
2011-03-04 10:00:00,30.54,30.58,30.15,30.22,447700.0,21.755,21.7835,21.4772,21.5271,447700.0
2011-03-04 10:30:00,30.22,30.35,30.21,30.29,359900.0,21.5271,21.6197,21.5199,21.5769,359900.0
2011-03-04 11:00:00,30.29,30.32,30.24,30.27,352400.0,21.5769,21.5983,21.5413,21.5627,352400.0
2011-03-04 11:30:00,30.28,30.35,30.03,30.03,445400.0,21.5698,21.6197,21.3917,21.3917,445400.0
2011-03-04 12:00:00,30.04,30.08,29.98,30.01,501500.0,21.3988,21.4273,21.3561,21.3775,501500.0
2011-03-04 12:30:00,30.0,30.03,29.94,29.96,420300.0,21.3704,21.3917,21.3276,21.3419,420300.0
2011-03-04 13:00:00,29.96,30.0,29.9,29.9,260900.0,21.3419,21.3704,21.2991,21.2991,260900.0
2011-03-04 13:30:00,29.91,29.98,29.86,29.92,337000.0,21.3062,21.3561,21.2706,21.3134,337000.0
2011-03-04 14:00:00,29.91,29.97,29.86,29.96,413700.0,21.3062,21.349,21.2706,21.3419,413700.0
2011-03-04 14:30:00,29.96,30.03,29.94,30.02,276100.0,21.3419,21.3917,21.3276,21.3846,276100.0
2011-03-04 15:00:00,30.03,30.1,29.91,29.95,644300.0,21.3917,21.4416,21.3062,21.3347,644300.0
2011-03-04 15:30:00,29.94,30.11,29.9,30.07,1052400.0,21.3276,21.4487,21.2991,21.4202,1052400.0
2011-03-07 09:30:00,30.05,30.3,30.0,30.25,521600.0,21.406,21.5841,21.3704,21.5484,521600.0
2011-03-07 10:00:00,30.25,30.29,30.01,30.16,349500.0,21.5484,21.5769,21.3775,21.4843,349500.0
2011-03-07 10:30:00,30.16,30.16,29.91,30.0,517600.0,21.4843,21.4843,21.3062,21.3704,517600.0
2011-03-07 11:00:00,29.99,30.05,29.87,29.89,317100.0,21.3632,21.406,21.2777,21.292,317100.0
2011-03-07 11:30:00,29.9,30.0,29.83,29.92,210600.0,21.2991,21.3704,21.2493,21.3134,210600.0
2011-03-07 12:00:00,29.92,30.02,29.86,29.91,259700.0,21.3134,21.3846,21.2706,21.3062,259700.0
2011-03-07 12:30:00,29.91,29.94,29.83,29.83,209100.0,21.3062,21.3276,21.2493,21.2493,209100.0
2011-03-07 13:00:00,29.84,29.97,29.8,29.95,276100.0,21.2564,21.349,21.2279,21.3347,276100.0
2011-03-07 13:30:00,29.94,29.99,29.89,29.91,171900.0,21.3276,21.3632,21.292,21.3062,171900.0
2011-03-07 14:00:00,29.9,29.99,29.85,29.88,220600.0,21.2991,21.3632,21.2635,21.2849,220600.0
2011-03-07 14:30:00,29.87,29.92,29.83,29.88,194200.0,21.2777,21.3134,21.2493,21.2849,194200.0
2011-03-07 15:00:00,29.87,29.95,29.84,29.92,254600.0,21.2777,21.3347,21.2564,21.3134,254600.0
2011-03-07 15:30:00,29.91,30.01,29.83,29.86,1032700.0,21.3062,21.3775,21.2493,21.2706,1032700.0
2011-03-08 09:30:00,30.0,30.05,29.78,30.04,526900.0,21.3704,21.406,21.2136,21.3988,526900.0
2011-03-08 10:00:00,30.05,30.3,30.05,30.21,390400.0,21.406,21.5841,21.406,21.5199,390400.0
2011-03-08 10:30:00,30.22,30.26,30.13,30.23,322600.0,21.5271,21.5556,21.463,21.5342,322600.0
2011-03-08 11:00:00,30.23,30.42,30.21,30.4,343000.0,21.5342,21.6695,21.5199,21.6553,343000.0
2011-03-08 11:30:00,30.41,30.53,30.38,30.52,440300.0,21.6624,21.7479,21.641,21.7408,440300.0
2011-03-08 12:00:00,30.52,30.57,30.49,30.54,333600.0,21.7408,21.7764,21.7194,21.755,333600.0
2011-03-08 12:30:00,30.54,30.58,30.44,30.48,192100.0,21.755,21.7835,21.6838,21.7123,192100.0
2011-03-08 13:00:00,30.48,30.54,30.48,30.51,227300.0,21.7123,21.755,21.7123,21.7336,227300.0
2011-03-08 13:30:00,30.51,30.57,30.48,30.55,274200.0,21.7336,21.7764,21.7123,21.7621,274200.0
2011-03-08 14:00:00,30.56,30.57,30.44,30.5,334800.0,21.7693,21.7764,21.6838,21.7265,334800.0
2011-03-08 14:30:00,30.48,30.58,30.44,30.55,295400.0,21.7123,21.7835,21.6838,21.7621,295400.0
2011-03-08 15:00:00,30.55,30.62,30.49,30.59,361400.0,21.7621,21.812,21.7194,21.7906,361400.0
2011-03-08 15:30:00,30.59,30.66,30.57,30.59,1056000.0,21.7906,21.8405,21.7764,21.7906,1056000.0
2011-03-09 09:30:00,30.47,30.54,30.15,30.27,506200.0,21.7052,21.755,21.4772,21.5627,506200.0
2011-03-09 10:00:00,30.29,30.31,30.14,30.15,680400.0,21.5769,21.5912,21.4701,21.4772,680400.0
2011-03-09 10:30:00,30.15,30.16,29.94,29.97,648400.0,21.4772,21.4843,21.3276,21.349,648400.0
2011-03-09 11:00:00,29.98,30.12,29.9,30.08,525500.0,21.3561,21.4558,21.2991,21.4273,525500.0
2011-03-09 11:30:00,30.08,30.23,30.03,30.22,374900.0,21.4273,21.5342,21.3917,21.5271,374900.0
2011-03-09 12:00:00,30.22,30.34,30.2,30.21,247000.0,21.5271,21.6125,21.5128,21.5199,247000.0
2011-03-09 12:30:00,30.21,30.29,30.18,30.25,136800.0,21.5199,21.5769,21.4986,21.5484,136800.0
2011-03-09 13:00:00,30.25,30.26,29.99,30.13,484100.0,21.5484,21.5556,21.3632,21.463,484100.0
2011-03-09 13:30:00,30.14,30.16,30.07,30.12,169800.0,21.4701,21.4843,21.4202,21.4558,169800.0
2011-03-09 14:00:00,30.12,30.22,30.12,30.13,258200.0,21.4558,21.5271,21.4558,21.463,258200.0
2011-03-09 14:30:00,30.13,30.14,30.03,30.08,427200.0,21.463,21.4701,21.3917,21.4273,427200.0
2011-03-09 15:00:00,30.08,30.17,30.07,30.13,298700.0,21.4273,21.4915,21.4202,21.463,298700.0
2011-03-09 15:30:00,30.13,30.16,30.08,30.12,618100.0,21.463,21.4843,21.4273,21.4558,618100.0
2011-03-10 09:30:00,29.81,29.81,29.24,29.26,1333500.0,21.235,21.235,20.829,20.8432,1333500.0
2011-03-10 10:00:00,29.25,29.43,29.2,29.27,645900.0,20.8361,20.9643,20.8005,20.8503,645900.0
2011-03-10 10:30:00,29.27,29.41,29.2,29.28,709500.0,20.8503,20.9501,20.8005,20.8575,709500.0
2011-03-10 11:00:00,29.29,29.34,29.2,29.3,336200.0,20.8646,20.9002,20.8005,20.8717,336200.0
2011-03-10 11:30:00,29.29,29.3,29.2,29.2,435500.0,20.8646,20.8717,20.8005,20.8005,435500.0
2011-03-10 12:00:00,29.2,29.24,29.07,29.1,492200.0,20.8005,20.829,20.7079,20.7292,492200.0
2011-03-10 12:30:00,29.1,29.16,29.07,29.14,431200.0,20.7292,20.772,20.7079,20.7577,431200.0
2011-03-10 13:00:00,29.14,29.16,28.97,28.98,629900.0,20.7577,20.772,20.6366,20.6438,629900.0
2011-03-10 13:30:00,28.98,28.99,28.79,28.85,970100.0,20.6438,20.6509,20.5084,20.5512,970100.0
2011-03-10 14:00:00,28.85,28.95,28.84,28.93,393900.0,20.5512,20.6224,20.544,20.6081,393900.0
2011-03-10 14:30:00,28.92,29.08,28.91,28.98,576800.0,20.601,20.715,20.5939,20.6438,576800.0
2011-03-10 15:00:00,28.99,28.99,28.91,28.96,463900.0,20.6509,20.6509,20.5939,20.6295,463900.0
2011-03-10 15:30:00,28.96,29.01,28.79,28.79,1521700.0,20.6295,20.6651,20.5084,20.5084,1521700.0
2011-03-11 09:30:00,28.9,28.99,28.69,28.75,748300.0,20.5868,20.6509,20.4372,20.4799,748300.0
2011-03-11 10:00:00,28.75,28.78,28.54,28.6,776600.0,20.4799,20.5013,20.3303,20.3731,776600.0
2011-03-11 10:30:00,28.6,28.65,28.55,28.63,402400.0,20.3731,20.4087,20.3375,20.3944,402400.0
2011-03-11 11:00:00,28.64,28.76,28.61,28.74,258600.0,20.4016,20.487,20.3802,20.4728,258600.0
2011-03-11 11:30:00,28.74,29.04,28.73,28.96,579900.0,20.4728,20.6865,20.4657,20.6295,579900.0
2011-03-11 12:00:00,28.96,29.01,28.96,28.99,306800.0,20.6295,20.6651,20.6295,20.6509,306800.0
2011-03-11 12:30:00,28.99,29.01,28.95,28.96,167400.0,20.6509,20.6651,20.6224,20.6295,167400.0
2011-03-11 13:00:00,28.96,29.0,28.87,28.9,422600.0,20.6295,20.658,20.5654,20.5868,422600.0
2011-03-11 13:30:00,28.9,29.03,28.89,29.02,454400.0,20.5868,20.6794,20.5796,20.6723,454400.0
2011-03-11 14:00:00,29.01,29.25,29.0,29.21,403100.0,20.6651,20.8361,20.658,20.8076,403100.0
2011-03-11 14:30:00,29.21,29.25,28.93,28.97,826600.0,20.8076,20.8361,20.6081,20.6366,826600.0
2011-03-11 15:00:00,28.96,29.0,28.91,28.99,422300.0,20.6295,20.658,20.5939,20.6509,422300.0
2011-03-11 15:30:00,29.0,29.02,28.93,28.93,1277500.0,20.658,20.6723,20.6081,20.6081,1277500.0
2011-03-14 09:30:00,28.71,28.97,28.71,28.89,622500.0,20.4514,20.6366,20.4514,20.5796,622500.0
2011-03-14 10:00:00,28.88,28.91,28.82,28.85,409400.0,20.5725,20.5939,20.5298,20.5512,409400.0
2011-03-14 10:30:00,28.85,28.86,28.64,28.65,462900.0,20.5512,20.5583,20.4016,20.4087,462900.0
2011-03-14 11:00:00,28.64,28.74,28.52,28.66,568900.0,20.4016,20.4728,20.3161,20.4158,568900.0
2011-03-14 11:30:00,28.66,28.76,28.65,28.76,397500.0,20.4158,20.487,20.4087,20.487,397500.0
2011-03-14 12:00:00,28.75,28.87,28.75,28.86,317600.0,20.4799,20.5654,20.4799,20.5583,317600.0
2011-03-14 12:30:00,28.86,28.91,28.84,28.84,316000.0,20.5583,20.5939,20.544,20.544,316000.0
2011-03-14 13:00:00,28.85,28.86,28.78,28.79,333300.0,20.5512,20.5583,20.5013,20.5084,333300.0
2011-03-14 13:30:00,28.79,28.8,28.74,28.79,293800.0,20.5084,20.5155,20.4728,20.5084,293800.0
2011-03-14 14:00:00,28.78,28.81,28.75,28.79,211000.0,20.5013,20.5227,20.4799,20.5084,211000.0
2011-03-14 14:30:00,28.79,28.8,28.75,28.8,235900.0,20.5084,20.5155,20.4799,20.5155,235900.0
2011-03-14 15:00:00,28.79,28.81,28.77,28.8,617400.0,20.5084,20.5227,20.4942,20.5155,617400.0
2011-03-14 15:30:00,28.8,28.82,28.78,28.8,1712400.0,20.5155,20.5298,20.5013,20.5155,1712400.0
2011-03-15 09:30:00,28.33,28.56,28.07,28.48,898700.0,20.1807,20.3446,19.9955,20.2876,898700.0
2011-03-15 10:00:00,28.49,28.81,28.43,28.79,874100.0,20.2947,20.5227,20.252,20.5084,874100.0
2011-03-15 10:30:00,28.8,28.81,28.63,28.71,921600.0,20.5155,20.5227,20.3944,20.4514,921600.0
2011-03-15 11:00:00,28.7,28.81,28.68,28.8,782400.0,20.4443,20.5227,20.4301,20.5155,782400.0
2011-03-15 11:30:00,28.79,28.81,28.71,28.75,794000.0,20.5084,20.5227,20.4514,20.4799,794000.0
2011-03-15 12:00:00,28.75,28.8,28.74,28.8,415900.0,20.4799,20.5155,20.4728,20.5155,415900.0
2011-03-15 12:30:00,28.8,28.8,28.74,28.79,856800.0,20.5155,20.5155,20.4728,20.5084,856800.0
2011-03-15 13:00:00,28.79,28.8,28.74,28.79,338800.0,20.5084,20.5155,20.4728,20.5084,338800.0
2011-03-15 13:30:00,28.78,28.8,28.71,28.73,1236900.0,20.5013,20.5155,20.4514,20.4657,1236900.0
2011-03-15 14:00:00,28.74,28.8,28.63,28.8,535500.0,20.4728,20.5155,20.3944,20.5155,535500.0
2011-03-15 14:30:00,28.8,28.81,28.77,28.78,2200800.0,20.5155,20.5227,20.4942,20.5013,2200800.0
2011-03-15 15:00:00,28.77,28.81,28.77,28.8,1299500.0,20.4942,20.5227,20.4942,20.5155,1299500.0
2011-03-15 15:30:00,28.8,28.83,28.73,28.73,3235600.0,20.5155,20.5369,20.4657,20.4657,3235600.0
2011-03-16 09:30:00,28.71,28.86,28.49,28.6,928500.0,20.4514,20.5583,20.2947,20.3731,928500.0
2011-03-16 10:00:00,28.6,28.67,28.48,28.58,632900.0,20.3731,20.4229,20.2876,20.3588,632900.0
2011-03-16 10:30:00,28.58,28.76,28.55,28.63,689100.0,20.3588,20.487,20.3375,20.3944,689100.0
2011-03-16 11:00:00,28.62,28.66,28.35,28.57,1136200.0,20.3873,20.4158,20.195,20.3517,1136200.0
2011-03-16 11:30:00,28.56,28.63,28.41,28.5,428500.0,20.3446,20.3944,20.2377,20.3018,428500.0
2011-03-16 12:00:00,28.5,28.56,28.3,28.55,586400.0,20.3018,20.3446,20.1594,20.3375,586400.0
2011-03-16 12:30:00,28.55,28.63,28.46,28.53,420000.0,20.3375,20.3944,20.2733,20.3232,420000.0
2011-03-16 13:00:00,28.53,28.58,28.37,28.39,409100.0,20.3232,20.3588,20.2092,20.2235,409100.0
2011-03-16 13:30:00,28.39,28.41,28.3,28.36,409200.0,20.2235,20.2377,20.1594,20.2021,409200.0
2011-03-16 14:00:00,28.34,28.35,28.11,28.24,673900.0,20.1879,20.195,20.024,20.1166,673900.0
2011-03-16 14:30:00,28.23,28.47,28.21,28.4,567800.0,20.1095,20.2805,20.0953,20.2306,567800.0
2011-03-16 15:00:00,28.39,28.46,28.25,28.3,656500.0,20.2235,20.2733,20.1237,20.1594,656500.0
2011-03-16 15:30:00,28.3,28.31,28.18,28.19,1352300.0,20.1594,20.1665,20.0739,20.081,1352300.0
2011-03-17 09:30:00,28.59,28.66,28.2,28.36,645300.0,20.3659,20.4158,20.0881,20.2021,645300.0
2011-03-17 10:00:00,28.38,28.6,28.33,28.54,378700.0,20.2164,20.3731,20.1807,20.3303,378700.0
2011-03-17 10:30:00,28.54,28.63,28.49,28.5,274100.0,20.3303,20.3944,20.2947,20.3018,274100.0
2011-03-17 11:00:00,28.5,28.59,28.36,28.37,332400.0,20.3018,20.3659,20.2021,20.2092,332400.0
2011-03-17 11:30:00,28.37,28.45,28.27,28.35,195800.0,20.2092,20.2662,20.138,20.195,195800.0
2011-03-17 12:00:00,28.34,28.47,28.3,28.45,241100.0,20.1879,20.2805,20.1594,20.2662,241100.0
2011-03-17 12:30:00,28.45,28.51,28.36,28.42,127200.0,20.2662,20.309,20.2021,20.2448,127200.0
2011-03-17 13:00:00,28.42,28.56,28.41,28.45,455000.0,20.2448,20.3446,20.2377,20.2662,455000.0
2011-03-17 13:30:00,28.45,28.47,28.25,28.32,336100.0,20.2662,20.2805,20.1237,20.1736,336100.0
2011-03-17 14:00:00,28.32,28.42,28.3,28.4,224500.0,20.1736,20.2448,20.1594,20.2306,224500.0
2011-03-17 14:30:00,28.39,28.56,28.39,28.51,329900.0,20.2235,20.3446,20.2235,20.309,329900.0
2011-03-17 15:00:00,28.51,28.74,28.51,28.69,982500.0,20.309,20.4728,20.309,20.4372,982500.0
2011-03-17 15:30:00,28.69,28.82,28.68,28.77,1688400.0,20.4372,20.5298,20.4301,20.4942,1688400.0
2011-03-18 09:30:00,29.0,29.15,28.67,29.08,2941600.0,20.658,20.7649,20.4229,20.715,2941600.0
2011-03-18 10:00:00,29.08,29.13,28.96,28.96,447100.0,20.715,20.7506,20.6295,20.6295,447100.0
2011-03-18 10:30:00,28.96,29.13,28.94,29.11,763600.0,20.6295,20.7506,20.6153,20.7364,763600.0
2011-03-18 11:00:00,29.11,29.44,29.03,29.03,1060700.0,20.7364,20.9714,20.6794,20.6794,1060700.0
2011-03-18 11:30:00,29.04,29.43,29.02,29.24,724800.0,20.6865,20.9643,20.6723,20.829,724800.0
2011-03-18 12:00:00,29.24,29.32,29.12,29.18,778100.0,20.829,20.886,20.7435,20.7862,778100.0
2011-03-18 12:30:00,29.19,29.19,28.89,28.89,486400.0,20.7934,20.7934,20.5796,20.5796,486400.0
2011-03-18 13:00:00,28.89,29.0,28.86,28.97,575900.0,20.5796,20.658,20.5583,20.6366,575900.0
2011-03-18 13:30:00,28.97,29.01,28.9,28.96,378400.0,20.6366,20.6651,20.5868,20.6295,378400.0
2011-03-18 14:00:00,28.96,28.97,28.79,28.88,441400.0,20.6295,20.6366,20.5084,20.5725,441400.0
2011-03-18 14:30:00,28.88,28.9,28.77,28.81,377000.0,20.5725,20.5868,20.4942,20.5227,377000.0
2011-03-18 15:00:00,28.81,28.85,28.76,28.81,534300.0,20.5227,20.5512,20.487,20.5227,534300.0
2011-03-18 15:30:00,28.81,28.96,28.77,28.85,1917700.0,20.5227,20.6295,20.4942,20.5512,1917700.0
2011-03-21 09:30:00,29.17,29.25,28.95,29.15,844300.0,20.7791,20.8361,20.6224,20.7649,844300.0
2011-03-21 10:00:00,29.14,29.16,29.04,29.04,431800.0,20.7577,20.772,20.6865,20.6865,431800.0
2011-03-21 10:30:00,29.04,29.09,28.92,28.99,432000.0,20.6865,20.7221,20.601,20.6509,432000.0
2011-03-21 11:00:00,28.99,29.03,28.95,28.96,323700.0,20.6509,20.6794,20.6224,20.6295,323700.0
2011-03-21 11:30:00,28.96,29.1,28.95,29.05,351300.0,20.6295,20.7292,20.6224,20.6936,351300.0
2011-03-21 12:00:00,29.05,29.1,29.03,29.04,398500.0,20.6936,20.7292,20.6794,20.6865,398500.0
2011-03-21 12:30:00,29.04,29.04,28.98,28.99,217200.0,20.6865,20.6865,20.6438,20.6509,217200.0
2011-03-21 13:00:00,28.98,29.03,28.97,28.99,205900.0,20.6438,20.6794,20.6366,20.6509,205900.0
2011-03-21 13:30:00,28.98,29.02,28.96,29.01,453800.0,20.6438,20.6723,20.6295,20.6651,453800.0
2011-03-21 14:00:00,29.01,29.06,28.98,29.05,501600.0,20.6651,20.7007,20.6438,20.6936,501600.0
2011-03-21 14:30:00,29.05,29.1,29.01,29.04,317400.0,20.6936,20.7292,20.6651,20.6865,317400.0
2011-03-21 15:00:00,29.04,29.06,29.0,29.01,233000.0,20.6865,20.7007,20.658,20.6651,233000.0
2011-03-21 15:30:00,29.02,29.13,29.0,29.11,1079500.0,20.6723,20.7506,20.658,20.7364,1079500.0
2011-03-22 09:30:00,29.11,29.13,28.88,28.9,694300.0,20.7364,20.7506,20.5725,20.5868,694300.0
2011-03-22 10:00:00,28.9,28.95,28.85,28.89,707900.0,20.5868,20.6224,20.5512,20.5796,707900.0
2011-03-22 10:30:00,28.89,29.09,28.87,28.87,2860400.0,20.5796,20.7221,20.5654,20.5654,2860400.0
2011-03-22 11:00:00,28.88,29.01,28.86,29.0,560300.0,20.5725,20.6651,20.5583,20.658,560300.0
2011-03-22 11:30:00,28.99,29.13,28.97,29.1,336100.0,20.6509,20.7506,20.6366,20.7292,336100.0
2011-03-22 12:00:00,29.1,29.19,29.08,29.14,296100.0,20.7292,20.7934,20.715,20.7577,296100.0
2011-03-22 12:30:00,29.14,29.18,29.1,29.15,509400.0,20.7577,20.7862,20.7292,20.7649,509400.0
2011-03-22 13:00:00,29.15,29.21,29.11,29.16,427900.0,20.7649,20.8076,20.7364,20.772,427900.0
2011-03-22 13:30:00,29.17,29.25,29.15,29.25,298400.0,20.7791,20.8361,20.7649,20.8361,298400.0
2011-03-22 14:00:00,29.25,29.3,29.23,29.23,626300.0,20.8361,20.8717,20.8218,20.8218,626300.0
2011-03-22 14:30:00,29.23,29.31,29.23,29.3,362500.0,20.8218,20.8788,20.8218,20.8717,362500.0
2011-03-22 15:00:00,29.3,29.32,29.17,29.21,655800.0,20.8717,20.886,20.7791,20.8076,655800.0
2011-03-22 15:30:00,29.21,29.27,29.14,29.14,711500.0,20.8076,20.8503,20.7577,20.7577,711500.0
2011-03-23 09:30:00,29.08,29.09,28.93,29.03,630900.0,20.715,20.7221,20.6081,20.6794,630900.0
2011-03-23 10:00:00,29.03,29.07,28.98,29.02,865000.0,20.6794,20.7079,20.6438,20.6723,865000.0
2011-03-23 10:30:00,29.02,29.06,29.0,29.02,392100.0,20.6723,20.7007,20.658,20.6723,392100.0
2011-03-23 11:00:00,29.01,29.04,29.0,29.02,362800.0,20.6651,20.6865,20.658,20.6723,362800.0
2011-03-23 11:30:00,29.02,29.04,28.97,28.98,528600.0,20.6723,20.6865,20.6366,20.6438,528600.0
2011-03-23 12:00:00,28.98,29.04,28.97,29.01,883200.0,20.6438,20.6865,20.6366,20.6651,883200.0
2011-03-23 12:30:00,29.02,29.03,29.0,29.01,148800.0,20.6723,20.6794,20.658,20.6651,148800.0
2011-03-23 13:00:00,29.0,29.01,29.0,29.01,295900.0,20.658,20.6651,20.658,20.6651,295900.0
2011-03-23 13:30:00,29.01,29.12,29.0,29.09,360800.0,20.6651,20.7435,20.658,20.7221,360800.0
2011-03-23 14:00:00,29.09,29.1,29.03,29.09,274000.0,20.7221,20.7292,20.6794,20.7221,274000.0
2011-03-23 14:30:00,29.09,29.14,29.08,29.09,499000.0,20.7221,20.7577,20.715,20.7221,499000.0
2011-03-23 15:00:00,29.1,29.17,29.06,29.08,597700.0,20.7292,20.7791,20.7007,20.715,597700.0
2011-03-23 15:30:00,29.08,29.16,29.02,29.03,1265000.0,20.715,20.772,20.6723,20.6794,1265000.0
2011-03-24 09:30:00,29.19,29.31,29.02,29.1,592100.0,20.7934,20.8788,20.6723,20.7292,592100.0
2011-03-24 10:00:00,29.11,29.2,29.06,29.1,962800.0,20.7364,20.8005,20.7007,20.7292,962800.0
2011-03-24 10:30:00,29.1,29.23,29.07,29.22,787800.0,20.7292,20.8218,20.7079,20.8147,787800.0
2011-03-24 11:00:00,29.22,29.27,29.19,29.24,474100.0,20.8147,20.8503,20.7934,20.829,474100.0
2011-03-24 11:30:00,29.23,29.33,29.21,29.26,675100.0,20.8218,20.8931,20.8076,20.8432,675100.0
2011-03-24 12:00:00,29.26,29.32,29.24,29.29,633800.0,20.8432,20.886,20.829,20.8646,633800.0
2011-03-24 12:30:00,29.29,29.29,29.17,29.17,280600.0,20.8646,20.8646,20.7791,20.7791,280600.0
2011-03-24 13:00:00,29.17,29.23,29.13,29.2,258100.0,20.7791,20.8218,20.7506,20.8005,258100.0
2011-03-24 13:30:00,29.2,29.27,29.18,29.26,405400.0,20.8005,20.8503,20.7862,20.8432,405400.0
2011-03-24 14:00:00,29.26,29.35,29.26,29.32,393000.0,20.8432,20.9073,20.8432,20.886,393000.0
2011-03-24 14:30:00,29.32,29.35,29.28,29.28,312300.0,20.886,20.9073,20.8575,20.8575,312300.0
2011-03-24 15:00:00,29.29,29.38,29.28,29.34,424600.0,20.8646,20.9287,20.8575,20.9002,424600.0
2011-03-24 15:30:00,29.34,29.35,29.22,29.27,895600.0,20.9002,20.9073,20.8147,20.8503,895600.0
2011-03-25 09:30:00,29.36,29.53,29.19,29.25,576400.0,20.9145,21.0355,20.7934,20.8361,576400.0
2011-03-25 10:00:00,29.25,29.36,29.24,29.36,360900.0,20.8361,20.9145,20.829,20.9145,360900.0
2011-03-25 10:30:00,29.35,29.42,29.33,29.42,754300.0,20.9073,20.9572,20.8931,20.9572,754300.0
2011-03-25 11:00:00,29.43,29.52,29.42,29.48,397100.0,20.9643,21.0284,20.9572,20.9999,397100.0
2011-03-25 11:30:00,29.49,29.53,29.45,29.46,348100.0,21.0071,21.0355,20.9786,20.9857,348100.0
2011-03-25 12:00:00,29.46,29.46,29.39,29.41,799700.0,20.9857,20.9857,20.9358,20.9501,799700.0
2011-03-25 12:30:00,29.42,29.46,29.39,29.44,344900.0,20.9572,20.9857,20.9358,20.9714,344900.0
2011-03-25 13:00:00,29.44,29.45,29.38,29.44,704200.0,20.9714,20.9786,20.9287,20.9714,704200.0
2011-03-25 13:30:00,29.44,29.47,29.39,29.4,287600.0,20.9714,20.9928,20.9358,20.9429,287600.0
2011-03-25 14:00:00,29.41,29.47,29.38,29.42,287300.0,20.9501,20.9928,20.9287,20.9572,287300.0
2011-03-25 14:30:00,29.42,29.5,29.41,29.47,200100.0,20.9572,21.0142,20.9501,20.9928,200100.0
2011-03-25 15:00:00,29.47,29.55,29.44,29.51,357700.0,20.9928,21.0498,20.9714,21.0213,357700.0
2011-03-25 15:30:00,29.52,29.55,29.43,29.45,785500.0,21.0284,21.0498,20.9643,20.9786,785500.0
2011-03-28 09:30:00,29.56,29.58,29.29,29.46,535900.0,21.0569,21.0712,20.8646,20.9857,535900.0
2011-03-28 10:00:00,29.47,29.49,29.37,29.45,495600.0,20.9928,21.0071,20.9216,20.9786,495600.0
2011-03-28 10:30:00,29.46,29.47,29.4,29.45,614500.0,20.9857,20.9928,20.9429,20.9786,614500.0
2011-03-28 11:00:00,29.45,29.47,29.4,29.46,477800.0,20.9786,20.9928,20.9429,20.9857,477800.0
2011-03-28 11:30:00,29.45,29.47,29.41,29.45,302400.0,20.9786,20.9928,20.9501,20.9786,302400.0
2011-03-28 12:00:00,29.44,29.46,29.39,29.4,188800.0,20.9714,20.9857,20.9358,20.9429,188800.0
2011-03-28 12:30:00,29.4,29.43,29.4,29.4,372600.0,20.9429,20.9643,20.9429,20.9429,372600.0
2011-03-28 13:00:00,29.4,29.43,29.4,29.42,134700.0,20.9429,20.9643,20.9429,20.9572,134700.0
2011-03-28 13:30:00,29.42,29.43,29.4,29.41,300800.0,20.9572,20.9643,20.9429,20.9501,300800.0
2011-03-28 14:00:00,29.41,29.42,29.36,29.42,289000.0,20.9501,20.9572,20.9145,20.9572,289000.0
2011-03-28 14:30:00,29.42,29.46,29.39,29.41,414800.0,20.9572,20.9857,20.9358,20.9501,414800.0
2011-03-28 15:00:00,29.42,29.42,29.4,29.41,246600.0,20.9572,20.9572,20.9429,20.9501,246600.0
2011-03-28 15:30:00,29.41,29.44,29.3,29.3,582600.0,20.9501,20.9714,20.8717,20.8717,582600.0
2011-03-29 09:30:00,29.28,29.3,29.12,29.16,605600.0,20.8575,20.8717,20.7435,20.772,605600.0
2011-03-29 10:00:00,29.15,29.28,29.13,29.2,533200.0,20.7649,20.8575,20.7506,20.8005,533200.0
2011-03-29 10:30:00,29.2,29.25,29.16,29.21,503500.0,20.8005,20.8361,20.772,20.8076,503500.0
2011-03-29 11:00:00,29.21,29.32,29.21,29.32,203300.0,20.8076,20.886,20.8076,20.886,203300.0
2011-03-29 11:30:00,29.31,29.36,29.21,29.23,324100.0,20.8788,20.9145,20.8076,20.8218,324100.0
2011-03-29 12:00:00,29.23,29.28,29.2,29.25,211700.0,20.8218,20.8575,20.8005,20.8361,211700.0
2011-03-29 12:30:00,29.24,29.33,29.24,29.24,249100.0,20.829,20.8931,20.829,20.829,249100.0
2011-03-29 13:00:00,29.24,29.26,29.22,29.24,110200.0,20.829,20.8432,20.8147,20.829,110200.0
2011-03-29 13:30:00,29.24,29.3,29.2,29.21,121900.0,20.829,20.8717,20.8005,20.8076,121900.0
2011-03-29 14:00:00,29.2,29.29,29.2,29.21,122500.0,20.8005,20.8646,20.8005,20.8076,122500.0
2011-03-29 14:30:00,29.21,29.35,29.2,29.32,220500.0,20.8076,20.9073,20.8005,20.886,220500.0
2011-03-29 15:00:00,29.32,29.36,29.29,29.36,207800.0,20.886,20.9145,20.8646,20.9145,207800.0
2011-03-29 15:30:00,29.36,29.39,29.32,29.34,811400.0,20.9145,20.9358,20.886,20.9002,811400.0
2011-03-30 09:30:00,29.49,29.5,29.25,29.48,626500.0,21.0071,21.0142,20.8361,20.9999,626500.0
2011-03-30 10:00:00,29.48,29.5,29.41,29.47,356000.0,20.9999,21.0142,20.9501,20.9928,356000.0
2011-03-30 10:30:00,29.47,29.69,29.47,29.69,337600.0,20.9928,21.1495,20.9928,21.1495,337600.0
2011-03-30 11:00:00,29.68,29.83,29.66,29.71,548800.0,21.1424,21.2493,21.1282,21.1638,548800.0
2011-03-30 11:30:00,29.7,29.71,29.62,29.66,248100.0,21.1566,21.1638,21.0997,21.1282,248100.0
2011-03-30 12:00:00,29.66,29.76,29.64,29.73,316800.0,21.1282,21.1994,21.1139,21.178,316800.0
2011-03-30 12:30:00,29.72,29.72,29.65,29.67,244100.0,21.1709,21.1709,21.121,21.1353,244100.0
2011-03-30 13:00:00,29.68,29.74,29.67,29.67,191200.0,21.1424,21.1851,21.1353,21.1353,191200.0
2011-03-30 13:30:00,29.68,29.73,29.65,29.68,270000.0,21.1424,21.178,21.121,21.1424,270000.0
2011-03-30 14:00:00,29.68,29.74,29.66,29.73,235400.0,21.1424,21.1851,21.1282,21.178,235400.0
2011-03-30 14:30:00,29.74,29.74,29.69,29.71,204500.0,21.1851,21.1851,21.1495,21.1638,204500.0
2011-03-30 15:00:00,29.71,29.73,29.63,29.64,346900.0,21.1638,21.178,21.1068,21.1139,346900.0
2011-03-30 15:30:00,29.63,29.68,29.6,29.66,609000.0,21.1068,21.1424,21.0854,21.1282,609000.0
2011-03-31 09:30:00,29.57,29.74,29.45,29.54,975100.0,21.064,21.1851,20.9786,21.0427,975100.0
2011-03-31 10:00:00,29.55,29.63,29.52,29.6,503600.0,21.0498,21.1068,21.0284,21.0854,503600.0
2011-03-31 10:30:00,29.6,29.63,29.56,29.61,226000.0,21.0854,21.1068,21.0569,21.0925,226000.0
2011-03-31 11:00:00,29.6,29.63,29.56,29.58,186200.0,21.0854,21.1068,21.0569,21.0712,186200.0
2011-03-31 11:30:00,29.59,29.6,29.55,29.6,149700.0,21.0783,21.0854,21.0498,21.0854,149700.0
2011-03-31 12:00:00,29.6,29.7,29.6,29.69,101700.0,21.0854,21.1566,21.0854,21.1495,101700.0
2011-03-31 12:30:00,29.69,29.73,29.66,29.72,166800.0,21.1495,21.178,21.1282,21.1709,166800.0
2011-03-31 13:00:00,29.71,29.72,29.69,29.7,76200.0,21.1638,21.1709,21.1495,21.1566,76200.0
2011-03-31 13:30:00,29.69,29.72,29.69,29.69,99200.0,21.1495,21.1709,21.1495,21.1495,99200.0
2011-03-31 14:00:00,29.7,29.7,29.65,29.66,210600.0,21.1566,21.1566,21.121,21.1282,210600.0
2011-03-31 14:30:00,29.65,29.66,29.64,29.64,95300.0,21.121,21.1282,21.1139,21.1139,95300.0
2011-03-31 15:00:00,29.64,29.65,29.6,29.62,178500.0,21.1139,21.121,21.0854,21.0997,178500.0
2011-03-31 15:30:00,29.62,29.93,29.61,29.89,2088000.0,21.0997,21.3205,21.0925,21.292,2088000.0
2011-04-01 09:30:00,29.96,30.34,29.9,30.31,878500.0,21.3419,21.6125,21.2991,21.5912,878500.0
2011-04-01 10:00:00,30.31,30.5,30.28,30.45,828400.0,21.5912,21.7265,21.5698,21.6909,828400.0
2011-04-01 10:30:00,30.45,30.49,30.36,30.44,378100.0,21.6909,21.7194,21.6268,21.6838,378100.0
2011-04-01 11:00:00,30.44,30.53,30.42,30.52,317400.0,21.6838,21.7479,21.6695,21.7408,317400.0
2011-04-01 11:30:00,30.52,30.53,30.39,30.41,284300.0,21.7408,21.7479,21.6482,21.6624,284300.0
2011-04-01 12:00:00,30.42,30.44,30.4,30.41,129100.0,21.6695,21.6838,21.6553,21.6624,129100.0
2011-04-01 12:30:00,30.42,30.42,30.32,30.32,208900.0,21.6695,21.6695,21.5983,21.5983,208900.0
2011-04-01 13:00:00,30.32,30.33,30.24,30.24,177100.0,21.5983,21.6054,21.5413,21.5413,177100.0
2011-04-01 13:30:00,30.25,30.28,30.21,30.28,199600.0,21.5484,21.5698,21.5199,21.5698,199600.0
2011-04-01 14:00:00,30.27,30.3,30.27,30.29,110300.0,21.5627,21.5841,21.5627,21.5769,110300.0
2011-04-01 14:30:00,30.3,30.33,30.18,30.24,261200.0,21.5841,21.6054,21.4986,21.5413,261200.0
2011-04-01 15:00:00,30.23,30.24,30.11,30.18,395600.0,21.5342,21.5413,21.4487,21.4986,395600.0
2011-04-01 15:30:00,30.18,30.28,30.17,30.26,615500.0,21.4986,21.5698,21.4915,21.5556,615500.0
2011-04-04 09:30:00,30.26,30.5,30.26,30.37,464900.0,21.5556,21.7265,21.5556,21.6339,464900.0
2011-04-04 10:00:00,30.37,30.41,30.33,30.37,430000.0,21.6339,21.6624,21.6054,21.6339,430000.0
2011-04-04 10:30:00,30.37,30.4,30.35,30.39,324800.0,21.6339,21.6553,21.6197,21.6482,324800.0
2011-04-04 11:00:00,30.39,30.4,30.35,30.39,198300.0,21.6482,21.6553,21.6197,21.6482,198300.0
2011-04-04 11:30:00,30.39,30.42,30.34,30.41,596600.0,21.6482,21.6695,21.6125,21.6624,596600.0
2011-04-04 12:00:00,30.41,30.44,30.4,30.42,122800.0,21.6624,21.6838,21.6553,21.6695,122800.0
2011-04-04 12:30:00,30.42,30.42,30.34,30.34,282100.0,21.6695,21.6695,21.6125,21.6125,282100.0
2011-04-04 13:00:00,30.35,30.36,30.32,30.35,310400.0,21.6197,21.6268,21.5983,21.6197,310400.0
2011-04-04 13:30:00,30.34,30.35,30.29,30.34,809800.0,21.6125,21.6197,21.5769,21.6125,809800.0
2011-04-04 14:00:00,30.34,30.36,30.31,30.32,237100.0,21.6125,21.6268,21.5912,21.5983,237100.0
2011-04-04 14:30:00,30.33,30.35,30.3,30.33,364600.0,21.6054,21.6197,21.5841,21.6054,364600.0
2011-04-04 15:00:00,30.33,30.39,30.31,30.39,548000.0,21.6054,21.6482,21.5912,21.6482,548000.0
2011-04-04 15:30:00,30.39,30.42,30.36,30.38,717300.0,21.6482,21.6695,21.6268,21.641,717300.0
2011-04-05 09:30:00,30.41,30.41,30.29,30.41,357000.0,21.6624,21.6624,21.5769,21.6624,357000.0
2011-04-05 10:00:00,30.4,30.4,30.32,30.38,188000.0,21.6553,21.6553,21.5983,21.641,188000.0
2011-04-05 10:30:00,30.38,30.42,30.35,30.38,237200.0,21.641,21.6695,21.6197,21.641,237200.0
2011-04-05 11:00:00,30.38,30.43,30.37,30.4,307700.0,21.641,21.6767,21.6339,21.6553,307700.0
2011-04-05 11:30:00,30.4,30.46,30.37,30.44,347300.0,21.6553,21.698,21.6339,21.6838,347300.0
2011-04-05 12:00:00,30.45,30.46,30.4,30.42,116000.0,21.6909,21.698,21.6553,21.6695,116000.0
2011-04-05 12:30:00,30.42,30.52,30.39,30.4,425800.0,21.6695,21.7408,21.6482,21.6553,425800.0
2011-04-05 13:00:00,30.41,30.42,30.38,30.4,166400.0,21.6624,21.6695,21.641,21.6553,166400.0
2011-04-05 13:30:00,30.4,30.42,30.37,30.39,310100.0,21.6553,21.6695,21.6339,21.6482,310100.0
2011-04-05 14:00:00,30.39,30.41,30.36,30.4,240000.0,21.6482,21.6624,21.6268,21.6553,240000.0
2011-04-05 14:30:00,30.4,30.41,30.38,30.4,522200.0,21.6553,21.6624,21.641,21.6553,522200.0
2011-04-05 15:00:00,30.39,30.41,30.37,30.4,400200.0,21.6482,21.6624,21.6339,21.6553,400200.0
2011-04-05 15:30:00,30.4,30.42,30.35,30.42,1118900.0,21.6553,21.6695,21.6197,21.6695,1118900.0
2011-04-06 09:30:00,30.45,30.51,30.26,30.29,417900.0,21.6909,21.7336,21.5556,21.5769,417900.0
2011-04-06 10:00:00,30.29,30.3,30.16,30.16,535400.0,21.5769,21.5841,21.4843,21.4843,535400.0
2011-04-06 10:30:00,30.17,30.32,30.16,30.2,683700.0,21.4915,21.5983,21.4843,21.5128,683700.0
2011-04-06 11:00:00,30.2,30.31,30.12,30.3,1082600.0,21.5128,21.5912,21.4558,21.5841,1082600.0
2011-04-06 11:30:00,30.29,30.35,30.27,30.27,264400.0,21.5769,21.6197,21.5627,21.5627,264400.0
2011-04-06 12:00:00,30.27,30.29,30.2,30.23,225600.0,21.5627,21.5769,21.5128,21.5342,225600.0
2011-04-06 12:30:00,30.24,30.27,30.22,30.23,339500.0,21.5413,21.5627,21.5271,21.5342,339500.0
2011-04-06 13:00:00,30.23,30.27,30.21,30.24,260600.0,21.5342,21.5627,21.5199,21.5413,260600.0
2011-04-06 13:30:00,30.24,30.27,30.2,30.2,287600.0,21.5413,21.5627,21.5128,21.5128,287600.0
2011-04-06 14:00:00,30.2,30.23,30.18,30.21,403900.0,21.5128,21.5342,21.4986,21.5199,403900.0
2011-04-06 14:30:00,30.22,30.29,30.21,30.23,406900.0,21.5271,21.5769,21.5199,21.5342,406900.0
2011-04-06 15:00:00,30.23,30.31,30.22,30.25,571400.0,21.5342,21.5912,21.5271,21.5484,571400.0
2011-04-06 15:30:00,30.25,30.33,30.25,30.3,984500.0,21.5484,21.6054,21.5484,21.5841,984500.0
2011-04-07 09:30:00,30.27,30.47,30.22,30.46,574600.0,21.5627,21.7052,21.5271,21.698,574600.0
2011-04-07 10:00:00,30.46,30.51,30.36,30.46,458400.0,21.698,21.7336,21.6268,21.698,458400.0
2011-04-07 10:30:00,30.46,30.57,30.29,30.46,916100.0,21.698,21.7764,21.5769,21.698,916100.0
2011-04-07 11:00:00,30.46,30.48,30.23,30.3,323900.0,21.698,21.7123,21.5342,21.5841,323900.0
2011-04-07 11:30:00,30.31,30.32,30.18,30.32,382900.0,21.5912,21.5983,21.4986,21.5983,382900.0
2011-04-07 12:00:00,30.32,30.36,30.27,30.32,141700.0,21.5983,21.6268,21.5627,21.5983,141700.0
2011-04-07 12:30:00,30.32,30.42,30.31,30.35,120900.0,21.5983,21.6695,21.5912,21.6197,120900.0
2011-04-07 13:00:00,30.36,30.37,30.23,30.23,130800.0,21.6268,21.6339,21.5342,21.5342,130800.0
2011-04-07 13:30:00,30.23,30.31,30.2,30.28,162400.0,21.5342,21.5912,21.5128,21.5698,162400.0
2011-04-07 14:00:00,30.28,30.33,30.23,30.23,219500.0,21.5698,21.6054,21.5342,21.5342,219500.0
2011-04-07 14:30:00,30.23,30.31,30.22,30.31,150900.0,21.5342,21.5912,21.5271,21.5912,150900.0
2011-04-07 15:00:00,30.31,30.36,30.27,30.35,336500.0,21.5912,21.6268,21.5627,21.6197,336500.0
2011-04-07 15:30:00,30.34,30.45,30.31,30.41,630000.0,21.6125,21.6909,21.5912,21.6624,630000.0
2011-04-08 09:30:00,30.58,30.58,30.19,30.24,505600.0,21.7835,21.7835,21.5057,21.5413,505600.0
2011-04-08 10:00:00,30.25,30.32,30.18,30.21,444600.0,21.5484,21.5983,21.4986,21.5199,444600.0
2011-04-08 10:30:00,30.21,30.35,30.2,30.27,266200.0,21.5199,21.6197,21.5128,21.5627,266200.0
2011-04-08 11:00:00,30.27,30.28,30.19,30.21,382900.0,21.5627,21.5698,21.5057,21.5199,382900.0
2011-04-08 11:30:00,30.2,30.26,30.19,30.22,176600.0,21.5128,21.5556,21.5057,21.5271,176600.0
2011-04-08 12:00:00,30.22,30.25,30.21,30.22,95300.0,21.5271,21.5484,21.5199,21.5271,95300.0
2011-04-08 12:30:00,30.22,30.23,30.14,30.17,323000.0,21.5271,21.5342,21.4701,21.4915,323000.0
2011-04-08 13:00:00,30.18,30.28,30.16,30.25,214500.0,21.4986,21.5698,21.4843,21.5484,214500.0
2011-04-08 13:30:00,30.25,30.27,30.14,30.21,216300.0,21.5484,21.5627,21.4701,21.5199,216300.0
2011-04-08 14:00:00,30.21,30.23,30.1,30.12,218400.0,21.5199,21.5342,21.4416,21.4558,218400.0
2011-04-08 14:30:00,30.12,30.21,30.01,30.1,421900.0,21.4558,21.5199,21.3775,21.4416,421900.0
2011-04-08 15:00:00,30.09,30.15,30.04,30.14,371000.0,21.4345,21.4772,21.3988,21.4701,371000.0
2011-04-08 15:30:00,30.14,30.29,30.13,30.22,901200.0,21.4701,21.5769,21.463,21.5271,901200.0
2011-04-11 09:30:00,30.27,30.57,30.24,30.56,533900.0,21.5627,21.7764,21.5413,21.7693,533900.0
2011-04-11 10:00:00,30.56,30.6,30.46,30.55,394500.0,21.7693,21.7978,21.698,21.7621,394500.0
2011-04-11 10:30:00,30.55,30.77,30.53,30.62,649800.0,21.7621,21.9189,21.7479,21.812,649800.0
2011-04-11 11:00:00,30.62,30.67,30.5,30.65,503500.0,21.812,21.8476,21.7265,21.8334,503500.0
2011-04-11 11:30:00,30.65,30.69,30.48,30.48,377900.0,21.8334,21.8619,21.7123,21.7123,377900.0
2011-04-11 12:00:00,30.49,30.53,30.37,30.38,236000.0,21.7194,21.7479,21.6339,21.641,236000.0
2011-04-11 12:30:00,30.38,30.39,30.26,30.26,280500.0,21.641,21.6482,21.5556,21.5556,280500.0
2011-04-11 13:00:00,30.25,30.32,30.22,30.25,279000.0,21.5484,21.5983,21.5271,21.5484,279000.0
2011-04-11 13:30:00,30.24,30.26,30.18,30.24,317900.0,21.5413,21.5556,21.4986,21.5413,317900.0
2011-04-11 14:00:00,30.24,30.25,30.18,30.2,297500.0,21.5413,21.5484,21.4986,21.5128,297500.0
2011-04-11 14:30:00,30.2,30.22,30.12,30.15,357800.0,21.5128,21.5271,21.4558,21.4772,357800.0
2011-04-11 15:00:00,30.15,30.17,30.0,30.0,683900.0,21.4772,21.4915,21.3704,21.3704,683900.0
2011-04-11 15:30:00,30.01,30.15,30.0,30.14,677500.0,21.3775,21.4772,21.3704,21.4701,677500.0
2011-04-12 09:30:00,30.03,30.05,29.82,29.92,672300.0,21.3917,21.406,21.2421,21.3134,672300.0
2011-04-12 10:00:00,29.91,29.98,29.87,29.88,716400.0,21.3062,21.3561,21.2777,21.2849,716400.0
2011-04-12 10:30:00,29.88,29.92,29.72,29.73,367900.0,21.2849,21.3134,21.1709,21.178,367900.0
2011-04-12 11:00:00,29.73,29.88,29.73,29.88,227300.0,21.178,21.2849,21.178,21.2849,227300.0
2011-04-12 11:30:00,29.87,29.88,29.78,29.78,234900.0,21.2777,21.2849,21.2136,21.2136,234900.0
2011-04-12 12:00:00,29.79,29.82,29.78,29.79,178400.0,21.2208,21.2421,21.2136,21.2208,178400.0
2011-04-12 12:30:00,29.8,29.87,29.79,29.81,404800.0,21.2279,21.2777,21.2208,21.235,404800.0
2011-04-12 13:00:00,29.81,29.9,29.81,29.9,221600.0,21.235,21.2991,21.235,21.2991,221600.0
2011-04-12 13:30:00,29.9,29.97,29.82,29.94,337800.0,21.2991,21.349,21.2421,21.3276,337800.0
2011-04-12 14:00:00,29.94,30.06,29.92,30.06,341300.0,21.3276,21.4131,21.3134,21.4131,341300.0
2011-04-12 14:30:00,30.06,30.07,29.95,29.96,316400.0,21.4131,21.4202,21.3347,21.3419,316400.0
2011-04-12 15:00:00,29.96,29.96,29.8,29.87,493500.0,21.3419,21.3419,21.2279,21.2777,493500.0
2011-04-12 15:30:00,29.87,30.01,29.87,29.96,980600.0,21.2777,21.3775,21.2777,21.3419,980600.0
2011-04-13 09:30:00,30.15,30.29,29.64,29.7,1140700.0,21.4772,21.5769,21.1139,21.1566,1140700.0
2011-04-13 10:00:00,29.7,29.84,29.67,29.84,596900.0,21.1566,21.2564,21.1353,21.2564,596900.0
2011-04-13 10:30:00,29.84,29.84,29.68,29.83,757700.0,21.2564,21.2564,21.1424,21.2493,757700.0
2011-04-13 11:00:00,29.82,29.84,29.68,29.71,287400.0,21.2421,21.2564,21.1424,21.1638,287400.0
2011-04-13 11:30:00,29.72,29.76,29.69,29.71,245400.0,21.1709,21.1994,21.1495,21.1638,245400.0
2011-04-13 12:00:00,29.7,29.76,29.65,29.66,277000.0,21.1566,21.1994,21.121,21.1282,277000.0
2011-04-13 12:30:00,29.66,29.66,29.54,29.54,327200.0,21.1282,21.1282,21.0427,21.0427,327200.0
2011-04-13 13:00:00,29.54,29.62,29.51,29.54,290000.0,21.0427,21.0997,21.0213,21.0427,290000.0
2011-04-13 13:30:00,29.54,29.57,29.47,29.49,502200.0,21.0427,21.064,20.9928,21.0071,502200.0
2011-04-13 14:00:00,29.49,29.66,29.46,29.65,456400.0,21.0071,21.1282,20.9857,21.121,456400.0
2011-04-13 14:30:00,29.65,29.74,29.62,29.7,390800.0,21.121,21.1851,21.0997,21.1566,390800.0
2011-04-13 15:00:00,29.7,29.76,29.67,29.68,474500.0,21.1566,21.1994,21.1353,21.1424,474500.0
2011-04-13 15:30:00,29.67,29.68,29.61,29.65,752600.0,21.1353,21.1424,21.0925,21.121,752600.0
2011-04-14 09:30:00,29.64,29.65,29.54,29.64,851100.0,21.1139,21.121,21.0427,21.1139,851100.0
2011-04-14 10:00:00,29.64,29.71,29.57,29.7,509500.0,21.1139,21.1638,21.064,21.1566,509500.0
2011-04-14 10:30:00,29.7,29.76,29.65,29.67,322000.0,21.1566,21.1994,21.121,21.1353,322000.0
2011-04-14 11:00:00,29.67,29.71,29.6,29.61,255400.0,21.1353,21.1638,21.0854,21.0925,255400.0
2011-04-14 11:30:00,29.62,29.69,29.6,29.68,163900.0,21.0997,21.1495,21.0854,21.1424,163900.0
2011-04-14 12:00:00,29.68,29.69,29.61,29.68,195300.0,21.1424,21.1495,21.0925,21.1424,195300.0
2011-04-14 12:30:00,29.68,29.72,29.64,29.72,169800.0,21.1424,21.1709,21.1139,21.1709,169800.0
2011-04-14 13:00:00,29.72,29.76,29.64,29.71,188200.0,21.1709,21.1994,21.1139,21.1638,188200.0
2011-04-14 13:30:00,29.72,29.82,29.71,29.76,411000.0,21.1709,21.2421,21.1638,21.1994,411000.0
2011-04-14 14:00:00,29.76,29.87,29.76,29.82,275500.0,21.1994,21.2777,21.1994,21.2421,275500.0
2011-04-14 14:30:00,29.82,29.86,29.79,29.83,319300.0,21.2421,21.2706,21.2208,21.2493,319300.0
2011-04-14 15:00:00,29.83,29.93,29.83,29.93,379000.0,21.2493,21.3205,21.2493,21.3205,379000.0
2011-04-14 15:30:00,29.93,29.93,29.77,29.79,1648900.0,21.3205,21.3205,21.2065,21.2208,1648900.0
2011-04-15 09:30:00,30.0,30.05,29.78,29.85,1030600.0,21.3704,21.406,21.2136,21.2635,1030600.0
2011-04-15 10:00:00,29.85,29.94,29.65,29.67,303000.0,21.2635,21.3276,21.121,21.1353,303000.0
2011-04-15 10:30:00,29.68,29.77,29.52,29.77,552000.0,21.1424,21.2065,21.0284,21.2065,552000.0
2011-04-15 11:00:00,29.78,29.87,29.77,29.87,258300.0,21.2136,21.2777,21.2065,21.2777,258300.0
2011-04-15 11:30:00,29.87,29.88,29.82,29.84,132100.0,21.2777,21.2849,21.2421,21.2564,132100.0
2011-04-15 12:00:00,29.84,29.92,29.83,29.86,208100.0,21.2564,21.3134,21.2493,21.2706,208100.0
2011-04-15 12:30:00,29.87,29.93,29.76,29.91,287700.0,21.2777,21.3205,21.1994,21.3062,287700.0
2011-04-15 13:00:00,29.92,29.92,29.84,29.86,201100.0,21.3134,21.3134,21.2564,21.2706,201100.0
2011-04-15 13:30:00,29.85,29.9,29.83,29.83,221100.0,21.2635,21.2991,21.2493,21.2493,221100.0
2011-04-15 14:00:00,29.84,29.85,29.77,29.77,142900.0,21.2564,21.2635,21.2065,21.2065,142900.0
2011-04-15 14:30:00,29.78,29.8,29.7,29.74,230300.0,21.2136,21.2279,21.1566,21.1851,230300.0
2011-04-15 15:00:00,29.74,29.78,29.68,29.7,250200.0,21.1851,21.2136,21.1424,21.1566,250200.0
2011-04-15 15:30:00,29.71,29.76,29.65,29.74,579300.0,21.1638,21.1994,21.121,21.1851,579300.0
2011-04-18 09:30:00,29.29,29.45,29.08,29.1,1181500.0,20.8646,20.9786,20.715,20.7292,1181500.0
2011-04-18 10:00:00,29.1,29.25,29.0,29.16,566800.0,20.7292,20.8361,20.658,20.772,566800.0
2011-04-18 10:30:00,29.16,29.16,29.08,29.12,434600.0,20.772,20.772,20.715,20.7435,434600.0
2011-04-18 11:00:00,29.12,29.16,29.05,29.14,483900.0,20.7435,20.772,20.6936,20.7577,483900.0
2011-04-18 11:30:00,29.14,29.27,29.03,29.03,388800.0,20.7577,20.8503,20.6794,20.6794,388800.0
2011-04-18 12:00:00,29.03,29.16,29.0,29.03,351200.0,20.6794,20.772,20.658,20.6794,351200.0
2011-04-18 12:30:00,29.03,29.04,29.0,29.0,199500.0,20.6794,20.6865,20.658,20.658,199500.0
2011-04-18 13:00:00,29.0,29.05,28.99,29.0,311300.0,20.658,20.6936,20.6509,20.658,311300.0
2011-04-18 13:30:00,29.01,29.11,28.99,29.07,238700.0,20.6651,20.7364,20.6509,20.7079,238700.0
2011-04-18 14:00:00,29.08,29.13,29.05,29.09,244600.0,20.715,20.7506,20.6936,20.7221,244600.0
2011-04-18 14:30:00,29.09,29.23,29.08,29.19,517700.0,20.7221,20.8218,20.715,20.7934,517700.0
2011-04-18 15:00:00,29.19,29.32,29.09,29.27,659800.0,20.7934,20.886,20.7221,20.8503,659800.0
2011-04-18 15:30:00,29.27,29.32,29.14,29.22,797500.0,20.8503,20.886,20.7577,20.8147,797500.0
2011-04-19 09:30:00,28.61,29.04,28.59,28.59,2670600.0,20.3802,20.6865,20.3659,20.3659,2670600.0
2011-04-19 10:00:00,28.6,28.64,28.37,28.43,1529700.0,20.3731,20.4016,20.2092,20.252,1529700.0
2011-04-19 10:30:00,28.42,28.56,28.28,28.43,1336600.0,20.2448,20.3446,20.1451,20.252,1336600.0
2011-04-19 11:00:00,28.43,28.46,28.15,28.19,1423700.0,20.252,20.2733,20.0525,20.081,1423700.0
2011-04-19 11:30:00,28.19,28.28,28.14,28.2,719000.0,20.081,20.1451,20.0454,20.0881,719000.0
2011-04-19 12:00:00,28.2,28.28,28.19,28.2,684900.0,20.0881,20.1451,20.081,20.0881,684900.0
2011-04-19 12:30:00,28.2,28.34,28.19,28.26,508900.0,20.0881,20.1879,20.081,20.1309,508900.0
2011-04-19 13:00:00,28.25,28.41,28.23,28.39,781000.0,20.1237,20.2377,20.1095,20.2235,781000.0
2011-04-19 13:30:00,28.38,28.44,28.34,28.34,976200.0,20.2164,20.2591,20.1879,20.1879,976200.0
2011-04-19 14:00:00,28.34,28.38,28.22,28.33,1800900.0,20.1879,20.2164,20.1024,20.1807,1800900.0
2011-04-19 14:30:00,28.32,28.36,28.21,28.24,889100.0,20.1736,20.2021,20.0953,20.1166,889100.0
2011-04-19 15:00:00,28.24,28.34,28.19,28.3,2117700.0,20.1166,20.1879,20.081,20.1594,2117700.0
2011-04-19 15:30:00,28.3,28.44,28.22,28.37,2172900.0,20.1594,20.2591,20.1024,20.2092,2172900.0
2011-04-20 09:30:00,28.67,28.78,28.42,28.49,1688900.0,20.4229,20.5013,20.2448,20.2947,1688900.0
2011-04-20 10:00:00,28.5,28.58,28.45,28.5,1610300.0,20.3018,20.3588,20.2662,20.3018,1610300.0
2011-04-20 10:30:00,28.5,28.57,28.46,28.51,552400.0,20.3018,20.3517,20.2733,20.309,552400.0
2011-04-20 11:00:00,28.51,28.55,28.46,28.53,1003400.0,20.309,20.3375,20.2733,20.3232,1003400.0
2011-04-20 11:30:00,28.53,28.63,28.45,28.6,605600.0,20.3232,20.3944,20.2662,20.3731,605600.0
2011-04-20 12:00:00,28.6,28.6,28.49,28.49,294200.0,20.3731,20.3731,20.2947,20.2947,294200.0
2011-04-20 12:30:00,28.49,28.52,28.42,28.44,256600.0,20.2947,20.3161,20.2448,20.2591,256600.0
2011-04-20 13:00:00,28.43,28.48,28.33,28.36,288800.0,20.252,20.2876,20.1807,20.2021,288800.0
2011-04-20 13:30:00,28.37,28.4,28.3,28.37,252600.0,20.2092,20.2306,20.1594,20.2092,252600.0
2011-04-20 14:00:00,28.38,28.43,28.37,28.43,870300.0,20.2164,20.252,20.2092,20.252,870300.0
2011-04-20 14:30:00,28.43,28.51,28.43,28.45,347400.0,20.252,20.309,20.252,20.2662,347400.0
2011-04-20 15:00:00,28.46,28.52,28.45,28.51,372200.0,20.2733,20.3161,20.2662,20.309,372200.0
2011-04-20 15:30:00,28.51,28.56,28.47,28.53,792400.0,20.309,20.3446,20.2805,20.3232,792400.0
2011-04-21 09:30:00,28.6,28.61,28.32,28.37,487900.0,20.3731,20.3802,20.1736,20.2092,487900.0
2011-04-21 10:00:00,28.37,28.38,28.3,28.33,698200.0,20.2092,20.2164,20.1594,20.1807,698200.0
2011-04-21 10:30:00,28.34,28.4,28.32,28.4,298400.0,20.1879,20.2306,20.1736,20.2306,298400.0
2011-04-21 11:00:00,28.4,28.5,28.4,28.48,233800.0,20.2306,20.3018,20.2306,20.2876,233800.0
2011-04-21 11:30:00,28.48,28.52,28.44,28.45,658300.0,20.2876,20.3161,20.2591,20.2662,658300.0
2011-04-21 12:00:00,28.44,28.51,28.43,28.5,176100.0,20.2591,20.309,20.252,20.3018,176100.0
2011-04-21 12:30:00,28.49,28.53,28.49,28.49,134200.0,20.2947,20.3232,20.2947,20.2947,134200.0
2011-04-21 13:00:00,28.49,28.51,28.39,28.41,537700.0,20.2947,20.309,20.2235,20.2377,537700.0
2011-04-21 13:30:00,28.41,28.44,28.39,28.41,207900.0,20.2377,20.2591,20.2235,20.2377,207900.0
2011-04-21 14:00:00,28.4,28.43,28.38,28.39,457000.0,20.2306,20.252,20.2164,20.2235,457000.0
2011-04-21 14:30:00,28.4,28.43,28.35,28.37,252700.0,20.2306,20.252,20.195,20.2092,252700.0
2011-04-21 15:00:00,28.36,28.41,28.3,28.31,426900.0,20.2021,20.2377,20.1594,20.1665,426900.0
2011-04-21 15:30:00,28.31,28.41,28.3,28.4,1129500.0,20.1665,20.2377,20.1594,20.2306,1129500.0
2011-04-25 09:30:00,28.48,28.48,28.2,28.3,533100.0,20.2876,20.2876,20.0881,20.1594,533100.0
2011-04-25 10:00:00,28.3,28.32,28.25,28.28,373400.0,20.1594,20.1736,20.1237,20.1451,373400.0
2011-04-25 10:30:00,28.28,28.3,28.21,28.27,480200.0,20.1451,20.1594,20.0953,20.138,480200.0
2011-04-25 11:00:00,28.27,28.28,28.16,28.25,486700.0,20.138,20.1451,20.0596,20.1237,486700.0
2011-04-25 11:30:00,28.24,28.25,28.2,28.22,229400.0,20.1166,20.1237,20.0881,20.1024,229400.0
2011-04-25 12:00:00,28.21,28.26,28.18,28.19,331100.0,20.0953,20.1309,20.0739,20.081,331100.0
2011-04-25 12:30:00,28.19,28.25,28.19,28.24,285800.0,20.081,20.1237,20.081,20.1166,285800.0
2011-04-25 13:00:00,28.24,28.28,28.2,28.23,312800.0,20.1166,20.1451,20.0881,20.1095,312800.0
2011-04-25 13:30:00,28.23,28.27,28.19,28.22,410000.0,20.1095,20.138,20.081,20.1024,410000.0
2011-04-25 14:00:00,28.22,28.27,28.2,28.22,529700.0,20.1024,20.138,20.0881,20.1024,529700.0
2011-04-25 14:30:00,28.23,28.25,28.19,28.25,256200.0,20.1095,20.1237,20.081,20.1237,256200.0
2011-04-25 15:00:00,28.25,28.33,28.24,28.33,469600.0,20.1237,20.1807,20.1166,20.1807,469600.0
2011-04-25 15:30:00,28.33,28.4,28.29,28.35,749600.0,20.1807,20.2306,20.1522,20.195,749600.0
2011-04-26 09:30:00,28.41,28.52,28.33,28.52,448800.0,20.2377,20.3161,20.1807,20.3161,448800.0
2011-04-26 10:00:00,28.52,28.58,28.4,28.45,342800.0,20.3161,20.3588,20.2306,20.2662,342800.0
2011-04-26 10:30:00,28.44,28.45,28.36,28.39,546200.0,20.2591,20.2662,20.2021,20.2235,546200.0
2011-04-26 11:00:00,28.4,28.57,28.38,28.56,300600.0,20.2306,20.3517,20.2164,20.3446,300600.0
2011-04-26 11:30:00,28.56,28.69,28.56,28.69,319100.0,20.3446,20.4372,20.3446,20.4372,319100.0
2011-04-26 12:00:00,28.69,28.84,28.68,28.82,555300.0,20.4372,20.544,20.4301,20.5298,555300.0
2011-04-26 12:30:00,28.82,28.82,28.67,28.69,324000.0,20.5298,20.5298,20.4229,20.4372,324000.0
2011-04-26 13:00:00,28.69,28.73,28.67,28.71,154900.0,20.4372,20.4657,20.4229,20.4514,154900.0
2011-04-26 13:30:00,28.72,28.73,28.68,28.73,136600.0,20.4585,20.4657,20.4301,20.4657,136600.0
2011-04-26 14:00:00,28.73,28.77,28.71,28.77,208000.0,20.4657,20.4942,20.4514,20.4942,208000.0
2011-04-26 14:30:00,28.77,28.77,28.7,28.73,292400.0,20.4942,20.4942,20.4443,20.4657,292400.0
2011-04-26 15:00:00,28.73,28.73,28.64,28.68,395800.0,20.4657,20.4657,20.4016,20.4301,395800.0
2011-04-26 15:30:00,28.68,28.7,28.66,28.7,572900.0,20.4301,20.4443,20.4158,20.4443,572900.0
2011-04-27 09:30:00,28.65,28.78,28.56,28.61,348900.0,20.5005,20.5935,20.4361,20.4719,348900.0
2011-04-27 10:00:00,28.61,28.66,28.57,28.62,213700.0,20.4719,20.5077,20.4433,20.4791,213700.0
2011-04-27 10:30:00,28.63,28.63,28.5,28.51,177000.0,20.4862,20.4862,20.3932,20.4003,177000.0
2011-04-27 11:00:00,28.5,28.6,28.5,28.59,273400.0,20.3932,20.4647,20.3932,20.4576,273400.0
2011-04-27 11:30:00,28.58,28.58,28.5,28.56,131700.0,20.4504,20.4504,20.3932,20.4361,131700.0
2011-04-27 12:00:00,28.55,28.63,28.53,28.61,198000.0,20.429,20.4862,20.4147,20.4719,198000.0
2011-04-27 12:30:00,28.61,28.71,28.58,28.65,404000.0,20.4719,20.5435,20.4504,20.5005,404000.0
2011-04-27 13:00:00,28.65,28.65,28.58,28.59,123400.0,20.5005,20.5005,20.4504,20.4576,123400.0
2011-04-27 13:30:00,28.59,28.72,28.57,28.7,215600.0,20.4576,20.5506,20.4433,20.5363,215600.0
2011-04-27 14:00:00,28.69,28.72,28.67,28.68,317700.0,20.5291,20.5506,20.5148,20.522,317700.0
2011-04-27 14:30:00,28.69,28.74,28.67,28.72,248000.0,20.5291,20.5649,20.5148,20.5506,248000.0
2011-04-27 15:00:00,28.72,28.81,28.71,28.79,369500.0,20.5506,20.615,20.5435,20.6007,369500.0
2011-04-27 15:30:00,28.8,28.93,28.8,28.88,1039000.0,20.6079,20.7009,20.6079,20.6651,1039000.0
2011-04-28 09:30:00,28.6,28.76,28.56,28.66,612400.0,20.4647,20.5792,20.4361,20.5077,612400.0
2011-04-28 10:00:00,28.67,28.74,28.63,28.68,448600.0,20.5148,20.5649,20.4862,20.522,448600.0
2011-04-28 10:30:00,28.68,28.7,28.63,28.66,255100.0,20.522,20.5363,20.4862,20.5077,255100.0
2011-04-28 11:00:00,28.66,28.72,28.64,28.65,243800.0,20.5077,20.5506,20.4934,20.5005,243800.0
2011-04-28 11:30:00,28.65,28.66,28.57,28.6,312900.0,20.5005,20.5077,20.4433,20.4647,312900.0
2011-04-28 12:00:00,28.61,28.72,28.6,28.68,295900.0,20.4719,20.5506,20.4647,20.522,295900.0
2011-04-28 12:30:00,28.69,28.79,28.68,28.75,178900.0,20.5291,20.6007,20.522,20.5721,178900.0
2011-04-28 13:00:00,28.76,28.79,28.68,28.7,296700.0,20.5792,20.6007,20.522,20.5363,296700.0
2011-04-28 13:30:00,28.7,28.7,28.63,28.65,334700.0,20.5363,20.5363,20.4862,20.5005,334700.0
2011-04-28 14:00:00,28.65,28.67,28.59,28.6,371700.0,20.5005,20.5148,20.4576,20.4647,371700.0
2011-04-28 14:30:00,28.6,28.62,28.5,28.59,743000.0,20.4647,20.4791,20.3932,20.4576,743000.0
2011-04-28 15:00:00,28.6,28.6,28.52,28.55,790300.0,20.4647,20.4647,20.4075,20.429,790300.0
2011-04-28 15:30:00,28.55,28.61,28.49,28.58,1301800.0,20.429,20.4719,20.386,20.4504,1301800.0
2011-04-29 09:30:00,28.57,28.66,28.55,28.56,409000.0,20.4433,20.5077,20.429,20.4361,409000.0
2011-04-29 10:00:00,28.56,28.61,28.55,28.59,222900.0,20.4361,20.4719,20.429,20.4576,222900.0
2011-04-29 10:30:00,28.6,28.66,28.59,28.65,252200.0,20.4647,20.5077,20.4576,20.5005,252200.0
2011-04-29 11:00:00,28.64,28.7,28.64,28.69,261300.0,20.4934,20.5363,20.4934,20.5291,261300.0
2011-04-29 11:30:00,28.69,28.71,28.67,28.7,228400.0,20.5291,20.5435,20.5148,20.5363,228400.0
2011-04-29 12:00:00,28.71,28.8,28.7,28.8,245200.0,20.5435,20.6079,20.5363,20.6079,245200.0
2011-04-29 12:30:00,28.8,28.82,28.74,28.77,257300.0,20.6079,20.6222,20.5649,20.5864,257300.0
2011-04-29 13:00:00,28.77,28.78,28.68,28.7,250200.0,20.5864,20.5935,20.522,20.5363,250200.0
2011-04-29 13:30:00,28.71,28.72,28.65,28.69,393500.0,20.5435,20.5506,20.5005,20.5291,393500.0
2011-04-29 14:00:00,28.7,28.79,28.68,28.78,287000.0,20.5363,20.6007,20.522,20.5935,287000.0
2011-04-29 14:30:00,28.79,28.8,28.77,28.77,225900.0,20.6007,20.6079,20.5864,20.5864,225900.0
2011-04-29 15:00:00,28.78,28.8,28.74,28.74,445200.0,20.5935,20.6079,20.5649,20.5649,445200.0
2011-04-29 15:30:00,28.74,28.97,28.74,28.95,1668000.0,20.5649,20.7295,20.5649,20.7152,1668000.0
2011-05-02 09:30:00,29.14,29.22,29.01,29.21,369300.0,20.8511,20.9084,20.7581,20.9012,369300.0
2011-05-02 10:00:00,29.22,29.25,29.15,29.21,297700.0,20.9084,20.9299,20.8583,20.9012,297700.0
2011-05-02 10:30:00,29.21,29.23,29.1,29.1,323300.0,20.9012,20.9155,20.8225,20.8225,323300.0
2011-05-02 11:00:00,29.11,29.11,28.98,29.03,382000.0,20.8297,20.8297,20.7367,20.7724,382000.0
2011-05-02 11:30:00,29.02,29.04,28.88,28.96,459900.0,20.7653,20.7796,20.6651,20.7223,459900.0
2011-05-02 12:00:00,28.97,28.97,28.83,28.84,266200.0,20.7295,20.7295,20.6293,20.6365,266200.0
2011-05-02 12:30:00,28.84,28.86,28.78,28.82,695600.0,20.6365,20.6508,20.5935,20.6222,695600.0
2011-05-02 13:00:00,28.83,28.89,28.82,28.85,164900.0,20.6293,20.6723,20.6222,20.6436,164900.0
2011-05-02 13:30:00,28.86,28.9,28.85,28.87,181000.0,20.6508,20.6794,20.6436,20.6579,181000.0
2011-05-02 14:00:00,28.87,28.87,28.77,28.78,213900.0,20.6579,20.6579,20.5864,20.5935,213900.0
2011-05-02 14:30:00,28.77,28.81,28.75,28.75,380500.0,20.5864,20.615,20.5721,20.5721,380500.0
2011-05-02 15:00:00,28.75,28.87,28.75,28.85,447500.0,20.5721,20.6579,20.5721,20.6436,447500.0
2011-05-02 15:30:00,28.84,28.85,28.79,28.8,1113700.0,20.6365,20.6436,20.6007,20.6079,1113700.0
2011-05-03 09:30:00,28.81,28.9,28.66,28.82,709100.0,20.615,20.6794,20.5077,20.6222,709100.0
2011-05-03 10:00:00,28.82,28.86,28.74,28.85,519300.0,20.6222,20.6508,20.5649,20.6436,519300.0
2011-05-03 10:30:00,28.85,28.86,28.74,28.79,475100.0,20.6436,20.6508,20.5649,20.6007,475100.0
2011-05-03 11:00:00,28.8,28.83,28.78,28.8,311400.0,20.6079,20.6293,20.5935,20.6079,311400.0
2011-05-03 11:30:00,28.81,28.81,28.78,28.8,213700.0,20.615,20.615,20.5935,20.6079,213700.0
2011-05-03 12:00:00,28.79,28.86,28.78,28.8,246700.0,20.6007,20.6508,20.5935,20.6079,246700.0
2011-05-03 12:30:00,28.81,28.85,28.8,28.81,171500.0,20.615,20.6436,20.6079,20.615,171500.0
2011-05-03 13:00:00,28.81,28.88,28.79,28.87,413300.0,20.615,20.6651,20.6007,20.6579,413300.0
2011-05-03 13:30:00,28.87,28.91,28.81,28.85,647000.0,20.6579,20.6866,20.615,20.6436,647000.0
2011-05-03 14:00:00,28.85,28.91,28.79,28.88,406900.0,20.6436,20.6866,20.6007,20.6651,406900.0
2011-05-03 14:30:00,28.88,28.9,28.83,28.85,307600.0,20.6651,20.6794,20.6293,20.6436,307600.0
2011-05-03 15:00:00,28.85,28.91,28.85,28.88,436000.0,20.6436,20.6866,20.6436,20.6651,436000.0
2011-05-03 15:30:00,28.87,28.94,28.86,28.93,952100.0,20.6579,20.708,20.6508,20.7009,952100.0
2011-05-04 09:30:00,28.87,29.0,28.59,28.68,638400.0,20.6579,20.751,20.4576,20.522,638400.0
2011-05-04 10:00:00,28.66,28.76,28.56,28.68,827400.0,20.5077,20.5792,20.4361,20.522,827400.0
2011-05-04 10:30:00,28.68,28.78,28.65,28.75,468900.0,20.522,20.5935,20.5005,20.5721,468900.0
2011-05-04 11:00:00,28.75,28.8,28.67,28.76,308000.0,20.5721,20.6079,20.5148,20.5792,308000.0
2011-05-04 11:30:00,28.75,28.8,28.72,28.75,316400.0,20.5721,20.6079,20.5506,20.5721,316400.0
2011-05-04 12:00:00,28.75,28.78,28.66,28.67,600000.0,20.5721,20.5935,20.5077,20.5148,600000.0
2011-05-04 12:30:00,28.67,28.73,28.67,28.71,771200.0,20.5148,20.5578,20.5148,20.5435,771200.0
2011-05-04 13:00:00,28.7,28.86,28.69,28.85,460300.0,20.5363,20.6508,20.5291,20.6436,460300.0
2011-05-04 13:30:00,28.84,28.87,28.75,28.76,403500.0,20.6365,20.6579,20.5721,20.5792,403500.0
2011-05-04 14:00:00,28.75,28.76,28.63,28.69,409300.0,20.5721,20.5792,20.4862,20.5291,409300.0
2011-05-04 14:30:00,28.7,28.72,28.64,28.68,522800.0,20.5363,20.5506,20.4934,20.522,522800.0
2011-05-04 15:00:00,28.67,28.74,28.66,28.71,731300.0,20.5148,20.5649,20.5077,20.5435,731300.0
2011-05-04 15:30:00,28.7,28.76,28.66,28.76,1361000.0,20.5363,20.5792,20.5077,20.5792,1361000.0
2011-05-05 09:30:00,28.52,28.66,28.51,28.65,1147100.0,20.4075,20.5077,20.4003,20.5005,1147100.0
2011-05-05 10:00:00,28.66,28.68,28.52,28.52,745400.0,20.5077,20.522,20.4075,20.4075,745400.0
2011-05-05 10:30:00,28.52,28.64,28.51,28.62,356200.0,20.4075,20.4934,20.4003,20.4791,356200.0
2011-05-05 11:00:00,28.62,28.64,28.55,28.6,526900.0,20.4791,20.4934,20.429,20.4647,526900.0
2011-05-05 11:30:00,28.59,28.78,28.58,28.68,388700.0,20.4576,20.5935,20.4504,20.522,388700.0
2011-05-05 12:00:00,28.67,28.74,28.66,28.73,263400.0,20.5148,20.5649,20.5077,20.5578,263400.0
2011-05-05 12:30:00,28.73,28.76,28.67,28.69,189200.0,20.5578,20.5792,20.5148,20.5291,189200.0
2011-05-05 13:00:00,28.69,28.75,28.68,28.71,162700.0,20.5291,20.5721,20.522,20.5435,162700.0
2011-05-05 13:30:00,28.71,28.72,28.63,28.65,184000.0,20.5435,20.5506,20.4862,20.5005,184000.0
2011-05-05 14:00:00,28.66,28.73,28.59,28.73,373900.0,20.5077,20.5578,20.4576,20.5578,373900.0
2011-05-05 14:30:00,28.73,28.76,28.62,28.62,230000.0,20.5578,20.5792,20.4791,20.4791,230000.0
2011-05-05 15:00:00,28.62,28.62,28.45,28.48,828000.0,20.4791,20.4791,20.3574,20.3789,828000.0
2011-05-05 15:30:00,28.48,28.61,28.47,28.54,974800.0,20.3789,20.4719,20.3717,20.4218,974800.0
2011-05-06 09:30:00,28.8,28.9,28.79,28.83,397600.0,20.6079,20.6794,20.6007,20.6293,397600.0
2011-05-06 10:00:00,28.83,28.87,28.77,28.8,267200.0,20.6293,20.6579,20.5864,20.6079,267200.0
2011-05-06 10:30:00,28.79,28.79,28.69,28.72,293600.0,20.6007,20.6007,20.5291,20.5506,293600.0
2011-05-06 11:00:00,28.72,28.81,28.72,28.79,407400.0,20.5506,20.615,20.5506,20.6007,407400.0
2011-05-06 11:30:00,28.8,28.81,28.73,28.78,513600.0,20.6079,20.615,20.5578,20.5935,513600.0
2011-05-06 12:00:00,28.78,28.81,28.66,28.68,318500.0,20.5935,20.615,20.5077,20.522,318500.0
2011-05-06 12:30:00,28.67,28.72,28.55,28.63,304300.0,20.5148,20.5506,20.429,20.4862,304300.0
2011-05-06 13:00:00,28.63,28.67,28.44,28.49,337000.0,20.4862,20.5148,20.3503,20.386,337000.0
2011-05-06 13:30:00,28.49,28.54,28.46,28.5,282500.0,20.386,20.4218,20.3646,20.3932,282500.0
2011-05-06 14:00:00,28.51,28.64,28.5,28.53,291200.0,20.4003,20.4934,20.3932,20.4147,291200.0
2011-05-06 14:30:00,28.52,28.59,28.47,28.55,384800.0,20.4075,20.4576,20.3717,20.429,384800.0
2011-05-06 15:00:00,28.54,28.62,28.54,28.58,278300.0,20.4218,20.4791,20.4218,20.4504,278300.0
2011-05-06 15:30:00,28.58,28.65,28.57,28.58,573200.0,20.4504,20.5005,20.4433,20.4504,573200.0
2011-05-09 09:30:00,28.55,28.56,28.46,28.51,269700.0,20.429,20.4361,20.3646,20.4003,269700.0
2011-05-09 10:00:00,28.5,28.6,28.44,28.52,436300.0,20.3932,20.4647,20.3503,20.4075,436300.0
2011-05-09 10:30:00,28.52,28.57,28.46,28.55,588000.0,20.4075,20.4433,20.3646,20.429,588000.0
2011-05-09 11:00:00,28.55,28.57,28.5,28.52,300000.0,20.429,20.4433,20.3932,20.4075,300000.0
2011-05-09 11:30:00,28.52,28.56,28.44,28.55,300500.0,20.4075,20.4361,20.3503,20.429,300500.0
2011-05-09 12:00:00,28.54,28.59,28.52,28.55,243100.0,20.4218,20.4576,20.4075,20.429,243100.0
2011-05-09 12:30:00,28.55,28.55,28.5,28.5,113000.0,20.429,20.429,20.3932,20.3932,113000.0
2011-05-09 13:00:00,28.51,28.56,28.49,28.51,178400.0,20.4003,20.4361,20.386,20.4003,178400.0
2011-05-09 13:30:00,28.52,28.54,28.49,28.5,95700.0,20.4075,20.4218,20.386,20.3932,95700.0
2011-05-09 14:00:00,28.51,28.54,28.49,28.5,155900.0,20.4003,20.4218,20.386,20.3932,155900.0
2011-05-09 14:30:00,28.5,28.55,28.5,28.51,218700.0,20.3932,20.429,20.3932,20.4003,218700.0
2011-05-09 15:00:00,28.51,28.59,28.51,28.58,354300.0,20.4003,20.4576,20.4003,20.4504,354300.0
2011-05-09 15:30:00,28.57,28.64,28.55,28.57,701400.0,20.4433,20.4934,20.429,20.4433,701400.0
2011-05-10 09:30:00,28.72,28.82,28.62,28.76,348300.0,20.5506,20.6222,20.4791,20.5792,348300.0
2011-05-10 10:00:00,28.78,28.84,28.64,28.81,490700.0,20.5935,20.6365,20.4934,20.615,490700.0
2011-05-10 10:30:00,28.82,28.9,28.81,28.87,251600.0,20.6222,20.6794,20.615,20.6579,251600.0
2011-05-10 11:00:00,28.88,28.93,28.74,28.76,306200.0,20.6651,20.7009,20.5649,20.5792,306200.0
2011-05-10 11:30:00,28.75,28.87,28.74,28.8,138800.0,20.5721,20.6579,20.5649,20.6079,138800.0
2011-05-10 12:00:00,28.8,28.81,28.74,28.76,114000.0,20.6079,20.615,20.5649,20.5792,114000.0
2011-05-10 12:30:00,28.76,28.77,28.7,28.7,125600.0,20.5792,20.5864,20.5363,20.5363,125600.0
2011-05-10 13:00:00,28.71,28.71,28.66,28.68,174100.0,20.5435,20.5435,20.5077,20.522,174100.0
2011-05-10 13:30:00,28.69,28.69,28.65,28.66,181900.0,20.5291,20.5291,20.5005,20.5077,181900.0
2011-05-10 14:00:00,28.66,28.72,28.65,28.69,173500.0,20.5077,20.5506,20.5005,20.5291,173500.0
2011-05-10 14:30:00,28.69,28.81,28.67,28.8,208400.0,20.5291,20.615,20.5148,20.6079,208400.0
2011-05-10 15:00:00,28.81,28.93,28.79,28.9,435500.0,20.615,20.7009,20.6007,20.6794,435500.0
2011-05-10 15:30:00,28.9,28.9,28.8,28.85,631900.0,20.6794,20.6794,20.6079,20.6436,631900.0
2011-05-11 09:30:00,28.71,28.75,28.44,28.65,393200.0,20.5435,20.5721,20.3503,20.5005,393200.0
2011-05-11 10:00:00,28.64,28.69,28.53,28.69,402200.0,20.4934,20.5291,20.4147,20.5291,402200.0
2011-05-11 10:30:00,28.69,28.83,28.65,28.81,293100.0,20.5291,20.6293,20.5005,20.615,293100.0
2011-05-11 11:00:00,28.81,28.81,28.74,28.75,152500.0,20.615,20.615,20.5649,20.5721,152500.0
2011-05-11 11:30:00,28.75,28.77,28.62,28.66,171500.0,20.5721,20.5864,20.4791,20.5077,171500.0
2011-05-11 12:00:00,28.65,28.65,28.5,28.6,491800.0,20.5005,20.5005,20.3932,20.4647,491800.0
2011-05-11 12:30:00,28.59,28.65,28.57,28.59,315200.0,20.4576,20.5005,20.4433,20.4576,315200.0
2011-05-11 13:00:00,28.59,28.6,28.43,28.43,1237500.0,20.4576,20.4647,20.3431,20.3431,1237500.0
2011-05-11 13:30:00,28.44,28.48,28.29,28.44,1283100.0,20.3503,20.3789,20.2429,20.3503,1283100.0
2011-05-11 14:00:00,28.44,28.45,28.36,28.4,610500.0,20.3503,20.3574,20.293,20.3216,610500.0
2011-05-11 14:30:00,28.4,28.43,28.32,28.34,482900.0,20.3216,20.3431,20.2644,20.2787,482900.0
2011-05-11 15:00:00,28.34,28.41,28.28,28.4,674600.0,20.2787,20.3288,20.2358,20.3216,674600.0
2011-05-11 15:30:00,28.39,28.41,28.28,28.35,1356500.0,20.3145,20.3288,20.2358,20.2859,1356500.0
2011-05-12 09:30:00,28.31,28.35,28.11,28.17,445800.0,20.2572,20.2859,20.1141,20.1571,445800.0
2011-05-12 10:00:00,28.17,28.2,28.09,28.11,637900.0,20.1571,20.1785,20.0998,20.1141,637900.0
2011-05-12 10:30:00,28.11,28.21,28.11,28.21,230100.0,20.1141,20.1857,20.1141,20.1857,230100.0
2011-05-12 11:00:00,28.21,28.28,28.16,28.19,501500.0,20.1857,20.2358,20.1499,20.1714,501500.0
2011-05-12 11:30:00,28.2,28.31,28.2,28.26,336000.0,20.1785,20.2572,20.1785,20.2215,336000.0
2011-05-12 12:00:00,28.26,28.32,28.24,28.3,122600.0,20.2215,20.2644,20.2071,20.2501,122600.0
2011-05-12 12:30:00,28.3,28.39,28.28,28.39,263400.0,20.2501,20.3145,20.2358,20.3145,263400.0
2011-05-12 13:00:00,28.39,28.64,28.38,28.63,555500.0,20.3145,20.4934,20.3073,20.4862,555500.0
2011-05-12 13:30:00,28.63,28.68,28.58,28.62,459100.0,20.4862,20.522,20.4504,20.4791,459100.0
2011-05-12 14:00:00,28.62,28.66,28.52,28.53,329600.0,20.4791,20.5077,20.4075,20.4147,329600.0
2011-05-12 14:30:00,28.53,28.53,28.44,28.46,330600.0,20.4147,20.4147,20.3503,20.3646,330600.0
2011-05-12 15:00:00,28.47,28.51,28.42,28.44,363600.0,20.3717,20.4003,20.3359,20.3503,363600.0
2011-05-12 15:30:00,28.45,28.51,28.4,28.5,858500.0,20.3574,20.4003,20.3216,20.3932,858500.0
2011-05-13 09:30:00,28.47,28.56,28.31,28.39,348000.0,20.3717,20.4361,20.2572,20.3145,348000.0
2011-05-13 10:00:00,28.4,28.41,28.26,28.33,321600.0,20.3216,20.3288,20.2215,20.2715,321600.0
2011-05-13 10:30:00,28.33,28.36,28.3,28.31,160800.0,20.2715,20.293,20.2501,20.2572,160800.0
2011-05-13 11:00:00,28.31,28.33,28.21,28.25,479800.0,20.2572,20.2715,20.1857,20.2143,479800.0
2011-05-13 11:30:00,28.24,28.33,28.24,28.3,258500.0,20.2071,20.2715,20.2071,20.2501,258500.0
2011-05-13 12:00:00,28.3,28.32,28.18,28.25,438600.0,20.2501,20.2644,20.1642,20.2143,438600.0
2011-05-13 12:30:00,28.25,28.28,28.14,28.15,344100.0,20.2143,20.2358,20.1356,20.1427,344100.0
2011-05-13 13:00:00,28.16,28.23,28.13,28.14,479900.0,20.1499,20.2,20.1284,20.1356,479900.0
2011-05-13 13:30:00,28.14,28.15,28.09,28.11,268300.0,20.1356,20.1427,20.0998,20.1141,268300.0
2011-05-13 14:00:00,28.11,28.22,28.11,28.16,228100.0,20.1141,20.1928,20.1141,20.1499,228100.0
2011-05-13 14:30:00,28.16,28.18,28.07,28.07,366100.0,20.1499,20.1642,20.0855,20.0855,366100.0
2011-05-13 15:00:00,28.07,28.11,28.03,28.04,486800.0,20.0855,20.1141,20.0569,20.064,486800.0
2011-05-13 15:30:00,28.05,28.14,28.04,28.07,980400.0,20.0712,20.1356,20.064,20.0855,980400.0
2011-05-16 09:30:00,28.05,28.22,28.0,28.18,483200.0,20.0712,20.1928,20.0354,20.1642,483200.0
2011-05-16 10:00:00,28.18,28.49,28.18,28.45,666000.0,20.1642,20.386,20.1642,20.3574,666000.0
2011-05-16 10:30:00,28.45,28.47,28.39,28.46,400200.0,20.3574,20.3717,20.3145,20.3646,400200.0
2011-05-16 11:00:00,28.46,28.47,28.43,28.44,370200.0,20.3646,20.3717,20.3431,20.3503,370200.0
2011-05-16 11:30:00,28.43,28.44,28.33,28.35,199800.0,20.3431,20.3503,20.2715,20.2859,199800.0
2011-05-16 12:00:00,28.34,28.36,28.3,28.35,230400.0,20.2787,20.293,20.2501,20.2859,230400.0
2011-05-16 12:30:00,28.34,28.38,28.27,28.29,217900.0,20.2787,20.3073,20.2286,20.2429,217900.0
2011-05-16 13:00:00,28.28,28.33,28.26,28.28,261300.0,20.2358,20.2715,20.2215,20.2358,261300.0
2011-05-16 13:30:00,28.28,28.38,28.28,28.35,189400.0,20.2358,20.3073,20.2358,20.2859,189400.0
2011-05-16 14:00:00,28.35,28.38,28.26,28.26,241800.0,20.2859,20.3073,20.2215,20.2215,241800.0
2011-05-16 14:30:00,28.26,28.36,28.26,28.34,366300.0,20.2215,20.293,20.2215,20.2787,366300.0
2011-05-16 15:00:00,28.34,28.38,28.23,28.24,334900.0,20.2787,20.3073,20.2,20.2071,334900.0
2011-05-16 15:30:00,28.24,28.25,28.1,28.13,1064100.0,20.2071,20.2143,20.107,20.1284,1064100.0
2011-05-17 09:30:00,28.01,28.37,28.0,28.31,417500.0,20.0426,20.3002,20.0354,20.2572,417500.0
2011-05-17 10:00:00,28.3,28.34,28.12,28.33,323600.0,20.2501,20.2787,20.1213,20.2715,323600.0
2011-05-17 10:30:00,28.32,28.33,28.23,28.27,255000.0,20.2644,20.2715,20.2,20.2286,255000.0
2011-05-17 11:00:00,28.26,28.26,28.13,28.2,212400.0,20.2215,20.2215,20.1284,20.1785,212400.0
2011-05-17 11:30:00,28.2,28.26,28.12,28.26,218600.0,20.1785,20.2215,20.1213,20.2215,218600.0
2011-05-17 12:00:00,28.25,28.3,28.21,28.28,161800.0,20.2143,20.2501,20.1857,20.2358,161800.0
2011-05-17 12:30:00,28.27,28.33,28.21,28.24,210900.0,20.2286,20.2715,20.1857,20.2071,210900.0
2011-05-17 13:00:00,28.24,28.25,28.21,28.24,198200.0,20.2071,20.2143,20.1857,20.2071,198200.0
2011-05-17 13:30:00,28.25,28.3,28.23,28.25,354800.0,20.2143,20.2501,20.2,20.2143,354800.0
2011-05-17 14:00:00,28.25,28.31,28.22,28.23,200900.0,20.2143,20.2572,20.1928,20.2,200900.0
2011-05-17 14:30:00,28.23,28.3,28.14,28.3,286600.0,20.2,20.2501,20.1356,20.2501,286600.0
2011-05-17 15:00:00,28.31,28.35,28.27,28.34,426400.0,20.2572,20.2859,20.2286,20.2787,426400.0
2011-05-17 15:30:00,28.33,28.41,28.31,28.39,1242400.0,20.2715,20.3288,20.2572,20.3145,1242400.0
2011-05-18 09:30:00,28.37,28.55,28.3,28.48,245300.0,20.3002,20.429,20.2501,20.3789,245300.0
2011-05-18 10:00:00,28.48,28.52,28.42,28.51,190100.0,20.3789,20.4075,20.3359,20.4003,190100.0
2011-05-18 10:30:00,28.51,28.6,28.5,28.6,195100.0,20.4003,20.4647,20.3932,20.4647,195100.0
2011-05-18 11:00:00,28.59,28.62,28.52,28.52,179200.0,20.4576,20.4791,20.4075,20.4075,179200.0
2011-05-18 11:30:00,28.53,28.56,28.5,28.54,103900.0,20.4147,20.4361,20.3932,20.4218,103900.0
2011-05-18 12:00:00,28.54,28.54,28.49,28.52,115400.0,20.4218,20.4218,20.386,20.4075,115400.0
2011-05-18 12:30:00,28.52,28.53,28.5,28.52,90200.0,20.4075,20.4147,20.3932,20.4075,90200.0
2011-05-18 13:00:00,28.51,28.59,28.51,28.56,98100.0,20.4003,20.4576,20.4003,20.4361,98100.0
2011-05-18 13:30:00,28.55,28.6,28.54,28.59,123900.0,20.429,20.4647,20.4218,20.4576,123900.0
2011-05-18 14:00:00,28.6,28.65,28.55,28.61,367800.0,20.4647,20.5005,20.429,20.4719,367800.0
2011-05-18 14:30:00,28.6,28.67,28.53,28.56,303000.0,20.4647,20.5148,20.4147,20.4361,303000.0
2011-05-18 15:00:00,28.56,28.71,28.55,28.7,357300.0,20.4361,20.5435,20.429,20.5363,357300.0
2011-05-18 15:30:00,28.69,28.76,28.66,28.72,710200.0,20.5291,20.5792,20.5077,20.5506,710200.0
2011-05-19 09:30:00,28.8,28.91,28.68,28.9,269600.0,20.6079,20.6866,20.522,20.6794,269600.0
2011-05-19 10:00:00,28.89,28.9,28.73,28.76,305300.0,20.6723,20.6794,20.5578,20.5792,305300.0
2011-05-19 10:30:00,28.76,28.78,28.66,28.69,164800.0,20.5792,20.5935,20.5077,20.5291,164800.0
2011-05-19 11:00:00,28.69,28.7,28.64,28.66,138600.0,20.5291,20.5363,20.4934,20.5077,138600.0
2011-05-19 11:30:00,28.66,28.68,28.58,28.62,184300.0,20.5077,20.522,20.4504,20.4791,184300.0
2011-05-19 12:00:00,28.62,28.69,28.6,28.68,122200.0,20.4791,20.5291,20.4647,20.522,122200.0
2011-05-19 12:30:00,28.68,28.71,28.57,28.57,143800.0,20.522,20.5435,20.4433,20.4433,143800.0
2011-05-19 13:00:00,28.58,28.7,28.58,28.69,145000.0,20.4504,20.5363,20.4504,20.5291,145000.0
2011-05-19 13:30:00,28.69,28.72,28.65,28.7,125800.0,20.5291,20.5506,20.5005,20.5363,125800.0
2011-05-19 14:00:00,28.7,28.71,28.63,28.64,140400.0,20.5363,20.5435,20.4862,20.4934,140400.0
2011-05-19 14:30:00,28.64,28.64,28.53,28.62,227600.0,20.4934,20.4934,20.4147,20.4791,227600.0
2011-05-19 15:00:00,28.61,28.67,28.59,28.65,206800.0,20.4719,20.5148,20.4576,20.5005,206800.0
2011-05-19 15:30:00,28.64,28.71,28.62,28.7,467300.0,20.4934,20.5435,20.4791,20.5363,467300.0
2011-05-20 09:30:00,28.58,28.77,28.5,28.7,536100.0,20.4504,20.5864,20.3932,20.5363,536100.0
2011-05-20 10:00:00,28.7,28.7,28.54,28.54,554100.0,20.5363,20.5363,20.4218,20.4218,554100.0
2011-05-20 10:30:00,28.55,28.55,28.34,28.34,396200.0,20.429,20.429,20.2787,20.2787,396200.0
2011-05-20 11:00:00,28.35,28.38,28.3,28.37,415300.0,20.2859,20.3073,20.2501,20.3002,415300.0
2011-05-20 11:30:00,28.36,28.39,28.31,28.31,301300.0,20.293,20.3145,20.2572,20.2572,301300.0
2011-05-20 12:00:00,28.32,28.47,28.32,28.46,271600.0,20.2644,20.3717,20.2644,20.3646,271600.0
2011-05-20 12:30:00,28.47,28.5,28.42,28.43,161700.0,20.3717,20.3932,20.3359,20.3431,161700.0
2011-05-20 13:00:00,28.42,28.47,28.39,28.45,144300.0,20.3359,20.3717,20.3145,20.3574,144300.0
2011-05-20 13:30:00,28.45,28.52,28.43,28.43,154900.0,20.3574,20.4075,20.3431,20.3431,154900.0
2011-05-20 14:00:00,28.44,28.44,28.34,28.35,189700.0,20.3503,20.3503,20.2787,20.2859,189700.0
2011-05-20 14:30:00,28.36,28.38,28.24,28.29,447900.0,20.293,20.3073,20.2071,20.2429,447900.0
2011-05-20 15:00:00,28.3,28.3,28.23,28.26,471100.0,20.2501,20.2501,20.2,20.2215,471100.0
2011-05-20 15:30:00,28.27,28.29,28.16,28.2,1239500.0,20.2286,20.2429,20.1499,20.1785,1239500.0
2011-05-23 09:30:00,27.93,27.96,27.76,27.9,920400.0,19.9853,20.0068,19.8637,19.9639,920400.0
2011-05-23 10:00:00,27.9,27.91,27.69,27.73,1100500.0,19.9639,19.971,19.8136,19.8422,1100500.0
2011-05-23 10:30:00,27.74,27.82,27.68,27.69,833400.0,19.8494,19.9066,19.8064,19.8136,833400.0
2011-05-23 11:00:00,27.69,27.7,27.57,27.67,505500.0,19.8136,19.8207,19.7277,19.7993,505500.0
2011-05-23 11:30:00,27.67,27.67,27.56,27.59,439000.0,19.7993,19.7993,19.7206,19.742,439000.0
2011-05-23 12:00:00,27.59,27.61,27.54,27.57,526500.0,19.742,19.7563,19.7063,19.7277,526500.0
2011-05-23 12:30:00,27.57,27.77,27.57,27.76,258600.0,19.7277,19.8708,19.7277,19.8637,258600.0
2011-05-23 13:00:00,27.76,27.78,27.74,27.74,254300.0,19.8637,19.878,19.8494,19.8494,254300.0
2011-05-23 13:30:00,27.74,27.86,27.73,27.84,318000.0,19.8494,19.9352,19.8422,19.9209,318000.0
2011-05-23 14:00:00,27.84,28.0,27.84,27.98,581600.0,19.9209,20.0354,19.9209,20.0211,581600.0
2011-05-23 14:30:00,27.98,28.0,27.92,27.93,408200.0,20.0211,20.0354,19.9782,19.9853,408200.0
2011-05-23 15:00:00,27.93,27.94,27.89,27.93,380000.0,19.9853,19.9925,19.9567,19.9853,380000.0
2011-05-23 15:30:00,27.92,27.93,27.79,27.81,757300.0,19.9782,19.9853,19.8851,19.8995,757300.0
2011-05-24 09:30:00,27.83,27.87,27.71,27.73,455600.0,19.9138,19.9424,19.8279,19.8422,455600.0
2011-05-24 10:00:00,27.74,27.8,27.63,27.64,487400.0,19.8494,19.8923,19.7707,19.7778,487400.0
2011-05-24 10:30:00,27.64,27.69,27.54,27.56,342100.0,19.7778,19.8136,19.7063,19.7206,342100.0
2011-05-24 11:00:00,27.57,27.62,27.5,27.51,332100.0,19.7277,19.7635,19.6776,19.6848,332100.0
2011-05-24 11:30:00,27.51,27.51,27.41,27.44,611500.0,19.6848,19.6848,19.6132,19.6347,611500.0
2011-05-24 12:00:00,27.44,27.45,27.34,27.39,509100.0,19.6347,19.6419,19.5632,19.5989,509100.0
2011-05-24 12:30:00,27.39,27.41,27.34,27.36,387500.0,19.5989,19.6132,19.5632,19.5775,387500.0
2011-05-24 13:00:00,27.36,27.37,27.27,27.3,425800.0,19.5775,19.5846,19.5131,19.5345,425800.0
2011-05-24 13:30:00,27.31,27.4,27.3,27.4,238500.0,19.5417,19.6061,19.5345,19.6061,238500.0
2011-05-24 14:00:00,27.4,27.43,27.39,27.41,270500.0,19.6061,19.6275,19.5989,19.6132,270500.0
2011-05-24 14:30:00,27.42,27.43,27.39,27.4,359000.0,19.6204,19.6275,19.5989,19.6061,359000.0
2011-05-24 15:00:00,27.4,27.56,27.39,27.56,756400.0,19.6061,19.7206,19.5989,19.7206,756400.0
2011-05-24 15:30:00,27.55,27.59,27.49,27.5,1364100.0,19.7134,19.742,19.6705,19.6776,1364100.0
2011-05-25 09:30:00,27.4,27.6,27.38,27.45,449100.0,19.6061,19.7492,19.5918,19.6419,449100.0
2011-05-25 10:00:00,27.45,27.47,27.34,27.41,741700.0,19.6419,19.6562,19.5632,19.6132,741700.0
2011-05-25 10:30:00,27.41,27.53,27.39,27.49,420500.0,19.6132,19.6991,19.5989,19.6705,420500.0
2011-05-25 11:00:00,27.48,27.57,27.48,27.55,507100.0,19.6633,19.7277,19.6633,19.7134,507100.0
2011-05-25 11:30:00,27.55,27.55,27.5,27.51,579800.0,19.7134,19.7134,19.6776,19.6848,579800.0
2011-05-25 12:00:00,27.51,27.52,27.47,27.48,377400.0,19.6848,19.6919,19.6562,19.6633,377400.0
2011-05-25 12:30:00,27.48,27.55,27.46,27.54,465900.0,19.6633,19.7134,19.649,19.7063,465900.0
2011-05-25 13:00:00,27.55,27.55,27.37,27.38,322500.0,19.7134,19.7134,19.5846,19.5918,322500.0
2011-05-25 13:30:00,27.37,27.41,27.31,27.33,477600.0,19.5846,19.6132,19.5417,19.556,477600.0
2011-05-25 14:00:00,27.33,27.36,27.28,27.36,475200.0,19.556,19.5775,19.5202,19.5775,475200.0
2011-05-25 14:30:00,27.36,27.41,27.34,27.39,226400.0,19.5775,19.6132,19.5632,19.5989,226400.0
2011-05-25 15:00:00,27.38,27.53,27.37,27.5,660400.0,19.5918,19.6991,19.5846,19.6776,660400.0
2011-05-25 15:30:00,27.5,27.51,27.39,27.4,699800.0,19.6776,19.6848,19.5989,19.6061,699800.0
2011-05-26 09:30:00,27.28,27.43,27.24,27.24,405700.0,19.5202,19.6275,19.4916,19.4916,405700.0
2011-05-26 10:00:00,27.25,27.3,27.2,27.27,338500.0,19.4988,19.5345,19.463,19.5131,338500.0
2011-05-26 10:30:00,27.27,27.34,27.18,27.23,327700.0,19.5131,19.5632,19.4487,19.4844,327700.0
2011-05-26 11:00:00,27.22,27.31,27.2,27.3,199400.0,19.4773,19.5417,19.463,19.5345,199400.0
2011-05-26 11:30:00,27.3,27.34,27.24,27.33,268500.0,19.5345,19.5632,19.4916,19.556,268500.0
2011-05-26 12:00:00,27.33,27.35,27.32,27.34,154900.0,19.556,19.5703,19.5488,19.5632,154900.0
2011-05-26 12:30:00,27.34,27.42,27.34,27.42,182800.0,19.5632,19.6204,19.5632,19.6204,182800.0
2011-05-26 13:00:00,27.41,27.46,27.39,27.45,326100.0,19.6132,19.649,19.5989,19.6419,326100.0
2011-05-26 13:30:00,27.45,27.51,27.43,27.46,222900.0,19.6419,19.6848,19.6275,19.649,222900.0
2011-05-26 14:00:00,27.46,27.59,27.46,27.58,309500.0,19.649,19.742,19.649,19.7349,309500.0
2011-05-26 14:30:00,27.59,27.65,27.55,27.57,391100.0,19.742,19.785,19.7134,19.7277,391100.0
2011-05-26 15:00:00,27.57,27.57,27.43,27.49,367900.0,19.7277,19.7277,19.6275,19.6705,367900.0
2011-05-26 15:30:00,27.49,27.53,27.43,27.46,929400.0,19.6705,19.6991,19.6275,19.649,929400.0
2011-05-27 09:30:00,27.62,27.71,27.47,27.65,525600.0,19.7635,19.8279,19.6562,19.785,525600.0
2011-05-27 10:00:00,27.64,27.65,27.5,27.64,261200.0,19.7778,19.785,19.6776,19.7778,261200.0
2011-05-27 10:30:00,27.65,27.67,27.61,27.66,285100.0,19.785,19.7993,19.7563,19.7921,285100.0
2011-05-27 11:00:00,27.66,27.73,27.63,27.69,273400.0,19.7921,19.8422,19.7707,19.8136,273400.0
2011-05-27 11:30:00,27.68,27.75,27.64,27.75,146400.0,19.8064,19.8565,19.7778,19.8565,146400.0
2011-05-27 12:00:00,27.74,27.76,27.69,27.75,279000.0,19.8494,19.8637,19.8136,19.8565,279000.0
2011-05-27 12:30:00,27.76,27.84,27.75,27.76,340900.0,19.8637,19.9209,19.8565,19.8637,340900.0
2011-05-27 13:00:00,27.76,27.77,27.7,27.71,231100.0,19.8637,19.8708,19.8207,19.8279,231100.0
2011-05-27 13:30:00,27.71,27.73,27.68,27.72,157500.0,19.8279,19.8422,19.8064,19.8351,157500.0
2011-05-27 14:00:00,27.72,27.75,27.68,27.69,240800.0,19.8351,19.8565,19.8064,19.8136,240800.0
2011-05-27 14:30:00,27.69,27.7,27.65,27.65,212600.0,19.8136,19.8207,19.785,19.785,212600.0
2011-05-27 15:00:00,27.66,27.68,27.64,27.68,223700.0,19.7921,19.8064,19.7778,19.8064,223700.0
2011-05-27 15:30:00,27.68,27.75,27.67,27.72,670000.0,19.8064,19.8565,19.7993,19.8351,670000.0
2011-05-31 09:30:00,27.88,28.36,27.88,27.91,513000.0,19.9495,20.293,19.9495,19.971,513000.0
2011-05-31 10:00:00,27.9,27.91,27.81,27.82,489000.0,19.9639,19.971,19.8995,19.9066,489000.0
2011-05-31 10:30:00,27.82,27.82,27.76,27.76,518800.0,19.9066,19.9066,19.8637,19.8637,518800.0
2011-05-31 11:00:00,27.77,27.77,27.68,27.73,597700.0,19.8708,19.8708,19.8064,19.8422,597700.0
2011-05-31 11:30:00,27.73,27.83,27.73,27.75,322200.0,19.8422,19.9138,19.8422,19.8565,322200.0
2011-05-31 12:00:00,27.76,27.76,27.71,27.75,273200.0,19.8637,19.8637,19.8279,19.8565,273200.0
2011-05-31 12:30:00,27.75,27.76,27.69,27.75,242700.0,19.8565,19.8637,19.8136,19.8565,242700.0
2011-05-31 13:00:00,27.75,27.82,27.74,27.82,167400.0,19.8565,19.9066,19.8494,19.9066,167400.0
2011-05-31 13:30:00,27.82,27.84,27.76,27.76,156800.0,19.9066,19.9209,19.8637,19.8637,156800.0
2011-05-31 14:00:00,27.76,27.82,27.76,27.77,199700.0,19.8637,19.9066,19.8637,19.8708,199700.0
2011-05-31 14:30:00,27.77,27.88,27.77,27.88,196600.0,19.8708,19.9495,19.8708,19.9495,196600.0
2011-05-31 15:00:00,27.87,27.95,27.87,27.94,310100.0,19.9424,19.9996,19.9424,19.9925,310100.0
2011-05-31 15:30:00,27.95,28.1,27.9,28.1,1219400.0,19.9996,20.107,19.9639,20.107,1219400.0
2011-06-01 09:30:00,28.03,28.03,27.69,27.7,292900.0,20.0569,20.0569,19.8136,19.8207,292900.0
2011-06-01 10:00:00,27.69,27.69,27.39,27.4,627800.0,19.8136,19.8136,19.5989,19.6061,627800.0
2011-06-01 10:30:00,27.39,27.43,27.29,27.4,455600.0,19.5989,19.6275,19.5274,19.6061,455600.0
2011-06-01 11:00:00,27.4,27.44,27.35,27.39,261100.0,19.6061,19.6347,19.5703,19.5989,261100.0
2011-06-01 11:30:00,27.4,27.45,27.36,27.42,183800.0,19.6061,19.6419,19.5775,19.6204,183800.0
2011-06-01 12:00:00,27.42,27.46,27.29,27.3,377500.0,19.6204,19.649,19.5274,19.5345,377500.0
2011-06-01 12:30:00,27.29,27.33,27.26,27.31,279200.0,19.5274,19.556,19.5059,19.5417,279200.0
2011-06-01 13:00:00,27.31,27.33,27.23,27.27,268200.0,19.5417,19.556,19.4844,19.5131,268200.0
2011-06-01 13:30:00,27.27,27.32,27.25,27.3,323000.0,19.5131,19.5488,19.4988,19.5345,323000.0
2011-06-01 14:00:00,27.3,27.32,27.23,27.26,370100.0,19.5345,19.5488,19.4844,19.5059,370100.0
2011-06-01 14:30:00,27.25,27.3,27.21,27.3,554300.0,19.4988,19.5345,19.4701,19.5345,554300.0
2011-06-01 15:00:00,27.29,27.33,27.25,27.26,572500.0,19.5274,19.556,19.4988,19.5059,572500.0
2011-06-01 15:30:00,27.26,27.3,27.11,27.12,1334200.0,19.5059,19.5345,19.3986,19.4057,1334200.0
2011-06-02 09:30:00,27.11,27.31,26.97,27.06,849900.0,19.3986,19.5417,19.2984,19.3628,849900.0
2011-06-02 10:00:00,27.06,27.2,26.97,27.2,573500.0,19.3628,19.463,19.2984,19.463,573500.0
2011-06-02 10:30:00,27.2,27.28,27.11,27.13,412800.0,19.463,19.5202,19.3986,19.4129,412800.0
2011-06-02 11:00:00,27.13,27.17,27.06,27.08,382400.0,19.4129,19.4415,19.3628,19.3771,382400.0
2011-06-02 11:30:00,27.08,27.09,27.0,27.05,729800.0,19.3771,19.3843,19.3199,19.3556,729800.0
2011-06-02 12:00:00,27.05,27.1,27.01,27.1,343400.0,19.3556,19.3914,19.327,19.3914,343400.0
2011-06-02 12:30:00,27.1,27.18,27.05,27.15,414800.0,19.3914,19.4487,19.3556,19.4272,414800.0
2011-06-02 13:00:00,27.15,27.17,27.08,27.15,457500.0,19.4272,19.4415,19.3771,19.4272,457500.0
2011-06-02 13:30:00,27.15,27.28,27.12,27.28,607100.0,19.4272,19.5202,19.4057,19.5202,607100.0
2011-06-02 14:00:00,27.27,27.35,27.2,27.24,581700.0,19.5131,19.5703,19.463,19.4916,581700.0
2011-06-02 14:30:00,27.25,27.4,27.24,27.4,464100.0,19.4988,19.6061,19.4916,19.6061,464100.0
2011-06-02 15:00:00,27.4,27.42,27.33,27.37,577700.0,19.6061,19.6204,19.556,19.5846,577700.0
2011-06-02 15:30:00,27.37,27.41,27.3,27.33,1042100.0,19.5846,19.6132,19.5345,19.556,1042100.0
2011-06-03 09:30:00,26.83,26.98,26.77,26.89,779100.0,19.1982,19.3056,19.1553,19.2412,779100.0
2011-06-03 10:00:00,26.88,27.06,26.84,26.91,586000.0,19.234,19.3628,19.2054,19.2555,586000.0
2011-06-03 10:30:00,26.91,27.08,26.91,26.98,510400.0,19.2555,19.3771,19.2555,19.3056,510400.0
2011-06-03 11:00:00,26.97,27.03,26.93,26.97,239000.0,19.2984,19.3413,19.2698,19.2984,239000.0
2011-06-03 11:30:00,26.98,27.03,26.9,27.02,280600.0,19.3056,19.3413,19.2483,19.3342,280600.0
2011-06-03 12:00:00,27.02,27.07,27.0,27.05,151700.0,19.3342,19.37,19.3199,19.3556,151700.0
2011-06-03 12:30:00,27.06,27.18,27.02,27.04,515100.0,19.3628,19.4487,19.3342,19.3485,515100.0
2011-06-03 13:00:00,27.05,27.08,26.95,26.97,229800.0,19.3556,19.3771,19.2841,19.2984,229800.0
2011-06-03 13:30:00,26.98,27.03,26.94,26.95,169000.0,19.3056,19.3413,19.2769,19.2841,169000.0
2011-06-03 14:00:00,26.95,26.97,26.89,26.89,246000.0,19.2841,19.2984,19.2412,19.2412,246000.0
2011-06-03 14:30:00,26.9,26.97,26.87,26.95,295900.0,19.2483,19.2984,19.2268,19.2841,295900.0
2011-06-03 15:00:00,26.95,27.0,26.94,26.97,521300.0,19.2841,19.3199,19.2769,19.2984,521300.0
2011-06-03 15:30:00,26.97,27.02,26.85,26.89,733100.0,19.2984,19.3342,19.2125,19.2412,733100.0
2011-06-06 09:30:00,26.87,26.95,26.6,26.65,399400.0,19.2268,19.2841,19.0336,19.0694,399400.0
2011-06-06 10:00:00,26.65,26.75,26.52,26.67,320500.0,19.0694,19.141,18.9764,19.0837,320500.0
2011-06-06 10:30:00,26.66,26.72,26.6,26.69,329500.0,19.0766,19.1195,19.0336,19.098,329500.0
2011-06-06 11:00:00,26.69,26.77,26.65,26.77,730700.0,19.098,19.1553,19.0694,19.1553,730700.0
2011-06-06 11:30:00,26.77,26.85,26.75,26.82,247900.0,19.1553,19.2125,19.141,19.1911,247900.0
2011-06-06 12:00:00,26.82,26.91,26.82,26.84,247700.0,19.1911,19.2555,19.1911,19.2054,247700.0
2011-06-06 12:30:00,26.84,26.87,26.79,26.8,276600.0,19.2054,19.2268,19.1696,19.1768,276600.0
2011-06-06 13:00:00,26.8,26.88,26.79,26.84,222100.0,19.1768,19.234,19.1696,19.2054,222100.0
2011-06-06 13:30:00,26.84,26.85,26.74,26.77,407900.0,19.2054,19.2125,19.1338,19.1553,407900.0
2011-06-06 14:00:00,26.77,26.79,26.72,26.72,150800.0,19.1553,19.1696,19.1195,19.1195,150800.0
2011-06-06 14:30:00,26.72,26.77,26.69,26.72,237600.0,19.1195,19.1553,19.098,19.1195,237600.0
2011-06-06 15:00:00,26.73,26.74,26.58,26.63,409900.0,19.1267,19.1338,19.0193,19.0551,409900.0
2011-06-06 15:30:00,26.63,26.73,26.58,26.6,945600.0,19.0551,19.1267,19.0193,19.0336,945600.0
2011-06-07 09:30:00,26.61,26.83,26.49,26.76,1081700.0,19.0408,19.1982,18.9549,19.1481,1081700.0
2011-06-07 10:00:00,26.77,26.83,26.67,26.68,557700.0,19.1553,19.1982,19.0837,19.0909,557700.0
2011-06-07 10:30:00,26.68,26.88,26.66,26.83,514000.0,19.0909,19.234,19.0766,19.1982,514000.0
2011-06-07 11:00:00,26.83,26.89,26.81,26.82,423100.0,19.1982,19.2412,19.1839,19.1911,423100.0
2011-06-07 11:30:00,26.82,26.87,26.78,26.87,406100.0,19.1911,19.2268,19.1624,19.2268,406100.0
2011-06-07 12:00:00,26.87,26.93,26.83,26.89,406600.0,19.2268,19.2698,19.1982,19.2412,406600.0
2011-06-07 12:30:00,26.89,26.94,26.86,26.91,294800.0,19.2412,19.2769,19.2197,19.2555,294800.0
2011-06-07 13:00:00,26.91,26.92,26.88,26.89,340400.0,19.2555,19.2626,19.234,19.2412,340400.0
2011-06-07 13:30:00,26.89,26.94,26.8,26.81,400800.0,19.2412,19.2769,19.1768,19.1839,400800.0
2011-06-07 14:00:00,26.8,26.93,26.8,26.85,398500.0,19.1768,19.2698,19.1768,19.2125,398500.0
2011-06-07 14:30:00,26.85,26.85,26.75,26.8,391200.0,19.2125,19.2125,19.141,19.1768,391200.0
2011-06-07 15:00:00,26.8,26.8,26.66,26.68,475700.0,19.1768,19.1768,19.0766,19.0909,475700.0
2011-06-07 15:30:00,26.67,26.68,26.55,26.56,1363700.0,19.0837,19.0909,18.9979,19.005,1363700.0
2011-06-08 09:30:00,26.51,26.57,26.43,26.44,838100.0,18.9692,19.0122,18.912,18.9192,838100.0
2011-06-08 10:00:00,26.44,26.53,26.31,26.42,780100.0,18.9192,18.9836,18.8261,18.9048,780100.0
2011-06-08 10:30:00,26.43,26.46,26.35,26.42,565000.0,18.912,18.9335,18.8548,18.9048,565000.0
2011-06-08 11:00:00,26.42,26.47,26.38,26.4,369000.0,18.9048,18.9406,18.8762,18.8905,369000.0
2011-06-08 11:30:00,26.4,26.48,26.35,26.47,256200.0,18.8905,18.9478,18.8548,18.9406,256200.0
2011-06-08 12:00:00,26.48,26.51,26.4,26.44,301900.0,18.9478,18.9692,18.8905,18.9192,301900.0
2011-06-08 12:30:00,26.44,26.47,26.39,26.45,215600.0,18.9192,18.9406,18.8834,18.9263,215600.0
2011-06-08 13:00:00,26.45,26.47,26.41,26.44,143900.0,18.9263,18.9406,18.8977,18.9192,143900.0
2011-06-08 13:30:00,26.43,26.44,26.33,26.35,243700.0,18.912,18.9192,18.8404,18.8548,243700.0
2011-06-08 14:00:00,26.35,26.42,26.24,26.25,482200.0,18.8548,18.9048,18.776,18.7832,482200.0
2011-06-08 14:30:00,26.25,26.37,26.22,26.32,491200.0,18.7832,18.8691,18.7617,18.8333,491200.0
2011-06-08 15:00:00,26.32,26.34,26.2,26.22,694800.0,18.8333,18.8476,18.7474,18.7617,694800.0
2011-06-08 15:30:00,26.23,26.28,26.12,26.22,1970000.0,18.7689,18.8047,18.6902,18.7617,1970000.0
2011-06-09 09:30:00,26.32,26.52,26.25,26.52,552600.0,18.8333,18.9764,18.7832,18.9764,552600.0
2011-06-09 10:00:00,26.52,26.65,26.51,26.56,490600.0,18.9764,19.0694,18.9692,19.005,490600.0
2011-06-09 10:30:00,26.56,26.65,26.55,26.63,338700.0,19.005,19.0694,18.9979,19.0551,338700.0
2011-06-09 11:00:00,26.63,26.64,26.54,26.6,274100.0,19.0551,19.0623,18.9907,19.0336,274100.0
2011-06-09 11:30:00,26.59,26.68,26.57,26.65,387200.0,19.0265,19.0909,19.0122,19.0694,387200.0
2011-06-09 12:00:00,26.65,26.7,26.59,26.59,199900.0,19.0694,19.1052,19.0265,19.0265,199900.0
2011-06-09 12:30:00,26.6,26.65,26.59,26.63,228300.0,19.0336,19.0694,19.0265,19.0551,228300.0
2011-06-09 13:00:00,26.63,26.7,26.63,26.68,162300.0,19.0551,19.1052,19.0551,19.0909,162300.0
2011-06-09 13:30:00,26.68,26.74,26.65,26.7,190700.0,19.0909,19.1338,19.0694,19.1052,190700.0
2011-06-09 14:00:00,26.7,26.75,26.68,26.7,240600.0,19.1052,19.141,19.0909,19.1052,240600.0
2011-06-09 14:30:00,26.7,26.71,26.66,26.7,296000.0,19.1052,19.1124,19.0766,19.1052,296000.0
2011-06-09 15:00:00,26.7,26.7,26.61,26.66,303000.0,19.1052,19.1052,19.0408,19.0766,303000.0
2011-06-09 15:30:00,26.66,26.67,26.54,26.57,1007300.0,19.0766,19.0837,18.9907,19.0122,1007300.0
2011-06-10 09:30:00,26.39,26.41,26.21,26.29,448100.0,18.8834,18.8977,18.7546,18.8118,448100.0
2011-06-10 10:00:00,26.29,26.32,26.24,26.3,462200.0,18.8118,18.8333,18.776,18.819,462200.0
2011-06-10 10:30:00,26.3,26.3,26.14,26.19,340400.0,18.819,18.819,18.7045,18.7403,340400.0
2011-06-10 11:00:00,26.19,26.25,26.1,26.2,367300.0,18.7403,18.7832,18.6759,18.7474,367300.0
2011-06-10 11:30:00,26.2,26.27,26.14,26.25,320800.0,18.7474,18.7975,18.7045,18.7832,320800.0
2011-06-10 12:00:00,26.25,26.28,26.15,26.23,281800.0,18.7832,18.8047,18.7116,18.7689,281800.0
2011-06-10 12:30:00,26.23,26.26,26.17,26.2,228000.0,18.7689,18.7904,18.726,18.7474,228000.0
2011-06-10 13:00:00,26.2,26.21,26.1,26.14,207600.0,18.7474,18.7546,18.6759,18.7045,207600.0
2011-06-10 13:30:00,26.14,26.18,26.07,26.1,272800.0,18.7045,18.7331,18.6544,18.6759,272800.0
2011-06-10 14:00:00,26.1,26.44,26.1,26.4,1595700.0,18.6759,18.9192,18.6759,18.8905,1595700.0
2011-06-10 14:30:00,26.4,26.56,26.29,26.56,506600.0,18.8905,19.005,18.8118,19.005,506600.0
2011-06-10 15:00:00,26.56,26.58,26.4,26.46,498500.0,19.005,19.0193,18.8905,18.9335,498500.0
2011-06-10 15:30:00,26.46,26.49,26.26,26.27,1260600.0,18.9335,18.9549,18.7904,18.7975,1260600.0
2011-06-13 09:30:00,26.85,26.85,26.46,26.47,580800.0,19.2125,19.2125,18.9335,18.9406,580800.0
2011-06-13 10:00:00,26.47,26.52,26.32,26.51,338100.0,18.9406,18.9764,18.8333,18.9692,338100.0
2011-06-13 10:30:00,26.52,26.63,26.45,26.54,311900.0,18.9764,19.0551,18.9263,18.9907,311900.0
2011-06-13 11:00:00,26.54,26.57,26.47,26.54,215900.0,18.9907,19.0122,18.9406,18.9907,215900.0
2011-06-13 11:30:00,26.53,26.57,26.48,26.5,231000.0,18.9836,19.0122,18.9478,18.9621,231000.0
2011-06-13 12:00:00,26.51,26.57,26.43,26.46,299800.0,18.9692,19.0122,18.912,18.9335,299800.0
2011-06-13 12:30:00,26.45,26.55,26.45,26.48,220900.0,18.9263,18.9979,18.9263,18.9478,220900.0
2011-06-13 13:00:00,26.48,26.52,26.36,26.51,254500.0,18.9478,18.9764,18.8619,18.9692,254500.0
2011-06-13 13:30:00,26.52,26.68,26.47,26.67,396000.0,18.9764,19.0909,18.9406,19.0837,396000.0
2011-06-13 14:00:00,26.67,26.73,26.63,26.68,302700.0,19.0837,19.1267,19.0551,19.0909,302700.0
2011-06-13 14:30:00,26.67,26.73,26.61,26.62,350300.0,19.0837,19.1267,19.0408,19.048,350300.0
2011-06-13 15:00:00,26.63,26.71,26.59,26.69,460800.0,19.0551,19.1124,19.0265,19.098,460800.0
2011-06-13 15:30:00,26.68,26.71,26.62,26.67,878000.0,19.0909,19.1124,19.048,19.0837,878000.0
2011-06-14 09:30:00,26.86,27.05,26.85,27.02,597500.0,19.2197,19.3556,19.2125,19.3342,597500.0
2011-06-14 10:00:00,27.01,27.09,26.88,27.06,447900.0,19.327,19.3843,19.234,19.3628,447900.0
2011-06-14 10:30:00,27.06,27.09,26.98,27.03,398900.0,19.3628,19.3843,19.3056,19.3413,398900.0
2011-06-14 11:00:00,27.02,27.03,26.96,27.01,353200.0,19.3342,19.3413,19.2912,19.327,353200.0
2011-06-14 11:30:00,27.0,27.03,26.96,27.02,367200.0,19.3199,19.3413,19.2912,19.3342,367200.0
2011-06-14 12:00:00,27.02,27.03,26.95,27.01,286500.0,19.3342,19.3413,19.2841,19.327,286500.0
2011-06-14 12:30:00,27.0,27.01,26.95,27.0,169900.0,19.3199,19.327,19.2841,19.3199,169900.0
2011-06-14 13:00:00,26.98,26.99,26.93,26.96,181500.0,19.3056,19.3127,19.2698,19.2912,181500.0
2011-06-14 13:30:00,26.97,26.99,26.82,26.91,322100.0,19.2984,19.3127,19.1911,19.2555,322100.0
2011-06-14 14:00:00,26.91,27.02,26.89,26.98,398200.0,19.2555,19.3342,19.2412,19.3056,398200.0
2011-06-14 14:30:00,26.98,27.06,26.96,27.04,288200.0,19.3056,19.3628,19.2912,19.3485,288200.0
2011-06-14 15:00:00,27.04,27.09,26.93,26.99,530800.0,19.3485,19.3843,19.2698,19.3127,530800.0
2011-06-14 15:30:00,27.0,27.0,26.86,26.93,784100.0,19.3199,19.3199,19.2197,19.2698,784100.0
2011-06-15 09:30:00,26.73,26.73,26.46,26.49,827100.0,19.1267,19.1267,18.9335,18.9549,827100.0
2011-06-15 10:00:00,26.48,26.5,26.37,26.4,292700.0,18.9478,18.9621,18.8691,18.8905,292700.0
2011-06-15 10:30:00,26.41,26.45,26.38,26.39,497000.0,18.8977,18.9263,18.8762,18.8834,497000.0
2011-06-15 11:00:00,26.4,26.45,26.33,26.38,388700.0,18.8905,18.9263,18.8404,18.8762,388700.0
2011-06-15 11:30:00,26.38,26.4,26.09,26.15,929800.0,18.8762,18.8905,18.6687,18.7116,929800.0
2011-06-15 12:00:00,26.15,26.16,25.95,26.1,491700.0,18.7116,18.7188,18.5685,18.6759,491700.0
2011-06-15 12:30:00,26.1,26.15,26.09,26.12,243500.0,18.6759,18.7116,18.6687,18.6902,243500.0
2011-06-15 13:00:00,26.12,26.15,26.08,26.13,360500.0,18.6902,18.7116,18.6616,18.6973,360500.0
2011-06-15 13:30:00,26.13,26.15,26.02,26.05,614800.0,18.6973,18.7116,18.6186,18.6401,614800.0
2011-06-15 14:00:00,26.05,26.18,26.02,26.06,613300.0,18.6401,18.7331,18.6186,18.6472,613300.0
2011-06-15 14:30:00,26.06,26.13,25.97,26.1,983000.0,18.6472,18.6973,18.5828,18.6759,983000.0
2011-06-15 15:00:00,26.11,26.15,26.0,26.04,711700.0,18.683,18.7116,18.6043,18.6329,711700.0
2011-06-15 15:30:00,26.04,26.11,26.0,26.0,1583000.0,18.6329,18.683,18.6043,18.6043,1583000.0
2011-06-16 09:30:00,26.02,26.33,26.02,26.29,699200.0,18.6186,18.8404,18.6186,18.8118,699200.0
2011-06-16 10:00:00,26.29,26.36,26.19,26.3,765100.0,18.8118,18.8619,18.7403,18.819,765100.0
2011-06-16 10:30:00,26.31,26.34,26.27,26.29,549600.0,18.8261,18.8476,18.7975,18.8118,549600.0
2011-06-16 11:00:00,26.28,26.29,26.14,26.27,684000.0,18.8047,18.8118,18.7045,18.7975,684000.0
2011-06-16 11:30:00,26.28,26.29,26.2,26.22,423500.0,18.8047,18.8118,18.7474,18.7617,423500.0
2011-06-16 12:00:00,26.23,26.27,26.21,26.24,333300.0,18.7689,18.7975,18.7546,18.776,333300.0
2011-06-16 12:30:00,26.24,26.25,26.18,26.2,236700.0,18.776,18.7832,18.7331,18.7474,236700.0
2011-06-16 13:00:00,26.2,26.24,26.14,26.15,365300.0,18.7474,18.776,18.7045,18.7116,365300.0
2011-06-16 13:30:00,26.15,26.17,26.04,26.05,493800.0,18.7116,18.726,18.6329,18.6401,493800.0
2011-06-16 14:00:00,26.04,26.1,26.02,26.07,443500.0,18.6329,18.6759,18.6186,18.6544,443500.0
2011-06-16 14:30:00,26.08,26.1,26.0,26.05,651300.0,18.6616,18.6759,18.6043,18.6401,651300.0
2011-06-16 15:00:00,26.04,26.15,26.03,26.14,671600.0,18.6329,18.7116,18.6258,18.7045,671600.0
2011-06-16 15:30:00,26.14,26.23,26.11,26.22,1275700.0,18.7045,18.7689,18.683,18.7617,1275700.0
2011-06-17 09:30:00,26.44,26.5,26.3,26.35,1470800.0,18.9192,18.9621,18.819,18.8548,1470800.0
2011-06-17 10:00:00,26.36,26.44,26.22,26.27,565100.0,18.8619,18.9192,18.7617,18.7975,565100.0
2011-06-17 10:30:00,26.27,26.36,26.26,26.3,265300.0,18.7975,18.8619,18.7904,18.819,265300.0
2011-06-17 11:00:00,26.3,26.34,26.24,26.33,238600.0,18.819,18.8476,18.776,18.8404,238600.0
2011-06-17 11:30:00,26.33,26.33,26.24,26.26,238600.0,18.8404,18.8404,18.776,18.7904,238600.0
2011-06-17 12:00:00,26.27,26.29,26.16,26.22,315500.0,18.7975,18.8118,18.7188,18.7617,315500.0
2011-06-17 12:30:00,26.22,26.23,26.16,26.18,192900.0,18.7617,18.7689,18.7188,18.7331,192900.0
2011-06-17 13:00:00,26.18,26.19,26.14,26.15,199200.0,18.7331,18.7403,18.7045,18.7116,199200.0
2011-06-17 13:30:00,26.16,26.23,26.15,26.18,356200.0,18.7188,18.7689,18.7116,18.7331,356200.0
2011-06-17 14:00:00,26.17,26.2,26.13,26.18,570700.0,18.726,18.7474,18.6973,18.7331,570700.0
2011-06-17 14:30:00,26.18,26.25,26.14,26.25,347200.0,18.7331,18.7832,18.7045,18.7832,347200.0
2011-06-17 15:00:00,26.25,26.27,26.08,26.17,591200.0,18.7832,18.7975,18.6616,18.726,591200.0
2011-06-17 15:30:00,26.17,26.26,26.16,26.2,1255900.0,18.726,18.7904,18.7188,18.7474,1255900.0
2011-06-20 09:30:00,26.08,26.19,25.95,26.07,2105800.0,18.6616,18.7403,18.5685,18.6544,2105800.0
2011-06-20 10:00:00,26.07,26.08,25.99,26.06,644500.0,18.6544,18.6616,18.5972,18.6472,644500.0
2011-06-20 10:30:00,26.06,26.13,26.05,26.11,799300.0,18.6472,18.6973,18.6401,18.683,799300.0
2011-06-20 11:00:00,26.11,26.18,26.08,26.15,427700.0,18.683,18.7331,18.6616,18.7116,427700.0
2011-06-20 11:30:00,26.16,26.18,26.1,26.11,325100.0,18.7188,18.7331,18.6759,18.683,325100.0
2011-06-20 12:00:00,26.11,26.13,26.05,26.11,396600.0,18.683,18.6973,18.6401,18.683,396600.0
2011-06-20 12:30:00,26.11,26.12,26.05,26.06,298500.0,18.683,18.6902,18.6401,18.6472,298500.0
2011-06-20 13:00:00,26.07,26.1,26.02,26.05,392000.0,18.6544,18.6759,18.6186,18.6401,392000.0
2011-06-20 13:30:00,26.05,26.07,26.0,26.04,452700.0,18.6401,18.6544,18.6043,18.6329,452700.0
2011-06-20 14:00:00,26.04,26.11,25.99,26.02,811200.0,18.6329,18.683,18.5972,18.6186,811200.0
2011-06-20 14:30:00,26.02,26.17,26.01,26.09,462400.0,18.6186,18.726,18.6115,18.6687,462400.0
2011-06-20 15:00:00,26.09,26.1,26.02,26.04,504800.0,18.6687,18.6759,18.6186,18.6329,504800.0
2011-06-20 15:30:00,26.05,26.07,26.03,26.06,925300.0,18.6401,18.6544,18.6258,18.6472,925300.0
2011-06-21 09:30:00,26.26,26.32,26.08,26.16,588600.0,18.7904,18.8333,18.6616,18.7188,588600.0
2011-06-21 10:00:00,26.16,26.22,26.12,26.18,833100.0,18.7188,18.7617,18.6902,18.7331,833100.0
2011-06-21 10:30:00,26.18,26.19,26.16,26.18,452500.0,18.7331,18.7403,18.7188,18.7331,452500.0
2011-06-21 11:00:00,26.18,26.29,26.17,26.28,798400.0,18.7331,18.8118,18.726,18.8047,798400.0
2011-06-21 11:30:00,26.28,26.31,26.27,26.3,374100.0,18.8047,18.8261,18.7975,18.819,374100.0
2011-06-21 12:00:00,26.3,26.34,26.28,26.32,302400.0,18.819,18.8476,18.8047,18.8333,302400.0
2011-06-21 12:30:00,26.33,26.34,26.3,26.32,312300.0,18.8404,18.8476,18.819,18.8333,312300.0
2011-06-21 13:00:00,26.32,26.32,26.26,26.28,254200.0,18.8333,18.8333,18.7904,18.8047,254200.0
2011-06-21 13:30:00,26.28,26.29,26.24,26.26,217600.0,18.8047,18.8118,18.776,18.7904,217600.0
2011-06-21 14:00:00,26.26,26.31,26.24,26.3,381800.0,18.7904,18.8261,18.776,18.819,381800.0
2011-06-21 14:30:00,26.3,26.36,26.29,26.35,438300.0,18.819,18.8619,18.8118,18.8548,438300.0
2011-06-21 15:00:00,26.35,26.36,26.3,26.3,341200.0,18.8548,18.8619,18.819,18.819,341200.0
2011-06-21 15:30:00,26.3,26.35,26.29,26.3,1156000.0,18.819,18.8548,18.8118,18.819,1156000.0
2011-06-22 09:30:00,26.11,26.28,26.11,26.23,360900.0,18.683,18.8047,18.683,18.7689,360900.0
2011-06-22 10:00:00,26.22,26.27,26.14,26.19,420100.0,18.7617,18.7975,18.7045,18.7403,420100.0
2011-06-22 10:30:00,26.19,26.24,26.17,26.23,381400.0,18.7403,18.776,18.726,18.7689,381400.0
2011-06-22 11:00:00,26.23,26.24,26.17,26.17,250300.0,18.7689,18.776,18.726,18.726,250300.0
2011-06-22 11:30:00,26.18,26.19,26.14,26.19,225500.0,18.7331,18.7403,18.7045,18.7403,225500.0
2011-06-22 12:00:00,26.19,26.23,26.15,26.19,260700.0,18.7403,18.7689,18.7116,18.7403,260700.0
2011-06-22 12:30:00,26.19,26.25,26.13,26.23,519400.0,18.7403,18.7832,18.6973,18.7689,519400.0
2011-06-22 13:00:00,26.23,26.32,26.23,26.29,409100.0,18.7689,18.8333,18.7689,18.8118,409100.0
2011-06-22 13:30:00,26.29,26.33,26.28,26.32,332600.0,18.8118,18.8404,18.8047,18.8333,332600.0
2011-06-22 14:00:00,26.31,26.33,26.24,26.28,493600.0,18.8261,18.8404,18.776,18.8047,493600.0
2011-06-22 14:30:00,26.28,26.29,26.09,26.09,661600.0,18.8047,18.8118,18.6687,18.6687,661600.0
2011-06-22 15:00:00,26.1,26.21,26.1,26.17,746900.0,18.6759,18.7546,18.6759,18.726,746900.0
2011-06-22 15:30:00,26.17,26.17,26.04,26.07,1216800.0,18.726,18.726,18.6329,18.6544,1216800.0
2011-06-23 09:30:00,25.76,25.79,25.45,25.53,978800.0,18.4326,18.454,18.2108,18.268,978800.0
2011-06-23 10:00:00,25.53,25.59,25.34,25.43,792500.0,18.268,18.3109,18.132,18.1964,792500.0
2011-06-23 10:30:00,25.42,25.55,25.39,25.47,638000.0,18.1893,18.2823,18.1678,18.2251,638000.0
2011-06-23 11:00:00,25.48,25.56,25.42,25.49,570600.0,18.2322,18.2895,18.1893,18.2394,570600.0
2011-06-23 11:30:00,25.5,25.52,25.45,25.48,399600.0,18.2465,18.2608,18.2108,18.2322,399600.0
2011-06-23 12:00:00,25.49,25.5,25.39,25.4,408600.0,18.2394,18.2465,18.1678,18.175,408600.0
2011-06-23 12:30:00,25.4,25.5,25.39,25.47,333100.0,18.175,18.2465,18.1678,18.2251,333100.0
2011-06-23 13:00:00,25.48,25.53,25.46,25.48,607100.0,18.2322,18.268,18.2179,18.2322,607100.0
2011-06-23 13:30:00,25.48,25.51,25.39,25.42,833200.0,18.2322,18.2537,18.1678,18.1893,833200.0
2011-06-23 14:00:00,25.42,25.43,25.37,25.39,525900.0,18.1893,18.1964,18.1535,18.1678,525900.0
2011-06-23 14:30:00,25.38,25.46,25.3,25.45,1194500.0,18.1607,18.2179,18.1034,18.2108,1194500.0
2011-06-23 15:00:00,25.46,25.49,25.36,25.38,1630300.0,18.2179,18.2394,18.1464,18.1607,1630300.0
2011-06-23 15:30:00,25.39,25.44,25.31,25.44,2096900.0,18.1678,18.2036,18.1106,18.2036,2096900.0
2011-06-24 09:30:00,25.42,25.49,25.34,25.39,701500.0,18.1893,18.2394,18.132,18.1678,701500.0
2011-06-24 10:00:00,25.39,25.4,25.17,25.2,1021900.0,18.1678,18.175,18.0104,18.0319,1021900.0
2011-06-24 10:30:00,25.2,25.21,25.11,25.16,886900.0,18.0319,18.039,17.9675,18.0033,886900.0
2011-06-24 11:00:00,25.15,25.18,24.98,25.05,1032700.0,17.9961,18.0176,17.8745,17.9245,1032700.0
2011-06-24 11:30:00,25.05,25.17,25.04,25.09,783900.0,17.9245,18.0104,17.9174,17.9532,783900.0
2011-06-24 12:00:00,25.09,25.1,24.99,24.99,607300.0,17.9532,17.9603,17.8816,17.8816,607300.0
2011-06-24 12:30:00,25.0,25.01,24.94,24.95,559400.0,17.8888,17.8959,17.8458,17.853,559400.0
2011-06-24 13:00:00,24.95,24.95,24.84,24.91,715100.0,17.853,17.853,17.7743,17.8244,715100.0
2011-06-24 13:30:00,24.91,24.93,24.87,24.9,824400.0,17.8244,17.8387,17.7957,17.8172,824400.0
2011-06-24 14:00:00,24.9,24.91,24.78,24.82,1330300.0,17.8172,17.8244,17.7313,17.76,1330300.0
2011-06-24 14:30:00,24.82,24.85,24.75,24.76,760700.0,17.76,17.7814,17.7099,17.717,760700.0
2011-06-24 15:00:00,24.76,24.81,24.7,24.71,1183500.0,17.717,17.7528,17.6741,17.6813,1183500.0
2011-06-24 15:30:00,24.71,24.72,24.62,24.64,4615100.0,17.6813,17.6884,17.6169,17.6312,4615100.0
2011-06-27 09:30:00,24.7,25.08,24.7,24.95,1638600.0,17.6741,17.946,17.6741,17.853,1638600.0
2011-06-27 10:00:00,24.95,25.04,24.88,24.99,1031200.0,17.853,17.9174,17.8029,17.8816,1031200.0
2011-06-27 10:30:00,24.99,25.01,24.9,24.93,660800.0,17.8816,17.8959,17.8172,17.8387,660800.0
2011-06-27 11:00:00,24.93,24.94,24.79,24.85,614100.0,17.8387,17.8458,17.7385,17.7814,614100.0
2011-06-27 11:30:00,24.85,24.86,24.81,24.83,723600.0,17.7814,17.7886,17.7528,17.7671,723600.0
2011-06-27 12:00:00,24.83,24.86,24.78,24.79,585400.0,17.7671,17.7886,17.7313,17.7385,585400.0
2011-06-27 12:30:00,24.78,24.79,24.77,24.77,602000.0,17.7313,17.7385,17.7242,17.7242,602000.0
2011-06-27 13:00:00,24.77,24.79,24.73,24.75,518700.0,17.7242,17.7385,17.6956,17.7099,518700.0
2011-06-27 13:30:00,24.75,24.75,24.67,24.74,626300.0,17.7099,17.7099,17.6526,17.7027,626300.0
2011-06-27 14:00:00,24.73,24.83,24.72,24.75,937600.0,17.6956,17.7671,17.6884,17.7099,937600.0
2011-06-27 14:30:00,24.74,24.79,24.73,24.73,1470800.0,17.7027,17.7385,17.6956,17.6956,1470800.0
2011-06-27 15:00:00,24.74,24.77,24.72,24.73,895900.0,17.7027,17.7242,17.6884,17.6956,895900.0
2011-06-27 15:30:00,24.73,24.76,24.64,24.66,2073500.0,17.6956,17.717,17.6312,17.6455,2073500.0
2011-06-28 09:30:00,24.8,24.95,24.51,24.55,1939000.0,17.7457,17.853,17.5381,17.5668,1939000.0
2011-06-28 10:00:00,24.55,24.66,24.32,24.4,2709100.0,17.5668,17.6455,17.4022,17.4594,2709100.0
2011-06-28 10:30:00,24.39,24.5,24.39,24.41,2291600.0,17.4523,17.531,17.4523,17.4666,2291600.0
2011-06-28 11:00:00,24.41,24.46,24.38,24.4,1197100.0,17.4666,17.5024,17.4451,17.4594,1197100.0
2011-06-28 11:30:00,24.4,24.42,24.27,24.4,1273400.0,17.4594,17.4737,17.3664,17.4594,1273400.0
2011-06-28 12:00:00,24.4,24.4,24.27,24.29,1481100.0,17.4594,17.4594,17.3664,17.3807,1481100.0
2011-06-28 12:30:00,24.29,24.31,24.23,24.3,916100.0,17.3807,17.395,17.3378,17.3879,916100.0
2011-06-28 13:00:00,24.3,24.3,24.25,24.26,695500.0,17.3879,17.3879,17.3521,17.3593,695500.0
2011-06-28 13:30:00,24.26,24.27,24.15,24.16,1416500.0,17.3593,17.3664,17.2805,17.2877,1416500.0
2011-06-28 14:00:00,24.16,24.44,24.15,24.28,2156900.0,17.2877,17.4881,17.2805,17.3736,2156900.0
2011-06-28 14:30:00,24.28,24.37,24.27,24.31,1256400.0,17.3736,17.438,17.3664,17.395,1256400.0
2011-06-28 15:00:00,24.3,24.51,24.3,24.45,1721000.0,17.3879,17.5381,17.3879,17.4952,1721000.0
2011-06-28 15:30:00,24.44,24.48,24.37,24.47,2295500.0,17.4881,17.5167,17.438,17.5095,2295500.0
2011-06-29 09:30:00,24.83,24.95,24.69,24.82,2821900.0,17.7671,17.853,17.6669,17.76,2821900.0
2011-06-29 10:00:00,24.82,24.95,24.72,24.83,3804900.0,17.76,17.853,17.6884,17.7671,3804900.0
2011-06-29 10:30:00,24.83,24.97,24.83,24.95,1753700.0,17.7671,17.8673,17.7671,17.853,1753700.0
2011-06-29 11:00:00,24.94,25.18,24.94,25.12,1884700.0,17.8458,18.0176,17.8458,17.9746,1884700.0
2011-06-29 11:30:00,25.12,25.26,25.11,25.24,1217400.0,17.9746,18.0748,17.9675,18.0605,1217400.0
2011-06-29 12:00:00,25.24,25.24,25.16,25.18,1213700.0,18.0605,18.0605,18.0033,18.0176,1213700.0
2011-06-29 12:30:00,25.18,25.22,25.17,25.19,2239200.0,18.0176,18.0462,18.0104,18.0247,2239200.0
2011-06-29 13:00:00,25.2,25.26,25.17,25.21,1508800.0,18.0319,18.0748,18.0104,18.039,1508800.0
2011-06-29 13:30:00,25.2,25.21,25.16,25.19,983600.0,18.0319,18.039,18.0033,18.0247,983600.0
2011-06-29 14:00:00,25.2,25.26,25.19,25.24,570600.0,18.0319,18.0748,18.0247,18.0605,570600.0
2011-06-29 14:30:00,25.24,25.25,25.2,25.2,639400.0,18.0605,18.0676,18.0319,18.0319,639400.0
2011-06-29 15:00:00,25.2,25.35,25.2,25.35,1041800.0,18.0319,18.1392,18.0319,18.1392,1041800.0
2011-06-29 15:30:00,25.35,25.53,25.35,25.44,2961500.0,18.1392,18.268,18.1392,18.2036,2961500.0
2011-06-30 09:30:00,25.49,25.5,25.15,25.24,1505700.0,18.2394,18.2465,17.9961,18.0605,1505700.0
2011-06-30 10:00:00,25.24,25.59,25.24,25.59,2651900.0,18.0605,18.3109,18.0605,18.3109,2651900.0
2011-06-30 10:30:00,25.59,25.59,25.4,25.5,358900.0,18.3109,18.3109,18.175,18.2465,358900.0
2011-06-30 11:00:00,25.49,25.69,25.49,25.66,838300.0,18.2394,18.3825,18.2394,18.361,838300.0
2011-06-30 11:30:00,25.66,25.73,25.63,25.68,471200.0,18.361,18.4111,18.3396,18.3753,471200.0
2011-06-30 12:00:00,25.68,25.75,25.66,25.69,372900.0,18.3753,18.4254,18.361,18.3825,372900.0
2011-06-30 12:30:00,25.69,25.71,25.67,25.71,150500.0,18.3825,18.3968,18.3682,18.3968,150500.0
2011-06-30 13:00:00,25.7,25.74,25.59,25.63,336500.0,18.3896,18.4183,18.3109,18.3396,336500.0
2011-06-30 13:30:00,25.63,25.63,25.58,25.59,230100.0,18.3396,18.3396,18.3038,18.3109,230100.0
2011-06-30 14:00:00,25.6,25.62,25.56,25.56,198400.0,18.3181,18.3324,18.2895,18.2895,198400.0
2011-06-30 14:30:00,25.56,25.59,25.52,25.53,327800.0,18.2895,18.3109,18.2608,18.268,327800.0
2011-06-30 15:00:00,25.53,25.57,25.52,25.55,749100.0,18.268,18.2966,18.2608,18.2823,749100.0
2011-06-30 15:30:00,25.55,25.65,25.53,25.62,1683700.0,18.2823,18.3539,18.268,18.3324,1683700.0
2011-07-01 09:30:00,25.51,25.77,25.51,25.75,720200.0,18.2537,18.4397,18.2537,18.4254,720200.0
2011-07-01 10:00:00,25.75,25.95,25.74,25.91,696600.0,18.4254,18.5685,18.4183,18.5399,696600.0
2011-07-01 10:30:00,25.9,25.96,25.85,25.91,377600.0,18.5328,18.5757,18.497,18.5399,377600.0
2011-07-01 11:00:00,25.91,26.03,25.9,26.01,441800.0,18.5399,18.6258,18.5328,18.6115,441800.0
2011-07-01 11:30:00,26.02,26.1,26.01,26.08,333100.0,18.6186,18.6759,18.6115,18.6616,333100.0
2011-07-01 12:00:00,26.08,26.09,25.95,25.99,338400.0,18.6616,18.6687,18.5685,18.5972,338400.0
2011-07-01 12:30:00,25.99,26.02,25.97,26.01,178100.0,18.5972,18.6186,18.5828,18.6115,178100.0
2011-07-01 13:00:00,26.02,26.2,26.01,26.14,588000.0,18.6186,18.7474,18.6115,18.7045,588000.0
2011-07-01 13:30:00,26.14,26.17,26.07,26.08,418500.0,18.7045,18.726,18.6544,18.6616,418500.0
2011-07-01 14:00:00,26.08,26.11,26.04,26.1,396100.0,18.6616,18.683,18.6329,18.6759,396100.0
2011-07-01 14:30:00,26.09,26.11,26.07,26.1,373600.0,18.6687,18.683,18.6544,18.6759,373600.0
2011-07-01 15:00:00,26.09,26.11,26.07,26.09,784100.0,18.6687,18.683,18.6544,18.6687,784100.0
2011-07-01 15:30:00,26.1,26.14,26.06,26.07,1685900.0,18.6759,18.7045,18.6472,18.6544,1685900.0
2011-07-05 09:30:00,25.93,26.01,25.6,25.69,643600.0,18.5542,18.6115,18.3181,18.3825,643600.0
2011-07-05 10:00:00,25.69,25.77,25.66,25.75,629100.0,18.3825,18.4397,18.361,18.4254,629100.0
2011-07-05 10:30:00,25.75,25.81,25.68,25.68,405200.0,18.4254,18.4684,18.3753,18.3753,405200.0
2011-07-05 11:00:00,25.68,25.69,25.58,25.68,562000.0,18.3753,18.3825,18.3038,18.3753,562000.0
2011-07-05 11:30:00,25.67,25.71,25.63,25.66,395500.0,18.3682,18.3968,18.3396,18.361,395500.0
2011-07-05 12:00:00,25.66,25.71,25.65,25.7,248100.0,18.361,18.3968,18.3539,18.3896,248100.0
2011-07-05 12:30:00,25.7,25.73,25.67,25.69,271300.0,18.3896,18.4111,18.3682,18.3825,271300.0
2011-07-05 13:00:00,25.69,25.73,25.67,25.73,216100.0,18.3825,18.4111,18.3682,18.4111,216100.0
2011-07-05 13:30:00,25.73,25.86,25.7,25.86,365200.0,18.4111,18.5041,18.3896,18.5041,365200.0
2011-07-05 14:00:00,25.86,25.86,25.69,25.7,578500.0,18.5041,18.5041,18.3825,18.3896,578500.0
2011-07-05 14:30:00,25.7,25.74,25.69,25.72,318600.0,18.3896,18.4183,18.3825,18.404,318600.0
2011-07-05 15:00:00,25.72,25.79,25.68,25.76,303000.0,18.404,18.454,18.3753,18.4326,303000.0
2011-07-05 15:30:00,25.77,25.79,25.68,25.71,947200.0,18.4397,18.454,18.3753,18.3968,947200.0
2011-07-06 09:30:00,25.59,25.75,25.5,25.71,950900.0,18.3109,18.4254,18.2465,18.3968,950900.0
2011-07-06 10:00:00,25.71,25.74,25.66,25.7,568700.0,18.3968,18.4183,18.361,18.3896,568700.0
2011-07-06 10:30:00,25.71,25.76,25.64,25.72,374000.0,18.3968,18.4326,18.3467,18.404,374000.0
2011-07-06 11:00:00,25.72,25.82,25.69,25.82,410300.0,18.404,18.4755,18.3825,18.4755,410300.0
2011-07-06 11:30:00,25.82,25.91,25.8,25.87,475800.0,18.4755,18.5399,18.4612,18.5113,475800.0
2011-07-06 12:00:00,25.87,25.88,25.81,25.85,402400.0,18.5113,18.5184,18.4684,18.497,402400.0
2011-07-06 12:30:00,25.85,25.89,25.85,25.88,266400.0,18.497,18.5256,18.497,18.5184,266400.0
2011-07-06 13:00:00,25.89,25.92,25.88,25.89,515900.0,18.5256,18.5471,18.5184,18.5256,515900.0
2011-07-06 13:30:00,25.89,25.95,25.87,25.95,397800.0,18.5256,18.5685,18.5113,18.5685,397800.0
2011-07-06 14:00:00,25.94,25.97,25.92,25.97,583600.0,18.5614,18.5828,18.5471,18.5828,583600.0
2011-07-06 14:30:00,25.97,26.14,25.96,26.03,1239200.0,18.5828,18.7045,18.5757,18.6258,1239200.0
2011-07-06 15:00:00,26.02,26.08,25.96,25.96,736800.0,18.6186,18.6616,18.5757,18.5757,736800.0
2011-07-06 15:30:00,25.96,25.97,25.91,25.97,1179700.0,18.5757,18.5828,18.5399,18.5828,1179700.0
2011-07-07 09:30:00,26.22,26.34,26.19,26.3,740700.0,18.7617,18.8476,18.7403,18.819,740700.0
2011-07-07 10:00:00,26.29,26.43,26.28,26.32,492800.0,18.8118,18.912,18.8047,18.8333,492800.0
2011-07-07 10:30:00,26.33,26.35,26.21,26.28,375400.0,18.8404,18.8548,18.7546,18.8047,375400.0
2011-07-07 11:00:00,26.27,26.27,26.18,26.18,199900.0,18.7975,18.7975,18.7331,18.7331,199900.0
2011-07-07 11:30:00,26.18,26.26,26.15,26.25,313200.0,18.7331,18.7904,18.7116,18.7832,313200.0
2011-07-07 12:00:00,26.25,26.3,26.25,26.29,283500.0,18.7832,18.819,18.7832,18.8118,283500.0
2011-07-07 12:30:00,26.29,26.31,26.27,26.28,179000.0,18.8118,18.8261,18.7975,18.8047,179000.0
2011-07-07 13:00:00,26.29,26.31,26.26,26.29,244600.0,18.8118,18.8261,18.7904,18.8118,244600.0
2011-07-07 13:30:00,26.28,26.3,26.25,26.26,214200.0,18.8047,18.819,18.7832,18.7904,214200.0
2011-07-07 14:00:00,26.26,26.37,26.26,26.37,295400.0,18.7904,18.8691,18.7904,18.8691,295400.0
2011-07-07 14:30:00,26.37,26.41,26.34,26.37,330000.0,18.8691,18.8977,18.8476,18.8691,330000.0
2011-07-07 15:00:00,26.38,26.42,26.35,26.35,467400.0,18.8762,18.9048,18.8548,18.8548,467400.0
2011-07-07 15:30:00,26.35,26.4,26.32,26.38,1427400.0,18.8548,18.8905,18.8333,18.8762,1427400.0
2011-07-08 09:30:00,25.99,26.0,25.83,25.87,573400.0,18.5972,18.6043,18.4827,18.5113,573400.0
2011-07-08 10:00:00,25.87,25.87,25.73,25.8,806400.0,18.5113,18.5113,18.4111,18.4612,806400.0
2011-07-08 10:30:00,25.8,25.92,25.78,25.89,619600.0,18.4612,18.5471,18.4469,18.5256,619600.0
2011-07-08 11:00:00,25.88,25.92,25.85,25.89,426400.0,18.5184,18.5471,18.497,18.5256,426400.0
2011-07-08 11:30:00,25.88,25.92,25.86,25.89,300000.0,18.5184,18.5471,18.5041,18.5256,300000.0
2011-07-08 12:00:00,25.88,25.9,25.83,25.85,182500.0,18.5184,18.5328,18.4827,18.497,182500.0
2011-07-08 12:30:00,25.85,25.89,25.83,25.88,210600.0,18.497,18.5256,18.4827,18.5184,210600.0
2011-07-08 13:00:00,25.87,25.9,25.84,25.9,312100.0,18.5113,18.5328,18.4898,18.5328,312100.0
2011-07-08 13:30:00,25.91,25.92,25.83,25.83,308400.0,18.5399,18.5471,18.4827,18.4827,308400.0
2011-07-08 14:00:00,25.83,25.86,25.79,25.8,282900.0,18.4827,18.5041,18.454,18.4612,282900.0
2011-07-08 14:30:00,25.79,25.84,25.79,25.79,302500.0,18.454,18.4898,18.454,18.454,302500.0
2011-07-08 15:00:00,25.8,25.85,25.77,25.77,454500.0,18.4612,18.497,18.4397,18.4397,454500.0
2011-07-08 15:30:00,25.77,25.81,25.76,25.8,1469300.0,18.4397,18.4684,18.4326,18.4612,1469300.0
2011-07-11 09:30:00,25.49,25.52,25.2,25.22,732100.0,18.2394,18.2608,18.0319,18.0462,732100.0
2011-07-11 10:00:00,25.22,25.23,25.01,25.12,786800.0,18.0462,18.0533,17.8959,17.9746,786800.0
2011-07-11 10:30:00,25.12,25.16,25.0,25.01,854400.0,17.9746,18.0033,17.8888,17.8959,854400.0
2011-07-11 11:00:00,25.02,25.21,25.01,25.16,575800.0,17.9031,18.039,17.8959,18.0033,575800.0
2011-07-11 11:30:00,25.15,25.16,25.08,25.09,269800.0,17.9961,18.0033,17.946,17.9532,269800.0
2011-07-11 12:00:00,25.1,25.16,25.09,25.11,334900.0,17.9603,18.0033,17.9532,17.9675,334900.0
2011-07-11 12:30:00,25.11,25.14,25.09,25.12,304100.0,17.9675,17.9889,17.9532,17.9746,304100.0
2011-07-11 13:00:00,25.11,25.12,25.05,25.1,280900.0,17.9675,17.9746,17.9245,17.9603,280900.0
2011-07-11 13:30:00,25.11,25.13,25.09,25.1,275200.0,17.9675,17.9818,17.9532,17.9603,275200.0
2011-07-11 14:00:00,25.1,25.13,25.04,25.07,424900.0,17.9603,17.9818,17.9174,17.9389,424900.0
2011-07-11 14:30:00,25.07,25.1,25.04,25.06,405100.0,17.9389,17.9603,17.9174,17.9317,405100.0
2011-07-11 15:00:00,25.06,25.1,24.99,25.07,608500.0,17.9317,17.9603,17.8816,17.9389,608500.0
2011-07-11 15:30:00,25.07,25.1,25.0,25.05,1406400.0,17.9389,17.9603,17.8888,17.9245,1406400.0
2011-07-12 09:30:00,24.98,25.16,24.92,25.09,962900.0,17.8745,18.0033,17.8315,17.9532,962900.0
2011-07-12 10:00:00,25.09,25.1,24.99,25.03,702100.0,17.9532,17.9603,17.8816,17.9102,702100.0
2011-07-12 10:30:00,25.03,25.1,24.99,25.1,525900.0,17.9102,17.9603,17.8816,17.9603,525900.0
2011-07-12 11:00:00,25.1,25.11,25.06,25.08,423700.0,17.9603,17.9675,17.9317,17.946,423700.0
2011-07-12 11:30:00,25.08,25.13,25.06,25.13,181600.0,17.946,17.9818,17.9317,17.9818,181600.0
2011-07-12 12:00:00,25.12,25.21,25.07,25.21,313300.0,17.9746,18.039,17.9389,18.039,313300.0
2011-07-12 12:30:00,25.21,25.25,25.2,25.22,208300.0,18.039,18.0676,18.0319,18.0462,208300.0
2011-07-12 13:00:00,25.22,25.27,25.2,25.24,449200.0,18.0462,18.082,18.0319,18.0605,449200.0
2011-07-12 13:30:00,25.23,25.25,25.2,25.2,377800.0,18.0533,18.0676,18.0319,18.0319,377800.0
2011-07-12 14:00:00,25.2,25.38,25.16,25.28,681700.0,18.0319,18.1607,18.0033,18.0891,681700.0
2011-07-12 14:30:00,25.29,25.29,25.19,25.21,407100.0,18.0963,18.0963,18.0247,18.039,407100.0
2011-07-12 15:00:00,25.2,25.28,25.13,25.21,1325100.0,18.0319,18.0891,17.9818,18.039,1325100.0
2011-07-12 15:30:00,25.21,25.23,25.06,25.11,1672000.0,18.039,18.0533,17.9317,17.9675,1672000.0
2011-07-13 09:30:00,25.26,25.27,25.09,25.2,444000.0,18.0748,18.082,17.9532,18.0319,444000.0
2011-07-13 10:00:00,25.19,25.47,25.19,25.33,594900.0,18.0247,18.2251,18.0247,18.1249,594900.0
2011-07-13 10:30:00,25.33,25.54,25.33,25.44,352100.0,18.1249,18.2752,18.1249,18.2036,352100.0
2011-07-13 11:00:00,25.45,25.48,25.42,25.45,260800.0,18.2108,18.2322,18.1893,18.2108,260800.0
2011-07-13 11:30:00,25.45,25.45,25.37,25.42,239700.0,18.2108,18.2108,18.1535,18.1893,239700.0
2011-07-13 12:00:00,25.41,25.47,25.39,25.45,97200.0,18.1821,18.2251,18.1678,18.2108,97200.0
2011-07-13 12:30:00,25.45,25.5,25.41,25.46,263700.0,18.2108,18.2465,18.1821,18.2179,263700.0
2011-07-13 13:00:00,25.46,25.47,25.31,25.36,192600.0,18.2179,18.2251,18.1106,18.1464,192600.0
2011-07-13 13:30:00,25.37,25.39,25.3,25.31,200100.0,18.1535,18.1678,18.1034,18.1106,200100.0
2011-07-13 14:00:00,25.31,25.33,25.18,25.22,363800.0,18.1106,18.1249,18.0176,18.0462,363800.0
2011-07-13 14:30:00,25.22,25.3,25.21,25.23,278000.0,18.0462,18.1034,18.039,18.0533,278000.0
2011-07-13 15:00:00,25.23,25.26,25.13,25.16,617400.0,18.0533,18.0748,17.9818,18.0033,617400.0
2011-07-13 15:30:00,25.17,25.18,25.09,25.14,853000.0,18.0104,18.0176,17.9532,17.9889,853000.0
2011-07-14 09:30:00,25.33,25.72,25.3,25.47,1339800.0,18.1249,18.404,18.1034,18.2251,1339800.0
2011-07-14 10:00:00,25.47,25.49,25.31,25.39,649300.0,18.2251,18.2394,18.1106,18.1678,649300.0
2011-07-14 10:30:00,25.39,25.41,25.22,25.25,693600.0,18.1678,18.1821,18.0462,18.0676,693600.0
2011-07-14 11:00:00,25.25,25.29,25.24,25.28,393500.0,18.0676,18.0963,18.0605,18.0891,393500.0
2011-07-14 11:30:00,25.29,25.3,25.24,25.26,313500.0,18.0963,18.1034,18.0605,18.0748,313500.0
2011-07-14 12:00:00,25.26,25.3,25.18,25.2,403300.0,18.0748,18.1034,18.0176,18.0319,403300.0
2011-07-14 12:30:00,25.19,25.25,25.12,25.15,200400.0,18.0247,18.0676,17.9746,17.9961,200400.0
2011-07-14 13:00:00,25.14,25.16,25.01,25.09,334300.0,17.9889,18.0033,17.8959,17.9532,334300.0
2011-07-14 13:30:00,25.09,25.27,25.06,25.15,570700.0,17.9532,18.082,17.9317,17.9961,570700.0
2011-07-14 14:00:00,25.15,25.23,25.11,25.13,287000.0,17.9961,18.0533,17.9675,17.9818,287000.0
2011-07-14 14:30:00,25.13,25.17,25.06,25.09,233100.0,17.9818,18.0104,17.9317,17.9532,233100.0
2011-07-14 15:00:00,25.08,25.16,25.05,25.12,795300.0,17.946,18.0033,17.9245,17.9746,795300.0
2011-07-14 15:30:00,25.12,25.16,25.01,25.08,810600.0,17.9746,18.0033,17.8959,17.946,810600.0
2011-07-15 09:30:00,25.17,25.21,25.0,25.06,1485000.0,18.0104,18.039,17.8888,17.9317,1485000.0
2011-07-15 10:00:00,25.05,25.14,25.0,25.03,1277700.0,17.9245,17.9889,17.8888,17.9102,1277700.0
2011-07-15 10:30:00,25.03,25.08,24.91,25.07,664700.0,17.9102,17.946,17.8244,17.9389,664700.0
2011-07-15 11:00:00,25.07,25.13,25.04,25.1,341200.0,17.9389,17.9818,17.9174,17.9603,341200.0
2011-07-15 11:30:00,25.1,25.13,25.04,25.05,403100.0,17.9603,17.9818,17.9174,17.9245,403100.0
2011-07-15 12:00:00,25.06,25.13,25.04,25.08,513500.0,17.9317,17.9818,17.9174,17.946,513500.0
2011-07-15 12:30:00,25.08,25.1,25.03,25.04,367900.0,17.946,17.9603,17.9102,17.9174,367900.0
2011-07-15 13:00:00,25.04,25.1,25.03,25.07,441000.0,17.9174,17.9603,17.9102,17.9389,441000.0
2011-07-15 13:30:00,25.06,25.1,24.99,25.02,614800.0,17.9317,17.9603,17.8816,17.9031,614800.0
2011-07-15 14:00:00,25.01,25.03,24.95,24.97,584800.0,17.8959,17.9102,17.853,17.8673,584800.0
2011-07-15 14:30:00,24.97,25.05,24.94,25.02,752100.0,17.8673,17.9245,17.8458,17.9031,752100.0
2011-07-15 15:00:00,25.02,25.08,24.98,25.08,705200.0,17.9031,17.946,17.8745,17.946,705200.0
2011-07-15 15:30:00,25.08,25.12,25.04,25.1,857300.0,17.946,17.9746,17.9174,17.9603,857300.0
2011-07-18 09:30:00,24.92,24.96,24.69,24.76,818300.0,17.8315,17.8601,17.6669,17.717,818300.0
2011-07-18 10:00:00,24.76,24.78,24.61,24.67,1218900.0,17.717,17.7313,17.6097,17.6526,1218900.0
2011-07-18 10:30:00,24.66,24.72,24.6,24.64,828000.0,17.6455,17.6884,17.6025,17.6312,828000.0
2011-07-18 11:00:00,24.64,24.67,24.61,24.65,651200.0,17.6312,17.6526,17.6097,17.6383,651200.0
2011-07-18 11:30:00,24.65,24.65,24.48,24.5,959000.0,17.6383,17.6383,17.5167,17.531,959000.0
2011-07-18 12:00:00,24.51,24.55,24.5,24.51,439200.0,17.5381,17.5668,17.531,17.5381,439200.0
2011-07-18 12:30:00,24.51,24.62,24.51,24.61,387900.0,17.5381,17.6169,17.5381,17.6097,387900.0
2011-07-18 13:00:00,24.6,24.61,24.53,24.59,307500.0,17.6025,17.6097,17.5525,17.5954,307500.0
2011-07-18 13:30:00,24.59,24.61,24.55,24.55,474000.0,17.5954,17.6097,17.5668,17.5668,474000.0
2011-07-18 14:00:00,24.55,24.56,24.49,24.5,472700.0,17.5668,17.5739,17.5238,17.531,472700.0
2011-07-18 14:30:00,24.5,24.54,24.45,24.54,822900.0,17.531,17.5596,17.4952,17.5596,822900.0
2011-07-18 15:00:00,24.54,24.67,24.45,24.63,1546600.0,17.5596,17.6526,17.4952,17.624,1546600.0
2011-07-18 15:30:00,24.62,24.65,24.47,24.6,1700900.0,17.6169,17.6383,17.5095,17.6025,1700900.0
2011-07-19 09:30:00,24.97,25.11,24.42,24.57,2469300.0,17.8673,17.9675,17.4737,17.5811,2469300.0
2011-07-19 10:00:00,24.57,25.0,24.52,24.88,1347500.0,17.5811,17.8888,17.5453,17.8029,1347500.0
2011-07-19 10:30:00,24.88,24.92,24.77,24.91,812500.0,17.8029,17.8315,17.7242,17.8244,812500.0
2011-07-19 11:00:00,24.91,24.94,24.84,24.89,564100.0,17.8244,17.8458,17.7743,17.8101,564100.0
2011-07-19 11:30:00,24.88,24.88,24.77,24.78,1428800.0,17.8029,17.8029,17.7242,17.7313,1428800.0
2011-07-19 12:00:00,24.78,24.79,24.58,24.64,583800.0,17.7313,17.7385,17.5882,17.6312,583800.0
2011-07-19 12:30:00,24.64,24.72,24.59,24.7,789600.0,17.6312,17.6884,17.5954,17.6741,789600.0
2011-07-19 13:00:00,24.7,24.72,24.64,24.7,605200.0,17.6741,17.6884,17.6312,17.6741,605200.0
2011-07-19 13:30:00,24.7,24.8,24.7,24.76,574700.0,17.6741,17.7457,17.6741,17.717,574700.0
2011-07-19 14:00:00,24.75,24.76,24.64,24.66,678100.0,17.7099,17.717,17.6312,17.6455,678100.0
2011-07-19 14:30:00,24.66,24.76,24.64,24.69,754400.0,17.6455,17.717,17.6312,17.6669,754400.0
2011-07-19 15:00:00,24.68,24.76,24.67,24.7,868600.0,17.6598,17.717,17.6526,17.6741,868600.0
2011-07-19 15:30:00,24.7,24.79,24.68,24.72,1887300.0,17.6741,17.7385,17.6598,17.6884,1887300.0
2011-07-20 09:30:00,24.8,24.95,24.68,24.79,1146500.0,17.7457,17.853,17.6598,17.7385,1146500.0
2011-07-20 10:00:00,24.79,25.01,24.76,25.01,741700.0,17.7385,17.8959,17.717,17.8959,741700.0
2011-07-20 10:30:00,25.01,25.01,24.85,24.88,386100.0,17.8959,17.8959,17.7814,17.8029,386100.0
2011-07-20 11:00:00,24.88,24.97,24.84,24.86,536900.0,17.8029,17.8673,17.7743,17.7886,536900.0
2011-07-20 11:30:00,24.86,24.91,24.78,24.8,380900.0,17.7886,17.8244,17.7313,17.7457,380900.0
2011-07-20 12:00:00,24.8,24.81,24.68,24.69,478900.0,17.7457,17.7528,17.6598,17.6669,478900.0
2011-07-20 12:30:00,24.69,24.8,24.69,24.8,369100.0,17.6669,17.7457,17.6669,17.7457,369100.0
2011-07-20 13:00:00,24.8,24.91,24.79,24.89,289200.0,17.7457,17.8244,17.7385,17.8101,289200.0
2011-07-20 13:30:00,24.89,24.95,24.86,24.94,343400.0,17.8101,17.853,17.7886,17.8458,343400.0
2011-07-20 14:00:00,24.95,25.0,24.94,24.99,279900.0,17.853,17.8888,17.8458,17.8816,279900.0
2011-07-20 14:30:00,25.0,25.01,24.92,24.97,334400.0,17.8888,17.8959,17.8315,17.8673,334400.0
2011-07-20 15:00:00,24.97,24.99,24.94,24.96,619800.0,17.8673,17.8816,17.8458,17.8601,619800.0
2011-07-20 15:30:00,24.96,24.98,24.9,24.94,1224200.0,17.8601,17.8745,17.8172,17.8458,1224200.0
2011-07-21 09:30:00,25.16,25.59,25.16,25.59,692300.0,18.0033,18.3109,18.0033,18.3109,692300.0
2011-07-21 10:00:00,25.59,25.8,25.57,25.74,1006000.0,18.3109,18.4612,18.2966,18.4183,1006000.0
2011-07-21 10:30:00,25.74,25.83,25.7,25.79,861500.0,18.4183,18.4827,18.3896,18.454,861500.0
2011-07-21 11:00:00,25.79,25.82,25.7,25.76,527300.0,18.454,18.4755,18.3896,18.4326,527300.0
2011-07-21 11:30:00,25.75,25.75,25.68,25.7,452900.0,18.4254,18.4254,18.3753,18.3896,452900.0
2011-07-21 12:00:00,25.68,25.74,25.67,25.74,437900.0,18.3753,18.4183,18.3682,18.4183,437900.0
2011-07-21 12:30:00,25.74,25.93,25.72,25.86,853100.0,18.4183,18.5542,18.404,18.5041,853100.0
2011-07-21 13:00:00,25.86,25.94,25.83,25.93,568200.0,18.5041,18.5614,18.4827,18.5542,568200.0
2011-07-21 13:30:00,25.93,25.94,25.82,25.84,378000.0,18.5542,18.5614,18.4755,18.4898,378000.0
2011-07-21 14:00:00,25.84,25.95,25.82,25.95,626900.0,18.4898,18.5685,18.4755,18.5685,626900.0
2011-07-21 14:30:00,25.95,25.95,25.9,25.93,663800.0,18.5685,18.5685,18.5328,18.5542,663800.0
2011-07-21 15:00:00,25.93,25.95,25.85,25.9,1441900.0,18.5542,18.5685,18.497,18.5328,1441900.0
2011-07-21 15:30:00,25.9,25.94,25.84,25.88,2154300.0,18.5328,18.5614,18.4898,18.5184,2154300.0
2011-07-22 09:30:00,25.91,25.93,25.6,25.65,686200.0,18.5399,18.5542,18.3181,18.3539,686200.0
2011-07-22 10:00:00,25.65,25.75,25.52,25.53,755400.0,18.3539,18.4254,18.2608,18.268,755400.0
2011-07-22 10:30:00,25.53,25.61,25.49,25.57,736000.0,18.268,18.3252,18.2394,18.2966,736000.0
2011-07-22 11:00:00,25.58,25.64,25.56,25.63,481100.0,18.3038,18.3467,18.2895,18.3396,481100.0
2011-07-22 11:30:00,25.63,25.7,25.59,25.68,569600.0,18.3396,18.3896,18.3109,18.3753,569600.0
2011-07-22 12:00:00,25.68,25.72,25.67,25.71,446900.0,18.3753,18.404,18.3682,18.3968,446900.0
2011-07-22 12:30:00,25.71,25.75,25.68,25.73,483200.0,18.3968,18.4254,18.3753,18.4111,483200.0
2011-07-22 13:00:00,25.73,25.76,25.69,25.76,411600.0,18.4111,18.4326,18.3825,18.4326,411600.0
2011-07-22 13:30:00,25.75,25.76,25.71,25.73,460000.0,18.4254,18.4326,18.3968,18.4111,460000.0
2011-07-22 14:00:00,25.73,25.76,25.7,25.73,391800.0,18.4111,18.4326,18.3896,18.4111,391800.0
2011-07-22 14:30:00,25.73,25.82,25.73,25.82,564800.0,18.4111,18.4755,18.4111,18.4755,564800.0
2011-07-22 15:00:00,25.82,25.83,25.78,25.79,530600.0,18.4755,18.4827,18.4469,18.454,530600.0
2011-07-22 15:30:00,25.78,25.8,25.72,25.77,1101300.0,18.4469,18.4612,18.404,18.4397,1101300.0
2011-07-25 09:30:00,25.63,25.71,25.42,25.63,1069000.0,18.3396,18.3968,18.1893,18.3396,1069000.0
2011-07-25 10:00:00,25.63,25.72,25.58,25.65,640300.0,18.3396,18.404,18.3038,18.3539,640300.0
2011-07-25 10:30:00,25.64,25.71,25.6,25.65,524800.0,18.3467,18.3968,18.3181,18.3539,524800.0
2011-07-25 11:00:00,25.65,25.76,25.65,25.73,427100.0,18.3539,18.4326,18.3539,18.4111,427100.0
2011-07-25 11:30:00,25.73,25.74,25.63,25.67,386400.0,18.4111,18.4183,18.3396,18.3682,386400.0
2011-07-25 12:00:00,25.67,25.76,25.67,25.75,318200.0,18.3682,18.4326,18.3682,18.4254,318200.0
2011-07-25 12:30:00,25.76,25.82,25.75,25.76,526900.0,18.4326,18.4755,18.4254,18.4326,526900.0
2011-07-25 13:00:00,25.76,25.8,25.75,25.79,288800.0,18.4326,18.4612,18.4254,18.454,288800.0
2011-07-25 13:30:00,25.79,25.81,25.73,25.73,313500.0,18.454,18.4684,18.4111,18.4111,313500.0
2011-07-25 14:00:00,25.73,25.79,25.71,25.73,367700.0,18.4111,18.454,18.3968,18.4111,367700.0
2011-07-25 14:30:00,25.73,25.75,25.68,25.74,409400.0,18.4111,18.4254,18.3753,18.4183,409400.0
2011-07-25 15:00:00,25.73,25.75,25.67,25.73,541100.0,18.4111,18.4254,18.3682,18.4111,541100.0
2011-07-25 15:30:00,25.73,25.78,25.7,25.71,981400.0,18.4111,18.4469,18.3896,18.3968,981400.0
2011-07-26 09:30:00,25.7,25.85,25.63,25.69,683700.0,18.3896,18.497,18.3396,18.3825,683700.0
2011-07-26 10:00:00,25.69,25.78,25.64,25.71,481200.0,18.3825,18.4469,18.3467,18.3968,481200.0
2011-07-26 10:30:00,25.71,25.97,25.69,25.85,602600.0,18.3968,18.5828,18.3825,18.497,602600.0
2011-07-26 11:00:00,25.86,25.95,25.83,25.84,465900.0,18.5041,18.5685,18.4827,18.4898,465900.0
2011-07-26 11:30:00,25.84,25.89,25.81,25.83,286100.0,18.4898,18.5256,18.4684,18.4827,286100.0
2011-07-26 12:00:00,25.83,25.9,25.8,25.85,251200.0,18.4827,18.5328,18.4612,18.497,251200.0
2011-07-26 12:30:00,25.85,25.85,25.76,25.78,148700.0,18.497,18.497,18.4326,18.4469,148700.0
2011-07-26 13:00:00,25.77,25.78,25.72,25.75,320000.0,18.4397,18.4469,18.404,18.4254,320000.0
2011-07-26 13:30:00,25.74,25.8,25.74,25.74,199000.0,18.4183,18.4612,18.4183,18.4183,199000.0
2011-07-26 14:00:00,25.75,25.89,25.74,25.88,418000.0,18.4254,18.5256,18.4183,18.5184,418000.0
2011-07-26 14:30:00,25.87,25.88,25.79,25.79,409400.0,18.5113,18.5184,18.454,18.454,409400.0
2011-07-26 15:00:00,25.79,25.79,25.72,25.74,387000.0,18.454,18.454,18.404,18.4183,387000.0
2011-07-26 15:30:00,25.74,25.82,25.67,25.71,1351800.0,18.4183,18.4755,18.3682,18.3968,1351800.0
2011-07-27 09:30:00,25.42,25.42,25.28,25.4,557100.0,18.2835,18.2835,18.1828,18.2691,557100.0
2011-07-27 10:00:00,25.4,25.4,25.21,25.27,756300.0,18.2691,18.2691,18.1325,18.1756,756300.0
2011-07-27 10:30:00,25.28,25.51,25.27,25.5,933100.0,18.1828,18.3482,18.1756,18.341,933100.0
2011-07-27 11:00:00,25.5,25.51,25.35,25.41,418200.0,18.341,18.3482,18.2332,18.2763,418200.0
2011-07-27 11:30:00,25.42,25.53,25.3,25.35,489300.0,18.2835,18.3626,18.1972,18.2332,489300.0
2011-07-27 12:00:00,25.35,25.37,25.29,25.3,463900.0,18.2332,18.2475,18.19,18.1972,463900.0
2011-07-27 12:30:00,25.3,25.37,25.3,25.31,257200.0,18.1972,18.2475,18.1972,18.2044,257200.0
2011-07-27 13:00:00,25.32,25.38,25.3,25.37,717400.0,18.2116,18.2547,18.1972,18.2475,717400.0
2011-07-27 13:30:00,25.37,25.43,25.36,25.36,350700.0,18.2475,18.2907,18.2403,18.2403,350700.0
2011-07-27 14:00:00,25.36,25.38,25.33,25.33,609400.0,18.2403,18.2547,18.2188,18.2188,609400.0
2011-07-27 14:30:00,25.32,25.35,25.23,25.24,831500.0,18.2116,18.2332,18.1468,18.154,831500.0
2011-07-27 15:00:00,25.24,25.28,25.11,25.19,944400.0,18.154,18.1828,18.0605,18.1181,944400.0
2011-07-27 15:30:00,25.18,25.27,25.07,25.11,1770100.0,18.1109,18.1756,18.0318,18.0605,1770100.0
2011-07-28 09:30:00,25.17,25.42,25.15,25.31,529400.0,18.1037,18.2835,18.0893,18.2044,529400.0
2011-07-28 10:00:00,25.31,25.41,25.25,25.32,424700.0,18.2044,18.2763,18.1612,18.2116,424700.0
2011-07-28 10:30:00,25.31,25.42,25.3,25.41,358200.0,18.2044,18.2835,18.1972,18.2763,358200.0
2011-07-28 11:00:00,25.41,25.52,25.38,25.47,311400.0,18.2763,18.3554,18.2547,18.3195,311400.0
2011-07-28 11:30:00,25.47,25.53,25.43,25.47,241100.0,18.3195,18.3626,18.2907,18.3195,241100.0
2011-07-28 12:00:00,25.47,25.48,25.39,25.42,250100.0,18.3195,18.3267,18.2619,18.2835,250100.0
2011-07-28 12:30:00,25.42,25.43,25.35,25.38,279600.0,18.2835,18.2907,18.2332,18.2547,279600.0
2011-07-28 13:00:00,25.38,25.4,25.34,25.4,430600.0,18.2547,18.2691,18.226,18.2691,430600.0
2011-07-28 13:30:00,25.4,25.46,25.37,25.41,264900.0,18.2691,18.3123,18.2475,18.2763,264900.0
2011-07-28 14:00:00,25.41,25.42,25.33,25.36,339100.0,18.2763,18.2835,18.2188,18.2403,339100.0
2011-07-28 14:30:00,25.37,25.43,25.35,25.39,346000.0,18.2475,18.2907,18.2332,18.2619,346000.0
2011-07-28 15:00:00,25.38,25.38,25.3,25.33,524400.0,18.2547,18.2547,18.1972,18.2188,524400.0
2011-07-28 15:30:00,25.33,25.35,25.21,25.24,1430600.0,18.2188,18.2332,18.1325,18.154,1430600.0
2011-07-29 09:30:00,25.1,25.23,24.98,25.15,898800.0,18.0533,18.1468,17.967,18.0893,898800.0
2011-07-29 10:00:00,25.15,25.32,25.08,25.3,650300.0,18.0893,18.2116,18.039,18.1972,650300.0
2011-07-29 10:30:00,25.31,25.45,25.19,25.35,641000.0,18.2044,18.3051,18.1181,18.2332,641000.0
2011-07-29 11:00:00,25.34,25.49,25.33,25.34,372500.0,18.226,18.3338,18.2188,18.226,372500.0
2011-07-29 11:30:00,25.34,25.41,25.32,25.4,321200.0,18.226,18.2763,18.2116,18.2691,321200.0
2011-07-29 12:00:00,25.4,25.42,25.3,25.31,361900.0,18.2691,18.2835,18.1972,18.2044,361900.0
2011-07-29 12:30:00,25.31,25.34,25.18,25.18,416400.0,18.2044,18.226,18.1109,18.1109,416400.0
2011-07-29 13:00:00,25.19,25.3,25.17,25.26,366200.0,18.1181,18.1972,18.1037,18.1684,366200.0
2011-07-29 13:30:00,25.26,25.3,25.22,25.29,409400.0,18.1684,18.1972,18.1396,18.19,409400.0
2011-07-29 14:00:00,25.28,25.32,25.23,25.29,376100.0,18.1828,18.2116,18.1468,18.19,376100.0
2011-07-29 14:30:00,25.29,25.4,25.25,25.26,360900.0,18.19,18.2691,18.1612,18.1684,360900.0
2011-07-29 15:00:00,25.26,25.29,25.17,25.19,609000.0,18.1684,18.19,18.1037,18.1181,609000.0
2011-07-29 15:30:00,25.19,25.21,25.1,25.11,1909100.0,18.1181,18.1325,18.0533,18.0605,1909100.0
2011-08-01 09:30:00,25.35,25.53,25.24,25.24,551600.0,18.2332,18.3626,18.154,18.154,551600.0
2011-08-01 10:00:00,25.23,25.24,24.94,25.03,1008900.0,18.1468,18.154,17.9383,18.003,1008900.0
2011-08-01 10:30:00,25.01,25.07,24.97,25.01,339000.0,17.9886,18.0318,17.9598,17.9886,339000.0
2011-08-01 11:00:00,25.01,25.1,24.93,25.09,698900.0,17.9886,18.0533,17.9311,18.0461,698900.0
2011-08-01 11:30:00,25.09,25.18,24.98,25.03,1176700.0,18.0461,18.1109,17.967,18.003,1176700.0
2011-08-01 12:00:00,25.03,25.08,24.97,25.03,596800.0,18.003,18.039,17.9598,18.003,596800.0
2011-08-01 12:30:00,25.03,25.09,24.98,25.07,249100.0,18.003,18.0461,17.967,18.0318,249100.0
2011-08-01 13:00:00,25.07,25.08,25.0,25.01,314900.0,18.0318,18.039,17.9814,17.9886,314900.0
2011-08-01 13:30:00,25.01,25.06,25.0,25.02,148800.0,17.9886,18.0246,17.9814,17.9958,148800.0
2011-08-01 14:00:00,25.02,25.04,24.93,24.98,414300.0,17.9958,18.0102,17.9311,17.967,414300.0
2011-08-01 14:30:00,24.97,25.13,24.96,25.12,375900.0,17.9598,18.0749,17.9526,18.0677,375900.0
2011-08-01 15:00:00,25.12,25.25,25.09,25.21,601500.0,18.0677,18.1612,18.0461,18.1325,601500.0
2011-08-01 15:30:00,25.22,25.26,25.08,25.18,1040500.0,18.1396,18.1684,18.039,18.1109,1040500.0
2011-08-02 09:30:00,25.05,25.07,24.92,25.03,776000.0,18.0174,18.0318,17.9239,18.003,776000.0
2011-08-02 10:00:00,25.03,25.05,24.94,24.94,685000.0,18.003,18.0174,17.9383,17.9383,685000.0
2011-08-02 10:30:00,24.94,24.97,24.81,24.81,808500.0,17.9383,17.9598,17.8448,17.8448,808500.0
2011-08-02 11:00:00,24.81,24.88,24.75,24.79,1006200.0,17.8448,17.8951,17.8016,17.8304,1006200.0
2011-08-02 11:30:00,24.8,24.82,24.67,24.67,725200.0,17.8376,17.8519,17.7441,17.7441,725200.0
2011-08-02 12:00:00,24.68,24.71,24.64,24.68,495100.0,17.7513,17.7728,17.7225,17.7513,495100.0
2011-08-02 12:30:00,24.68,24.69,24.46,24.48,1239700.0,17.7513,17.7584,17.593,17.6074,1239700.0
2011-08-02 13:00:00,24.49,24.56,24.48,24.49,662700.0,17.6146,17.6649,17.6074,17.6146,662700.0
2011-08-02 13:30:00,24.5,24.52,24.43,24.45,740300.0,17.6218,17.6362,17.5714,17.5858,740300.0
2011-08-02 14:00:00,24.45,24.59,24.44,24.52,682700.0,17.5858,17.6865,17.5786,17.6362,682700.0
2011-08-02 14:30:00,24.52,24.53,24.41,24.46,660200.0,17.6362,17.6434,17.5571,17.593,660200.0
2011-08-02 15:00:00,24.47,24.49,24.32,24.33,979700.0,17.6002,17.6146,17.4923,17.4995,979700.0
2011-08-02 15:30:00,24.34,24.41,24.21,24.21,2602300.0,17.5067,17.5571,17.4132,17.4132,2602300.0
2011-08-03 09:30:00,24.22,24.48,24.14,24.26,559200.0,17.4204,17.6074,17.3629,17.4492,559200.0
2011-08-03 10:00:00,24.26,24.35,24.06,24.15,787500.0,17.4492,17.5139,17.3053,17.37,787500.0
2011-08-03 10:30:00,24.14,24.14,23.89,24.11,1131700.0,17.3629,17.3629,17.183,17.3413,1131700.0
2011-08-03 11:00:00,24.11,24.29,24.04,24.12,686100.0,17.3413,17.4707,17.2909,17.3485,686100.0
2011-08-03 11:30:00,24.12,24.16,24.02,24.1,532100.0,17.3485,17.3772,17.2765,17.3341,532100.0
2011-08-03 12:00:00,24.1,24.11,24.02,24.1,854200.0,17.3341,17.3413,17.2765,17.3341,854200.0
2011-08-03 12:30:00,24.1,24.19,24.08,24.15,596000.0,17.3341,17.3988,17.3197,17.37,596000.0
2011-08-03 13:00:00,24.14,24.15,24.09,24.11,728200.0,17.3629,17.37,17.3269,17.3413,728200.0
2011-08-03 13:30:00,24.11,24.39,24.1,24.34,881000.0,17.3413,17.5427,17.3341,17.5067,881000.0
2011-08-03 14:00:00,24.34,24.45,24.29,24.31,838500.0,17.5067,17.5858,17.4707,17.4851,838500.0
2011-08-03 14:30:00,24.32,24.5,24.28,24.46,964300.0,17.4923,17.6218,17.4635,17.593,964300.0
2011-08-03 15:00:00,24.46,24.66,24.45,24.6,1054100.0,17.593,17.7369,17.5858,17.6937,1054100.0
2011-08-03 15:30:00,24.6,24.67,24.53,24.66,1546400.0,17.6937,17.7441,17.6434,17.7369,1546400.0
2011-08-04 09:30:00,24.16,24.29,24.02,24.1,851800.0,17.3772,17.4707,17.2765,17.3341,851800.0
2011-08-04 10:00:00,24.1,24.19,23.99,24.11,1169700.0,17.3341,17.3988,17.255,17.3413,1169700.0
2011-08-04 10:30:00,24.11,24.19,23.92,23.97,1398500.0,17.3413,17.3988,17.2046,17.2406,1398500.0
2011-08-04 11:00:00,23.96,24.21,23.92,24.03,715200.0,17.2334,17.4132,17.2046,17.2837,715200.0
2011-08-04 11:30:00,24.03,24.12,23.84,23.97,993400.0,17.2837,17.3485,17.1471,17.2406,993400.0
2011-08-04 12:00:00,23.98,24.07,23.92,24.02,645700.0,17.2478,17.3125,17.2046,17.2765,645700.0
2011-08-04 12:30:00,24.02,24.12,24.0,24.01,536500.0,17.2765,17.3485,17.2622,17.2693,536500.0
2011-08-04 13:00:00,24.01,24.1,23.95,24.07,491000.0,17.2693,17.3341,17.2262,17.3125,491000.0
2011-08-04 13:30:00,24.07,24.07,23.91,23.96,479900.0,17.3125,17.3125,17.1974,17.2334,479900.0
2011-08-04 14:00:00,23.95,23.97,23.77,23.85,1272200.0,17.2262,17.2406,17.0967,17.1543,1272200.0
2011-08-04 14:30:00,23.85,24.11,23.82,23.98,1038400.0,17.1543,17.3413,17.1327,17.2478,1038400.0
2011-08-04 15:00:00,23.98,24.13,23.95,23.95,1565500.0,17.2478,17.3557,17.2262,17.2262,1565500.0
2011-08-04 15:30:00,23.95,24.03,23.7,23.71,3753700.0,17.2262,17.2837,17.0464,17.0536,3753700.0
2011-08-05 09:30:00,24.04,24.18,23.42,23.49,2098100.0,17.2909,17.3916,16.845,16.8953,2098100.0
2011-08-05 10:00:00,23.48,23.61,23.33,23.48,2797700.0,16.8881,16.9816,16.7803,16.8881,2797700.0
2011-08-05 10:30:00,23.47,23.53,23.32,23.39,1346800.0,16.881,16.9241,16.7731,16.8234,1346800.0
2011-08-05 11:00:00,23.4,23.41,22.89,23.12,2090700.0,16.8306,16.8378,16.4638,16.6292,2090700.0
2011-08-05 11:30:00,23.12,23.24,22.82,22.9,1509800.0,16.6292,16.7155,16.4134,16.471,1509800.0
2011-08-05 12:00:00,22.9,23.29,22.87,22.9,2513900.0,16.471,16.7515,16.4494,16.471,2513900.0
2011-08-05 12:30:00,22.9,23.42,22.85,23.27,2022600.0,16.471,16.845,16.435,16.7371,2022600.0
2011-08-05 13:00:00,23.26,23.36,23.02,23.1,1353000.0,16.7299,16.8018,16.5573,16.6148,1353000.0
2011-08-05 13:30:00,23.1,23.22,22.98,23.11,1367300.0,16.6148,16.7011,16.5285,16.622,1367300.0
2011-08-05 14:00:00,23.12,23.14,22.93,22.98,1260800.0,16.6292,16.6436,16.4926,16.5285,1260800.0
2011-08-05 14:30:00,22.99,23.08,22.91,23.0,1240200.0,16.5357,16.6004,16.4782,16.5429,1240200.0
2011-08-05 15:00:00,23.0,23.04,22.65,22.65,2771500.0,16.5429,16.5717,16.2912,16.2912,2771500.0
2011-08-05 15:30:00,22.66,22.85,22.64,22.8,3542900.0,16.2984,16.435,16.284,16.399,3542900.0
2011-08-08 09:30:00,22.26,22.58,22.15,22.17,2635600.0,16.0107,16.2408,15.9315,15.9459,2635600.0
2011-08-08 10:00:00,22.16,22.26,21.89,21.89,1724000.0,15.9387,16.0107,15.7445,15.7445,1724000.0
2011-08-08 10:30:00,21.89,21.96,21.68,21.7,2200600.0,15.7445,15.7949,15.5935,15.6079,2200600.0
2011-08-08 11:00:00,21.69,22.02,21.67,21.83,1860600.0,15.6007,15.838,15.5863,15.7014,1860600.0
2011-08-08 11:30:00,21.82,21.97,21.75,21.9,989100.0,15.6942,15.8021,15.6438,15.7517,989100.0
2011-08-08 12:00:00,21.9,21.9,21.67,21.69,776500.0,15.7517,15.7517,15.5863,15.6007,776500.0
2011-08-08 12:30:00,21.69,21.74,21.57,21.58,1574400.0,15.6007,15.6366,15.5144,15.5216,1574400.0
2011-08-08 13:00:00,21.58,21.68,21.37,21.59,1623400.0,15.5216,15.5935,15.3705,15.5287,1623400.0
2011-08-08 13:30:00,21.59,21.6,21.28,21.29,1585300.0,15.5287,15.5359,15.3058,15.313,1585300.0
2011-08-08 14:00:00,21.29,21.46,20.72,21.11,2965600.0,15.313,15.4352,14.903,15.1835,2965600.0
2011-08-08 14:30:00,21.11,21.27,20.83,20.88,2232100.0,15.1835,15.2986,14.9821,15.0181,2232100.0
2011-08-08 15:00:00,20.88,21.39,20.86,21.1,3340500.0,15.0181,15.3849,15.0037,15.1763,3340500.0
2011-08-08 15:30:00,21.09,21.13,20.51,20.58,5444500.0,15.1691,15.1979,14.752,14.8023,5444500.0
2011-08-09 09:30:00,21.27,21.41,20.53,20.98,1532100.0,15.2986,15.3993,14.7663,15.09,1532100.0
2011-08-09 10:00:00,20.97,21.2,20.87,21.1,1968700.0,15.0828,15.2482,15.0109,15.1763,1968700.0
2011-08-09 10:30:00,21.1,21.24,21.09,21.11,776600.0,15.1763,15.277,15.1691,15.1835,776600.0
2011-08-09 11:00:00,21.12,21.13,20.91,21.11,908400.0,15.1907,15.1979,15.0397,15.1835,908400.0
2011-08-09 11:30:00,21.12,21.12,20.88,21.01,702200.0,15.1907,15.1907,15.0181,15.1116,702200.0
2011-08-09 12:00:00,21.01,21.02,20.69,20.72,885900.0,15.1116,15.1188,14.8814,14.903,885900.0
2011-08-09 12:30:00,20.73,20.83,20.51,20.52,1183200.0,14.9102,14.9821,14.752,14.7591,1183200.0
2011-08-09 13:00:00,20.52,20.59,20.41,20.5,1510600.0,14.7591,14.8095,14.68,14.7448,1510600.0
2011-08-09 13:30:00,20.5,20.54,20.38,20.49,894700.0,14.7448,14.7735,14.6584,14.7376,894700.0
2011-08-09 14:00:00,20.49,20.57,20.01,20.33,2054700.0,14.7376,14.7951,14.3923,14.6225,2054700.0
2011-08-09 14:30:00,20.32,20.35,19.52,19.97,2941300.0,14.6153,14.6369,14.0399,14.3636,2941300.0
2011-08-09 15:00:00,19.96,20.5,19.83,20.34,2580300.0,14.3564,14.7448,14.2629,14.6297,2580300.0
2011-08-09 15:30:00,20.35,21.11,20.23,21.11,4876500.0,14.6369,15.1835,14.5506,15.1835,4876500.0
2011-08-10 09:30:00,20.7,20.71,19.86,19.88,1908300.0,14.8886,14.8958,14.2844,14.2988,1908300.0
2011-08-10 10:00:00,19.9,20.01,19.34,19.61,2301200.0,14.3132,14.3923,13.9104,14.1046,2301200.0
2011-08-10 10:30:00,19.61,19.94,19.52,19.66,1845600.0,14.1046,14.342,14.0399,14.1406,1845600.0
2011-08-10 11:00:00,19.66,19.73,19.38,19.4,1356600.0,14.1406,14.1909,13.9392,13.9536,1356600.0
2011-08-10 11:30:00,19.39,19.8,19.39,19.73,1285400.0,13.9464,14.2413,13.9464,14.1909,1285400.0
2011-08-10 12:00:00,19.72,19.96,19.63,19.7,1036700.0,14.1837,14.3564,14.119,14.1694,1036700.0
2011-08-10 12:30:00,19.7,19.88,19.53,19.86,756700.0,14.1694,14.2988,14.0471,14.2844,756700.0
2011-08-10 13:00:00,19.85,19.89,19.63,19.84,900000.0,14.2772,14.306,14.119,14.27,900000.0
2011-08-10 13:30:00,19.85,20.11,19.77,20.09,1437000.0,14.2772,14.4642,14.2197,14.4499,1437000.0
2011-08-10 14:00:00,20.09,20.35,20.0,20.22,1865800.0,14.4499,14.6369,14.3851,14.5434,1865800.0
2011-08-10 14:30:00,20.22,20.29,20.04,20.04,1277200.0,14.5434,14.5937,14.4139,14.4139,1277200.0
2011-08-10 15:00:00,20.04,20.11,19.77,19.8,1781700.0,14.4139,14.4642,14.2197,14.2413,1781700.0
2011-08-10 15:30:00,19.8,19.88,19.42,19.46,4196900.0,14.2413,14.2988,13.968,13.9967,4196900.0
2011-08-11 09:30:00,19.75,20.01,19.46,19.56,1557600.0,14.2053,14.3923,13.9967,14.0687,1557600.0
2011-08-11 10:00:00,19.57,19.91,19.56,19.78,1699200.0,14.0759,14.3204,14.0687,14.2269,1699200.0
2011-08-11 10:30:00,19.78,20.11,19.75,20.02,1131600.0,14.2269,14.4642,14.2053,14.3995,1131600.0
2011-08-11 11:00:00,20.01,20.09,19.77,19.9,1384000.0,14.3923,14.4499,14.2197,14.3132,1384000.0
2011-08-11 11:30:00,19.9,19.96,19.78,19.84,790700.0,14.3132,14.3564,14.2269,14.27,790700.0
2011-08-11 12:00:00,19.84,19.94,19.76,19.82,457800.0,14.27,14.342,14.2125,14.2557,457800.0
2011-08-11 12:30:00,19.82,20.22,19.82,20.17,641400.0,14.2557,14.5434,14.2557,14.5074,641400.0
2011-08-11 13:00:00,20.16,20.2,20.06,20.17,1066400.0,14.5002,14.529,14.4283,14.5074,1066400.0
2011-08-11 13:30:00,20.18,20.26,20.07,20.25,698700.0,14.5146,14.5721,14.4355,14.5649,698700.0
2011-08-11 14:00:00,20.24,20.36,20.18,20.33,651600.0,14.5578,14.6441,14.5146,14.6225,651600.0
2011-08-11 14:30:00,20.34,20.47,20.24,20.46,826400.0,14.6297,14.7232,14.5578,14.716,826400.0
2011-08-11 15:00:00,20.45,20.73,20.41,20.63,1199200.0,14.7088,14.9102,14.68,14.8383,1199200.0
2011-08-11 15:30:00,20.63,20.82,20.48,20.49,4139600.0,14.8383,14.9749,14.7304,14.7376,4139600.0
2011-08-12 09:30:00,21.37,21.37,20.31,20.38,1938600.0,15.3705,15.3705,14.6081,14.6584,1938600.0
2011-08-12 10:00:00,20.38,20.44,20.2,20.28,1499100.0,14.6584,14.7016,14.529,14.5865,1499100.0
2011-08-12 10:30:00,20.27,20.35,19.97,20.16,1044700.0,14.5793,14.6369,14.3636,14.5002,1044700.0
2011-08-12 11:00:00,20.15,20.2,20.0,20.09,834300.0,14.493,14.529,14.3851,14.4499,834300.0
2011-08-12 11:30:00,20.1,20.32,20.07,20.28,974400.0,14.4571,14.6153,14.4355,14.5865,974400.0
2011-08-12 12:00:00,20.28,20.34,20.21,20.29,457300.0,14.5865,14.6297,14.5362,14.5937,457300.0
2011-08-12 12:30:00,20.29,20.29,20.07,20.25,539900.0,14.5937,14.5937,14.4355,14.5649,539900.0
2011-08-12 13:00:00,20.24,20.25,20.13,20.17,483400.0,14.5578,14.5649,14.4786,14.5074,483400.0
2011-08-12 13:30:00,20.16,20.25,20.13,20.2,429800.0,14.5002,14.5649,14.4786,14.529,429800.0
2011-08-12 14:00:00,20.19,20.23,19.95,19.98,799200.0,14.5218,14.5506,14.3492,14.3707,799200.0
2011-08-12 14:30:00,19.98,20.08,19.9,20.07,883600.0,14.3707,14.4427,14.3132,14.4355,883600.0
2011-08-12 15:00:00,20.07,20.13,19.97,19.99,698900.0,14.4355,14.4786,14.3636,14.3779,698900.0
2011-08-12 15:30:00,19.99,20.02,19.88,20.01,1939000.0,14.3779,14.3995,14.2988,14.3923,1939000.0
2011-08-15 09:30:00,20.27,20.46,20.11,20.3,1393300.0,14.5793,14.716,14.4642,14.6009,1393300.0
2011-08-15 10:00:00,20.31,20.48,20.24,20.46,1011000.0,14.6081,14.7304,14.5578,14.716,1011000.0
2011-08-15 10:30:00,20.48,20.51,20.41,20.46,1016900.0,14.7304,14.752,14.68,14.716,1016900.0
2011-08-15 11:00:00,20.46,20.53,20.36,20.45,584300.0,14.716,14.7663,14.6441,14.7088,584300.0
2011-08-15 11:30:00,20.44,20.46,20.35,20.43,763300.0,14.7016,14.716,14.6369,14.6944,763300.0
2011-08-15 12:00:00,20.44,20.52,20.43,20.49,524500.0,14.7016,14.7591,14.6944,14.7376,524500.0
2011-08-15 12:30:00,20.5,20.59,20.49,20.58,724600.0,14.7448,14.8095,14.7376,14.8023,724600.0
2011-08-15 13:00:00,20.58,20.61,20.5,20.57,563700.0,14.8023,14.8239,14.7448,14.7951,563700.0
2011-08-15 13:30:00,20.57,20.63,20.54,20.62,748900.0,14.7951,14.8383,14.7735,14.8311,748900.0
2011-08-15 14:00:00,20.62,20.73,20.62,20.71,899300.0,14.8311,14.9102,14.8311,14.8958,899300.0
2011-08-15 14:30:00,20.71,20.78,20.69,20.78,1500000.0,14.8958,14.9462,14.8814,14.9462,1500000.0
2011-08-15 15:00:00,20.78,20.9,20.77,20.84,2001700.0,14.9462,15.0325,14.939,14.9893,2001700.0
2011-08-15 15:30:00,20.84,20.89,20.82,20.89,3138400.0,14.9893,15.0253,14.9749,15.0253,3138400.0
2011-08-16 09:30:00,20.56,20.8,20.44,20.77,1465100.0,14.7879,14.9605,14.7016,14.939,1465100.0
2011-08-16 10:00:00,20.76,20.85,20.65,20.82,1455400.0,14.9318,14.9965,14.8526,14.9749,1455400.0
2011-08-16 10:30:00,20.83,20.9,20.78,20.89,927200.0,14.9821,15.0325,14.9462,15.0253,927200.0
2011-08-16 11:00:00,20.89,20.9,20.78,20.89,876000.0,15.0253,15.0325,14.9462,15.0253,876000.0
2011-08-16 11:30:00,20.88,20.98,20.8,20.95,529800.0,15.0181,15.09,14.9605,15.0684,529800.0
2011-08-16 12:00:00,20.96,21.1,20.72,20.76,1265900.0,15.0756,15.1763,14.903,14.9318,1265900.0
2011-08-16 12:30:00,20.75,20.83,20.7,20.81,1458900.0,14.9246,14.9821,14.8886,14.9677,1458900.0
2011-08-16 13:00:00,20.81,20.82,20.67,20.69,1724700.0,14.9677,14.9749,14.867,14.8814,1724700.0
2011-08-16 13:30:00,20.69,20.81,20.69,20.76,783000.0,14.8814,14.9677,14.8814,14.9318,783000.0
2011-08-16 14:00:00,20.77,20.84,20.71,20.73,1376100.0,14.939,14.9893,14.8958,14.9102,1376100.0
2011-08-16 14:30:00,20.73,20.76,20.62,20.65,1434000.0,14.9102,14.9318,14.8311,14.8526,1434000.0
2011-08-16 15:00:00,20.65,20.88,20.64,20.87,1063500.0,14.8526,15.0181,14.8455,15.0109,1063500.0
2011-08-16 15:30:00,20.88,20.92,20.79,20.82,2039100.0,15.0181,15.0468,14.9533,14.9749,2039100.0
2011-08-17 09:30:00,20.87,21.1,20.82,21.02,642100.0,15.0109,15.1763,14.9749,15.1188,642100.0
2011-08-17 10:00:00,21.02,21.05,20.95,21.05,567200.0,15.1188,15.1403,15.0684,15.1403,567200.0
2011-08-17 10:30:00,21.05,21.05,20.93,20.94,581400.0,15.1403,15.1403,15.054,15.0612,581400.0
2011-08-17 11:00:00,20.94,20.98,20.8,20.82,588200.0,15.0612,15.09,14.9605,14.9749,588200.0
2011-08-17 11:30:00,20.82,20.85,20.74,20.78,681800.0,14.9749,14.9965,14.9174,14.9462,681800.0
2011-08-17 12:00:00,20.79,20.82,20.68,20.75,932500.0,14.9533,14.9749,14.8742,14.9246,932500.0
2011-08-17 12:30:00,20.74,20.87,20.71,20.73,523600.0,14.9174,15.0109,14.8958,14.9102,523600.0
2011-08-17 13:00:00,20.73,20.76,20.66,20.7,838200.0,14.9102,14.9318,14.8598,14.8886,838200.0
2011-08-17 13:30:00,20.71,20.79,20.69,20.77,625000.0,14.8958,14.9533,14.8814,14.939,625000.0
2011-08-17 14:00:00,20.77,20.82,20.75,20.75,670700.0,14.939,14.9749,14.9246,14.9246,670700.0
2011-08-17 14:30:00,20.75,20.79,20.71,20.76,720600.0,14.9246,14.9533,14.8958,14.9318,720600.0
2011-08-17 15:00:00,20.76,20.82,20.68,20.7,1422600.0,14.9318,14.9749,14.8742,14.8886,1422600.0
2011-08-17 15:30:00,20.71,20.79,20.69,20.78,2557500.0,14.8958,14.9533,14.8814,14.9462,2557500.0
2011-08-18 09:30:00,20.06,20.24,19.92,20.16,1684300.0,14.4283,14.5578,14.3276,14.5002,1684300.0
2011-08-18 10:00:00,20.15,20.24,19.85,20.21,2930500.0,14.493,14.5578,14.2772,14.5362,2930500.0
2011-08-18 10:30:00,20.21,20.27,20.09,20.26,1165200.0,14.5362,14.5793,14.4499,14.5721,1165200.0
2011-08-18 11:00:00,20.26,20.31,20.2,20.29,1055900.0,14.5721,14.6081,14.529,14.5937,1055900.0
2011-08-18 11:30:00,20.28,20.44,20.27,20.36,947600.0,14.5865,14.7016,14.5793,14.6441,947600.0
2011-08-18 12:00:00,20.36,20.36,20.18,20.3,1624900.0,14.6441,14.6441,14.5146,14.6009,1624900.0
2011-08-18 12:30:00,20.3,20.35,20.14,20.16,1285400.0,14.6009,14.6369,14.4858,14.5002,1285400.0
2011-08-18 13:00:00,20.16,20.17,19.98,19.99,633900.0,14.5002,14.5074,14.3707,14.3779,633900.0
2011-08-18 13:30:00,19.99,20.04,19.92,19.94,1251800.0,14.3779,14.4139,14.3276,14.342,1251800.0
2011-08-18 14:00:00,19.95,20.04,19.88,19.9,1197300.0,14.3492,14.4139,14.2988,14.3132,1197300.0
2011-08-18 14:30:00,19.9,19.91,19.68,19.69,1060800.0,14.3132,14.3204,14.155,14.1622,1060800.0
2011-08-18 15:00:00,19.69,19.71,19.6,19.67,2215100.0,14.1622,14.1765,14.0974,14.1478,2215100.0
2011-08-18 15:30:00,19.67,19.69,19.44,19.59,5114900.0,14.1478,14.1622,13.9823,14.0902,5114900.0
2011-08-19 09:30:00,19.44,19.53,19.2,19.39,2924200.0,13.9823,14.0471,13.8097,13.9464,2924200.0
2011-08-19 10:00:00,19.4,19.7,19.33,19.6,2362300.0,13.9536,14.1694,13.9032,14.0974,2362300.0
2011-08-19 10:30:00,19.59,19.67,19.45,19.55,1279800.0,14.0902,14.1478,13.9895,14.0615,1279800.0
2011-08-19 11:00:00,19.55,19.57,19.38,19.45,891000.0,14.0615,14.0759,13.9392,13.9895,891000.0
2011-08-19 11:30:00,19.45,19.52,19.37,19.5,795600.0,13.9895,14.0399,13.932,14.0255,795600.0
2011-08-19 12:00:00,19.5,19.5,19.31,19.33,647000.0,14.0255,14.0255,13.8888,13.9032,647000.0
2011-08-19 12:30:00,19.34,19.36,19.2,19.22,1155300.0,13.9104,13.9248,13.8097,13.8241,1155300.0
2011-08-19 13:00:00,19.22,19.3,19.18,19.29,777700.0,13.8241,13.8817,13.7953,13.8745,777700.0
2011-08-19 13:30:00,19.29,19.3,19.14,19.19,856400.0,13.8745,13.8817,13.7666,13.8025,856400.0
2011-08-19 14:00:00,19.19,19.21,18.97,19.03,1245200.0,13.8025,13.8169,13.6443,13.6875,1245200.0
2011-08-19 14:30:00,19.03,19.06,18.95,19.03,1332100.0,13.6875,13.709,13.6299,13.6875,1332100.0
2011-08-19 15:00:00,19.03,19.08,18.96,19.06,1644600.0,13.6875,13.7234,13.6371,13.709,1644600.0
2011-08-19 15:30:00,19.06,19.09,18.92,18.97,2321100.0,13.709,13.7306,13.6083,13.6443,2321100.0
2011-08-22 09:30:00,19.4,19.48,19.15,19.21,909500.0,13.9536,14.0111,13.7738,13.8169,909500.0
2011-08-22 10:00:00,19.21,19.25,19.07,19.2,993500.0,13.8169,13.8457,13.7162,13.8097,993500.0
2011-08-22 10:30:00,19.2,19.3,19.1,19.12,489300.0,13.8097,13.8817,13.7378,13.7522,489300.0
2011-08-22 11:00:00,19.11,19.2,19.08,19.12,664900.0,13.745,13.8097,13.7234,13.7522,664900.0
2011-08-22 11:30:00,19.13,19.15,18.95,19.0,867500.0,13.7594,13.7738,13.6299,13.6659,867500.0
2011-08-22 12:00:00,19.01,19.16,18.98,19.06,653000.0,13.6731,13.781,13.6515,13.709,653000.0
2011-08-22 12:30:00,19.07,19.16,19.01,19.15,563500.0,13.7162,13.781,13.6731,13.7738,563500.0
2011-08-22 13:00:00,19.15,19.18,19.05,19.06,411600.0,13.7738,13.7953,13.7018,13.709,411600.0
2011-08-22 13:30:00,19.07,19.11,19.01,19.08,694800.0,13.7162,13.745,13.6731,13.7234,694800.0
2011-08-22 14:00:00,19.08,19.12,19.0,19.02,499900.0,13.7234,13.7522,13.6659,13.6803,499900.0
2011-08-22 14:30:00,19.02,19.03,18.97,19.0,586900.0,13.6803,13.6875,13.6443,13.6659,586900.0
2011-08-22 15:00:00,18.99,19.05,18.93,18.93,856100.0,13.6587,13.7018,13.6155,13.6155,856100.0
2011-08-22 15:30:00,18.93,19.02,18.79,18.87,1932900.0,13.6155,13.6803,13.5148,13.5724,1932900.0
2011-08-23 09:30:00,18.91,19.12,18.77,18.85,1122600.0,13.6011,13.7522,13.5004,13.558,1122600.0
2011-08-23 10:00:00,18.87,19.09,18.86,18.99,1392900.0,13.5724,13.7306,13.5652,13.6587,1392900.0
2011-08-23 10:30:00,18.99,19.06,18.84,18.84,845800.0,13.6587,13.709,13.5508,13.5508,845800.0
2011-08-23 11:00:00,18.83,18.94,18.83,18.94,734200.0,13.5436,13.6227,13.5436,13.6227,734200.0
2011-08-23 11:30:00,18.94,19.07,18.93,19.04,1167700.0,13.6227,13.7162,13.6155,13.6946,1167700.0
2011-08-23 12:00:00,19.04,19.06,18.99,19.03,626100.0,13.6946,13.709,13.6587,13.6875,626100.0
2011-08-23 12:30:00,19.04,19.26,19.04,19.21,946800.0,13.6946,13.8529,13.6946,13.8169,946800.0
2011-08-23 13:00:00,19.22,19.28,19.11,19.13,525900.0,13.8241,13.8673,13.745,13.7594,525900.0
2011-08-23 13:30:00,19.14,19.16,19.02,19.05,999900.0,13.7666,13.781,13.6803,13.7018,999900.0
2011-08-23 14:00:00,19.06,19.26,19.03,19.25,1013100.0,13.709,13.8529,13.6875,13.8457,1013100.0
2011-08-23 14:30:00,19.25,19.31,19.17,19.27,572200.0,13.8457,13.8888,13.7881,13.8601,572200.0
2011-08-23 15:00:00,19.28,19.46,19.28,19.33,755100.0,13.8673,13.9967,13.8673,13.9032,755100.0
2011-08-23 15:30:00,19.33,19.5,19.26,19.5,1676100.0,13.9032,14.0255,13.8529,14.0255,1676100.0
2011-08-24 09:30:00,19.39,20.0,19.22,19.97,1214500.0,13.9464,14.3851,13.8241,14.3636,1214500.0
2011-08-24 10:00:00,19.98,20.15,19.82,19.84,972500.0,14.3707,14.493,14.2557,14.27,972500.0
2011-08-24 10:30:00,19.84,19.9,19.69,19.75,836300.0,14.27,14.3132,14.1622,14.2053,836300.0
2011-08-24 11:00:00,19.75,19.81,19.71,19.75,764400.0,14.2053,14.2485,14.1765,14.2053,764400.0
2011-08-24 11:30:00,19.75,19.79,19.61,19.61,750400.0,14.2053,14.2341,14.1046,14.1046,750400.0
2011-08-24 12:00:00,19.6,19.64,19.49,19.6,416800.0,14.0974,14.1262,14.0183,14.0974,416800.0
2011-08-24 12:30:00,19.6,19.73,19.58,19.73,678300.0,14.0974,14.1909,14.083,14.1909,678300.0
2011-08-24 13:00:00,19.73,19.94,19.72,19.92,920700.0,14.1909,14.342,14.1837,14.3276,920700.0
2011-08-24 13:30:00,19.92,19.95,19.77,19.86,703600.0,14.3276,14.3492,14.2197,14.2844,703600.0
2011-08-24 14:00:00,19.85,19.96,19.83,19.87,768000.0,14.2772,14.3564,14.2629,14.2916,768000.0
2011-08-24 14:30:00,19.87,20.05,19.84,20.04,1007100.0,14.2916,14.4211,14.27,14.4139,1007100.0
2011-08-24 15:00:00,20.04,20.19,19.97,20.18,1095200.0,14.4139,14.5218,14.3636,14.5146,1095200.0
2011-08-24 15:30:00,20.19,20.39,20.18,20.35,3139100.0,14.5218,14.6656,14.5146,14.6369,3139100.0
2011-08-25 09:30:00,20.84,21.08,20.6,20.73,2216800.0,14.9893,15.1619,14.8167,14.9102,2216800.0
2011-08-25 10:00:00,20.73,20.73,20.25,20.33,1348500.0,14.9102,14.9102,14.5649,14.6225,1348500.0
2011-08-25 10:30:00,20.32,20.39,20.08,20.3,1022800.0,14.6153,14.6656,14.4427,14.6009,1022800.0
2011-08-25 11:00:00,20.29,20.38,20.16,20.31,1203600.0,14.5937,14.6584,14.5002,14.6081,1203600.0
2011-08-25 11:30:00,20.31,20.34,20.1,20.19,490100.0,14.6081,14.6297,14.4571,14.5218,490100.0
2011-08-25 12:00:00,20.18,20.21,19.99,20.06,577200.0,14.5146,14.5362,14.3779,14.4283,577200.0
2011-08-25 12:30:00,20.06,20.07,19.83,19.99,660700.0,14.4283,14.4355,14.2629,14.3779,660700.0
2011-08-25 13:00:00,20.0,20.17,19.97,20.14,772700.0,14.3851,14.5074,14.3636,14.4858,772700.0
2011-08-25 13:30:00,20.15,20.22,20.05,20.18,493200.0,14.493,14.5434,14.4211,14.5146,493200.0
2011-08-25 14:00:00,20.19,20.21,20.06,20.11,709000.0,14.5218,14.5362,14.4283,14.4642,709000.0
2011-08-25 14:30:00,20.11,20.16,19.98,19.98,493100.0,14.4642,14.5002,14.3707,14.3707,493100.0
2011-08-25 15:00:00,19.98,20.18,19.93,20.1,851600.0,14.3707,14.5146,14.3348,14.4571,851600.0
2011-08-25 15:30:00,20.1,20.13,19.94,20.03,2135100.0,14.4571,14.4786,14.342,14.4067,2135100.0
2011-08-26 09:30:00,19.89,19.95,19.55,19.71,895200.0,14.306,14.3492,14.0615,14.1765,895200.0
2011-08-26 10:00:00,19.72,19.77,19.32,19.64,1145900.0,14.1837,14.2197,13.896,14.1262,1145900.0
2011-08-26 10:30:00,19.65,19.96,19.57,19.72,732800.0,14.1334,14.3564,14.0759,14.1837,732800.0
2011-08-26 11:00:00,19.72,20.05,19.68,19.94,651000.0,14.1837,14.4211,14.155,14.342,651000.0
2011-08-26 11:30:00,19.94,20.05,19.87,20.01,382500.0,14.342,14.4211,14.2916,14.3923,382500.0
2011-08-26 12:00:00,20.01,20.27,20.01,20.24,1092900.0,14.3923,14.5793,14.3923,14.5578,1092900.0
2011-08-26 12:30:00,20.24,20.25,20.02,20.1,381000.0,14.5578,14.5649,14.3995,14.4571,381000.0
2011-08-26 13:00:00,20.11,20.2,20.04,20.2,295400.0,14.4642,14.529,14.4139,14.529,295400.0
2011-08-26 13:30:00,20.2,20.26,20.18,20.25,415700.0,14.529,14.5721,14.5146,14.5649,415700.0
2011-08-26 14:00:00,20.25,20.29,20.1,20.11,688200.0,14.5649,14.5937,14.4571,14.4642,688200.0
2011-08-26 14:30:00,20.11,20.19,20.07,20.17,555700.0,14.4642,14.5218,14.4355,14.5074,555700.0
2011-08-26 15:00:00,20.17,20.18,20.07,20.13,1174000.0,14.5074,14.5146,14.4355,14.4786,1174000.0
2011-08-26 15:30:00,20.13,20.23,20.1,20.22,1531700.0,14.4786,14.5506,14.4571,14.5434,1531700.0
2011-08-29 09:30:00,20.46,20.73,20.42,20.72,549200.0,14.716,14.9102,14.6872,14.903,549200.0
2011-08-29 10:00:00,20.71,20.81,20.63,20.72,443900.0,14.8958,14.9677,14.8383,14.903,443900.0
2011-08-29 10:30:00,20.73,20.76,20.66,20.69,397800.0,14.9102,14.9318,14.8598,14.8814,397800.0
2011-08-29 11:00:00,20.69,20.7,20.59,20.61,339400.0,14.8814,14.8886,14.8095,14.8239,339400.0
2011-08-29 11:30:00,20.62,20.69,20.6,20.6,278500.0,14.8311,14.8814,14.8167,14.8167,278500.0
2011-08-29 12:00:00,20.59,20.65,20.59,20.59,230500.0,14.8095,14.8526,14.8095,14.8095,230500.0
2011-08-29 12:30:00,20.6,20.71,20.57,20.67,319200.0,14.8167,14.8958,14.7951,14.867,319200.0
2011-08-29 13:00:00,20.67,20.73,20.64,20.64,279900.0,14.867,14.9102,14.8455,14.8455,279900.0
2011-08-29 13:30:00,20.64,20.7,20.63,20.7,235200.0,14.8455,14.8886,14.8383,14.8886,235200.0
2011-08-29 14:00:00,20.7,20.81,20.7,20.81,239500.0,14.8886,14.9677,14.8886,14.9677,239500.0
2011-08-29 14:30:00,20.81,20.86,20.79,20.79,437100.0,14.9677,15.0037,14.9533,14.9533,437100.0
2011-08-29 15:00:00,20.79,20.84,20.77,20.82,345800.0,14.9533,14.9893,14.939,14.9749,345800.0
2011-08-29 15:30:00,20.82,20.88,20.8,20.85,1293600.0,14.9749,15.0181,14.9605,14.9965,1293600.0
2011-08-30 09:30:00,20.74,20.78,20.56,20.57,543500.0,14.9174,14.9462,14.7879,14.7951,543500.0
2011-08-30 10:00:00,20.57,20.85,20.48,20.75,1161000.0,14.7951,14.9965,14.7304,14.9246,1161000.0
2011-08-30 10:30:00,20.75,20.82,20.65,20.79,682900.0,14.9246,14.9749,14.8526,14.9533,682900.0
2011-08-30 11:00:00,20.79,20.93,20.78,20.88,513600.0,14.9533,15.054,14.9462,15.0181,513600.0
2011-08-30 11:30:00,20.88,21.06,20.87,20.94,545800.0,15.0181,15.1475,15.0109,15.0612,545800.0
2011-08-30 12:00:00,20.94,20.95,20.83,20.83,614600.0,15.0612,15.0684,14.9821,14.9821,614600.0
2011-08-30 12:30:00,20.83,20.86,20.77,20.82,764500.0,14.9821,15.0037,14.939,14.9749,764500.0
2011-08-30 13:00:00,20.82,20.87,20.76,20.82,774900.0,14.9749,15.0109,14.9318,14.9749,774900.0
2011-08-30 13:30:00,20.83,20.87,20.78,20.85,755600.0,14.9821,15.0109,14.9462,14.9965,755600.0
2011-08-30 14:00:00,20.85,20.96,20.77,20.96,1321100.0,14.9965,15.0756,14.939,15.0756,1321100.0
2011-08-30 14:30:00,20.96,20.98,20.8,20.89,938300.0,15.0756,15.09,14.9605,15.0253,938300.0
2011-08-30 15:00:00,20.89,20.91,20.78,20.84,1013000.0,15.0253,15.0397,14.9462,14.9893,1013000.0
2011-08-30 15:30:00,20.84,20.99,20.82,20.82,1618000.0,14.9893,15.0972,14.9749,14.9749,1618000.0
2011-08-31 09:30:00,20.98,21.07,20.84,21.02,681400.0,15.09,15.1547,14.9893,15.1188,681400.0
2011-08-31 10:00:00,21.02,21.13,20.95,21.06,597300.0,15.1188,15.1979,15.0684,15.1475,597300.0
2011-08-31 10:30:00,21.05,21.07,20.87,20.88,653500.0,15.1403,15.1547,15.0109,15.0181,653500.0
2011-08-31 11:00:00,20.88,20.9,20.75,20.79,466200.0,15.0181,15.0325,14.9246,14.9533,466200.0
2011-08-31 11:30:00,20.79,20.84,20.73,20.8,577200.0,14.9533,14.9893,14.9102,14.9605,577200.0
2011-08-31 12:00:00,20.8,20.85,20.78,20.82,524500.0,14.9605,14.9965,14.9462,14.9749,524500.0
2011-08-31 12:30:00,20.82,20.9,20.82,20.9,453200.0,14.9749,15.0325,14.9749,15.0325,453200.0
2011-08-31 13:00:00,20.9,20.93,20.78,20.8,431100.0,15.0325,15.054,14.9462,14.9605,431100.0
2011-08-31 13:30:00,20.8,20.83,20.75,20.77,487000.0,14.9605,14.9821,14.9246,14.939,487000.0
2011-08-31 14:00:00,20.77,20.8,20.71,20.73,493200.0,14.939,14.9605,14.8958,14.9102,493200.0
2011-08-31 14:30:00,20.72,20.72,20.49,20.56,843600.0,14.903,14.903,14.7376,14.7879,843600.0
2011-08-31 15:00:00,20.55,20.63,20.41,20.52,976200.0,14.7807,14.8383,14.68,14.7591,976200.0
2011-08-31 15:30:00,20.52,20.76,20.52,20.66,1927000.0,14.7591,14.9318,14.7591,14.8598,1927000.0
2011-09-01 09:30:00,20.18,20.5,20.03,20.32,2559100.0,14.5146,14.7448,14.4067,14.6153,2559100.0
2011-09-01 10:00:00,20.3,21.05,20.23,20.98,7436700.0,14.6009,15.1403,14.5506,15.09,7436700.0
2011-09-01 10:30:00,20.99,21.33,20.87,21.23,4877300.0,15.0972,15.3417,15.0109,15.2698,4877300.0
2011-09-01 11:00:00,21.22,21.58,21.08,21.57,4089500.0,15.2626,15.5216,15.1619,15.5144,4089500.0
2011-09-01 11:30:00,21.57,21.84,21.33,21.34,3823500.0,15.5144,15.7086,15.3417,15.3489,3823500.0
2011-09-01 12:00:00,21.34,21.39,21.15,21.2,2220900.0,15.3489,15.3849,15.2123,15.2482,2220900.0
2011-09-01 12:30:00,21.2,21.25,21.09,21.09,1394900.0,15.2482,15.2842,15.1691,15.1691,1394900.0
2011-09-01 13:00:00,21.1,21.12,20.98,21.05,1816300.0,15.1763,15.1907,15.09,15.1403,1816300.0
2011-09-01 13:30:00,21.05,21.05,20.81,20.86,1334600.0,15.1403,15.1403,14.9677,15.0037,1334600.0
2011-09-01 14:00:00,20.86,20.86,20.66,20.75,1674000.0,15.0037,15.0037,14.8598,14.9246,1674000.0
2011-09-01 14:30:00,20.75,20.78,20.64,20.67,946400.0,14.9246,14.9462,14.8455,14.867,946400.0
2011-09-01 15:00:00,20.67,20.73,20.59,20.71,1454800.0,14.867,14.9102,14.8095,14.8958,1454800.0
2011-09-01 15:30:00,20.7,20.81,20.62,20.64,3554000.0,14.8886,14.9677,14.8311,14.8455,3554000.0
2011-09-02 09:30:00,20.1,20.25,20.0,20.11,1467700.0,14.4571,14.5649,14.3851,14.4642,1467700.0
2011-09-02 10:00:00,20.1,20.17,20.03,20.1,1134200.0,14.4571,14.5074,14.4067,14.4571,1134200.0
2011-09-02 10:30:00,20.1,20.12,20.04,20.1,1106600.0,14.4571,14.4714,14.4139,14.4571,1106600.0
2011-09-02 11:00:00,20.1,20.26,20.08,20.26,1166500.0,14.4571,14.5721,14.4427,14.5721,1166500.0
2011-09-02 11:30:00,20.25,20.4,20.25,20.35,1411600.0,14.5649,14.6728,14.5649,14.6369,1411600.0
2011-09-02 12:00:00,20.35,20.46,20.3,20.33,985100.0,14.6369,14.716,14.6009,14.6225,985100.0
2011-09-02 12:30:00,20.32,20.32,20.25,20.26,460500.0,14.6153,14.6153,14.5649,14.5721,460500.0
2011-09-02 13:00:00,20.25,20.26,20.2,20.2,471500.0,14.5649,14.5721,14.529,14.529,471500.0
2011-09-02 13:30:00,20.2,20.22,20.11,20.12,540200.0,14.529,14.5434,14.4642,14.4714,540200.0
2011-09-02 14:00:00,20.13,20.15,19.95,19.99,1201500.0,14.4786,14.493,14.3492,14.3779,1201500.0
2011-09-02 14:30:00,19.99,20.09,19.91,20.06,1170800.0,14.3779,14.4499,14.3204,14.4283,1170800.0
2011-09-02 15:00:00,20.06,20.09,19.92,20.04,1156100.0,14.4283,14.4499,14.3276,14.4139,1156100.0
2011-09-02 15:30:00,20.04,20.17,19.95,19.95,2562000.0,14.4139,14.5074,14.3492,14.3492,2562000.0
2011-09-06 09:30:00,19.42,19.6,19.3,19.48,1732400.0,13.968,14.0974,13.8817,14.0111,1732400.0
2011-09-06 10:00:00,19.49,19.63,19.34,19.37,1203500.0,14.0183,14.119,13.9104,13.932,1203500.0
2011-09-06 10:30:00,19.35,19.56,19.2,19.52,1641200.0,13.9176,14.0687,13.8097,14.0399,1641200.0
2011-09-06 11:00:00,19.51,19.66,19.45,19.65,1182600.0,14.0327,14.1406,13.9895,14.1334,1182600.0
2011-09-06 11:30:00,19.64,19.68,19.55,19.59,493200.0,14.1262,14.155,14.0615,14.0902,493200.0
2011-09-06 12:00:00,19.6,19.64,19.52,19.61,468600.0,14.0974,14.1262,14.0399,14.1046,468600.0
2011-09-06 12:30:00,19.6,19.61,19.5,19.53,305700.0,14.0974,14.1046,14.0255,14.0471,305700.0
2011-09-06 13:00:00,19.52,19.57,19.46,19.49,876900.0,14.0399,14.0759,13.9967,14.0183,876900.0
2011-09-06 13:30:00,19.49,19.59,19.44,19.55,584700.0,14.0183,14.0902,13.9823,14.0615,584700.0
2011-09-06 14:00:00,19.54,19.63,19.52,19.61,875400.0,14.0543,14.119,14.0399,14.1046,875400.0
2011-09-06 14:30:00,19.6,19.62,19.42,19.42,652000.0,14.0974,14.1118,13.968,13.968,652000.0
2011-09-06 15:00:00,19.42,19.43,19.32,19.35,812500.0,13.968,13.9752,13.896,13.9176,812500.0
2011-09-06 15:30:00,19.36,19.58,19.29,19.55,2064500.0,13.9248,14.083,13.8745,14.0615,2064500.0
2011-09-07 09:30:00,20.0,20.25,19.88,20.19,1201900.0,14.3851,14.5649,14.2988,14.5218,1201900.0
2011-09-07 10:00:00,20.19,20.35,20.16,20.18,994300.0,14.5218,14.6369,14.5002,14.5146,994300.0
2011-09-07 10:30:00,20.18,20.21,20.04,20.07,607100.0,14.5146,14.5362,14.4139,14.4355,607100.0
2011-09-07 11:00:00,20.07,20.2,20.06,20.17,674700.0,14.4355,14.529,14.4283,14.5074,674700.0
2011-09-07 11:30:00,20.17,20.24,20.14,20.23,306700.0,14.5074,14.5578,14.4858,14.5506,306700.0
2011-09-07 12:00:00,20.23,20.3,20.18,20.29,402800.0,14.5506,14.6009,14.5146,14.5937,402800.0
2011-09-07 12:30:00,20.3,20.43,20.29,20.38,526900.0,14.6009,14.6944,14.5937,14.6584,526900.0
2011-09-07 13:00:00,20.38,20.46,20.34,20.43,610000.0,14.6584,14.716,14.6297,14.6944,610000.0
2011-09-07 13:30:00,20.43,20.49,20.39,20.48,553800.0,14.6944,14.7376,14.6656,14.7304,553800.0
2011-09-07 14:00:00,20.48,20.68,20.47,20.68,1075700.0,14.7304,14.8742,14.7232,14.8742,1075700.0
2011-09-07 14:30:00,20.68,20.76,20.64,20.64,929100.0,14.8742,14.9318,14.8455,14.8455,929100.0
2011-09-07 15:00:00,20.64,20.65,20.51,20.53,856600.0,14.8455,14.8526,14.752,14.7663,856600.0
2011-09-07 15:30:00,20.53,20.73,20.47,20.71,2747400.0,14.7663,14.9102,14.7232,14.8958,2747400.0
2011-09-08 09:30:00,20.64,20.9,20.4,20.53,1409900.0,14.8455,15.0325,14.6728,14.7663,1409900.0
2011-09-08 10:00:00,20.53,20.67,20.4,20.55,563900.0,14.7663,14.867,14.6728,14.7807,563900.0
2011-09-08 10:30:00,20.55,20.8,20.55,20.77,595200.0,14.7807,14.9605,14.7807,14.939,595200.0
2011-09-08 11:00:00,20.78,20.83,20.59,20.61,578700.0,14.9462,14.9821,14.8095,14.8239,578700.0
2011-09-08 11:30:00,20.61,20.69,20.45,20.45,1251800.0,14.8239,14.8814,14.7088,14.7088,1251800.0
2011-09-08 12:00:00,20.45,20.5,20.39,20.44,619500.0,14.7088,14.7448,14.6656,14.7016,619500.0
2011-09-08 12:30:00,20.44,20.48,20.38,20.46,566300.0,14.7016,14.7304,14.6584,14.716,566300.0
2011-09-08 13:00:00,20.46,20.47,20.39,20.41,425600.0,14.716,14.7232,14.6656,14.68,425600.0
2011-09-08 13:30:00,20.41,20.46,20.1,20.13,1313200.0,14.68,14.716,14.4571,14.4786,1313200.0
2011-09-08 14:00:00,20.12,20.17,20.0,20.05,879400.0,14.4714,14.5074,14.3851,14.4211,879400.0
2011-09-08 14:30:00,20.04,20.12,20.01,20.1,809500.0,14.4139,14.4714,14.3923,14.4571,809500.0
2011-09-08 15:00:00,20.1,20.16,20.05,20.16,1041400.0,14.4571,14.5002,14.4211,14.5002,1041400.0
2011-09-08 15:30:00,20.16,20.24,20.11,20.12,2141900.0,14.5002,14.5578,14.4642,14.4714,2141900.0
2011-09-09 09:30:00,19.97,20.1,19.65,19.82,948600.0,14.3636,14.4571,14.1334,14.2557,948600.0
2011-09-09 10:00:00,19.81,20.12,19.81,20.11,605900.0,14.2485,14.4714,14.2485,14.4642,605900.0
2011-09-09 10:30:00,20.11,20.19,19.97,20.12,675800.0,14.4642,14.5218,14.3636,14.4714,675800.0
2011-09-09 11:00:00,20.11,20.28,19.8,19.82,1093300.0,14.4642,14.5865,14.2413,14.2557,1093300.0
2011-09-09 11:30:00,19.82,19.84,19.53,19.61,1398800.0,14.2557,14.27,14.0471,14.1046,1398800.0
2011-09-09 12:00:00,19.62,19.81,19.59,19.79,1010700.0,14.1118,14.2485,14.0902,14.2341,1010700.0
2011-09-09 12:30:00,19.79,19.96,19.71,19.95,1198000.0,14.2341,14.3564,14.1765,14.3492,1198000.0
2011-09-09 13:00:00,19.94,20.09,19.86,20.02,708900.0,14.342,14.4499,14.2844,14.3995,708900.0
2011-09-09 13:30:00,20.02,20.12,19.93,20.1,1325500.0,14.3995,14.4714,14.3348,14.4571,1325500.0
2011-09-09 14:00:00,20.1,20.23,20.03,20.05,1242600.0,14.4571,14.5506,14.4067,14.4211,1242600.0
2011-09-09 14:30:00,20.05,20.11,19.89,19.94,1288900.0,14.4211,14.4642,14.306,14.342,1288900.0
2011-09-09 15:00:00,19.93,20.07,19.87,19.91,1356000.0,14.3348,14.4355,14.2916,14.3204,1356000.0
2011-09-09 15:30:00,19.92,20.04,19.89,19.93,2361100.0,14.3276,14.4139,14.306,14.3348,2361100.0
2011-09-12 09:30:00,19.61,20.16,19.58,20.05,1098400.0,14.1046,14.5002,14.083,14.4211,1098400.0
2011-09-12 10:00:00,20.05,20.14,19.77,19.79,942400.0,14.4211,14.4858,14.2197,14.2341,942400.0
2011-09-12 10:30:00,19.8,19.83,19.52,19.55,781400.0,14.2413,14.2629,14.0399,14.0615,781400.0
2011-09-12 11:00:00,19.55,19.69,19.51,19.66,637900.0,14.0615,14.1622,14.0327,14.1406,637900.0
2011-09-12 11:30:00,19.66,19.74,19.52,19.53,470200.0,14.1406,14.1981,14.0399,14.0471,470200.0
2011-09-12 12:00:00,19.54,19.62,19.5,19.61,483800.0,14.0543,14.1118,14.0255,14.1046,483800.0
2011-09-12 12:30:00,19.6,19.6,19.46,19.52,364900.0,14.0974,14.0974,13.9967,14.0399,364900.0
2011-09-12 13:00:00,19.53,19.61,19.46,19.46,483700.0,14.0471,14.1046,13.9967,13.9967,483700.0
2011-09-12 13:30:00,19.46,19.47,19.37,19.4,833900.0,13.9967,14.0039,13.932,13.9536,833900.0
2011-09-12 14:00:00,19.4,19.41,19.26,19.35,743400.0,13.9536,13.9608,13.8529,13.9176,743400.0
2011-09-12 14:30:00,19.36,19.71,19.34,19.53,1158300.0,13.9248,14.1765,13.9104,14.0471,1158300.0
2011-09-12 15:00:00,19.53,19.62,19.44,19.62,733500.0,14.0471,14.1118,13.9823,14.1118,733500.0
2011-09-12 15:30:00,19.62,19.98,19.6,19.97,2130300.0,14.1118,14.3707,14.0974,14.3636,2130300.0
2011-09-13 09:30:00,20.13,20.41,19.84,20.4,1089300.0,14.4786,14.68,14.27,14.6728,1089300.0
2011-09-13 10:00:00,20.4,20.55,20.3,20.39,1420800.0,14.6728,14.7807,14.6009,14.6656,1420800.0
2011-09-13 10:30:00,20.39,20.44,20.21,20.24,890700.0,14.6656,14.7016,14.5362,14.5578,890700.0
2011-09-13 11:00:00,20.23,20.29,20.11,20.18,634000.0,14.5506,14.5937,14.4642,14.5146,634000.0
2011-09-13 11:30:00,20.19,20.23,20.12,20.2,943600.0,14.5218,14.5506,14.4714,14.529,943600.0
2011-09-13 12:00:00,20.2,20.32,20.19,20.31,625500.0,14.529,14.6153,14.5218,14.6081,625500.0
2011-09-13 12:30:00,20.3,20.47,20.27,20.46,563800.0,14.6009,14.7232,14.5793,14.716,563800.0
2011-09-13 13:00:00,20.45,20.54,20.45,20.53,827500.0,14.7088,14.7735,14.7088,14.7663,827500.0
2011-09-13 13:30:00,20.53,20.57,20.48,20.51,976200.0,14.7663,14.7951,14.7304,14.752,976200.0
2011-09-13 14:00:00,20.52,20.71,20.5,20.71,1142800.0,14.7591,14.8958,14.7448,14.8958,1142800.0
2011-09-13 14:30:00,20.71,20.73,20.5,20.57,940300.0,14.8958,14.9102,14.7448,14.7951,940300.0
2011-09-13 15:00:00,20.57,20.61,20.34,20.46,1127700.0,14.7951,14.8239,14.6297,14.716,1127700.0
2011-09-13 15:30:00,20.47,20.54,20.4,20.45,1714000.0,14.7232,14.7735,14.6728,14.7088,1714000.0
2011-09-14 09:30:00,20.61,20.71,20.44,20.47,666600.0,14.8239,14.8958,14.7016,14.7232,666600.0
2011-09-14 10:00:00,20.47,20.5,20.14,20.29,1068300.0,14.7232,14.7448,14.4858,14.5937,1068300.0
2011-09-14 10:30:00,20.3,20.45,20.24,20.44,1199200.0,14.6009,14.7088,14.5578,14.7016,1199200.0
2011-09-14 11:00:00,20.43,20.66,20.35,20.65,707400.0,14.6944,14.8598,14.6369,14.8526,707400.0
2011-09-14 11:30:00,20.65,20.66,20.51,20.6,461400.0,14.8526,14.8598,14.752,14.8167,461400.0
2011-09-14 12:00:00,20.6,20.63,20.48,20.54,318200.0,14.8167,14.8383,14.7304,14.7735,318200.0
2011-09-14 12:30:00,20.55,20.67,20.52,20.56,350600.0,14.7807,14.867,14.7591,14.7879,350600.0
2011-09-14 13:00:00,20.56,20.69,20.56,20.64,267300.0,14.7879,14.8814,14.7879,14.8455,267300.0
2011-09-14 13:30:00,20.64,20.75,20.58,20.6,642300.0,14.8455,14.9246,14.8023,14.8167,642300.0
2011-09-14 14:00:00,20.6,20.81,20.6,20.73,854400.0,14.8167,14.9677,14.8167,14.9102,854400.0
2011-09-14 14:30:00,20.73,20.8,20.71,20.78,545000.0,14.9102,14.9605,14.8958,14.9462,545000.0
2011-09-14 15:00:00,20.78,21.09,20.78,21.04,1057300.0,14.9462,15.1691,14.9462,15.1332,1057300.0
2011-09-14 15:30:00,21.03,21.1,20.77,20.79,2642300.0,15.126,15.1763,14.939,14.9533,2642300.0
2011-09-15 09:30:00,21.02,21.15,20.94,20.98,1043600.0,15.1188,15.2123,15.0612,15.09,1043600.0
2011-09-15 10:00:00,20.99,21.15,20.97,20.99,652500.0,15.0972,15.2123,15.0828,15.0972,652500.0
2011-09-15 10:30:00,20.98,20.98,20.84,20.87,473200.0,15.09,15.09,14.9893,15.0109,473200.0
2011-09-15 11:00:00,20.87,21.01,20.82,20.99,418800.0,15.0109,15.1116,14.9749,15.0972,418800.0
2011-09-15 11:30:00,21.0,21.01,20.89,20.93,482700.0,15.1044,15.1116,15.0253,15.054,482700.0
2011-09-15 12:00:00,20.94,21.02,20.9,20.91,340800.0,15.0612,15.1188,15.0325,15.0397,340800.0
2011-09-15 12:30:00,20.92,21.01,20.91,20.95,223500.0,15.0468,15.1116,15.0397,15.0684,223500.0
2011-09-15 13:00:00,20.95,21.01,20.93,20.94,223100.0,15.0684,15.1116,15.054,15.0612,223100.0
2011-09-15 13:30:00,20.93,21.03,20.92,21.03,371700.0,15.054,15.126,15.0468,15.126,371700.0
2011-09-15 14:00:00,21.03,21.1,21.0,21.04,573900.0,15.126,15.1763,15.1044,15.1332,573900.0
2011-09-15 14:30:00,21.04,21.17,21.03,21.13,425300.0,15.1332,15.2267,15.126,15.1979,425300.0
2011-09-15 15:00:00,21.13,21.16,21.01,21.05,643000.0,15.1979,15.2195,15.1116,15.1403,643000.0
2011-09-15 15:30:00,21.05,21.21,21.04,21.19,1418100.0,15.1403,15.2554,15.1332,15.241,1418100.0
2011-09-16 09:30:00,21.26,21.35,20.96,21.21,2772400.0,15.2914,15.3561,15.0756,15.2554,2772400.0
2011-09-16 10:00:00,21.21,21.24,20.94,20.95,870300.0,15.2554,15.277,15.0612,15.0684,870300.0
2011-09-16 10:30:00,20.94,20.99,20.75,20.85,1095800.0,15.0612,15.0972,14.9246,14.9965,1095800.0
2011-09-16 11:00:00,20.86,20.9,20.72,20.78,478700.0,15.0037,15.0325,14.903,14.9462,478700.0
2011-09-16 11:30:00,20.78,20.91,20.68,20.84,417600.0,14.9462,15.0397,14.8742,14.9893,417600.0
2011-09-16 12:00:00,20.85,20.88,20.79,20.86,319200.0,14.9965,15.0181,14.9533,15.0037,319200.0
2011-09-16 12:30:00,20.87,21.01,20.85,20.98,284800.0,15.0109,15.1116,14.9965,15.09,284800.0
2011-09-16 13:00:00,20.97,20.98,20.86,20.9,332200.0,15.0828,15.09,15.0037,15.0325,332200.0
2011-09-16 13:30:00,20.9,20.91,20.76,20.87,412300.0,15.0325,15.0397,14.9318,15.0109,412300.0
2011-09-16 14:00:00,20.87,20.96,20.87,20.91,287600.0,15.0109,15.0756,15.0109,15.0397,287600.0
2011-09-16 14:30:00,20.91,21.01,20.9,21.0,375600.0,15.0397,15.1116,15.0325,15.1044,375600.0
2011-09-16 15:00:00,21.01,21.01,20.84,20.88,545400.0,15.1116,15.1116,14.9893,15.0181,545400.0
2011-09-16 15:30:00,20.88,21.16,20.87,21.14,2285900.0,15.0181,15.2195,15.0109,15.2051,2285900.0
2011-09-19 09:30:00,20.59,20.65,20.18,20.19,1220100.0,14.8095,14.8526,14.5146,14.5218,1220100.0
2011-09-19 10:00:00,20.18,20.25,20.12,20.21,1485000.0,14.5146,14.5649,14.4714,14.5362,1485000.0
2011-09-19 10:30:00,20.21,20.4,20.21,20.36,1581500.0,14.5362,14.6728,14.5362,14.6441,1581500.0
2011-09-19 11:00:00,20.36,20.44,20.35,20.37,1675400.0,14.6441,14.7016,14.6369,14.6513,1675400.0
2011-09-19 11:30:00,20.37,20.41,20.3,20.37,900000.0,14.6513,14.68,14.6009,14.6513,900000.0
2011-09-19 12:00:00,20.38,20.45,20.31,20.34,589600.0,14.6584,14.7088,14.6081,14.6297,589600.0
2011-09-19 12:30:00,20.34,20.35,20.27,20.31,436700.0,14.6297,14.6369,14.5793,14.6081,436700.0
2011-09-19 13:00:00,20.31,20.32,20.25,20.3,502500.0,14.6081,14.6153,14.5649,14.6009,502500.0
2011-09-19 13:30:00,20.3,20.36,20.28,20.33,724300.0,14.6009,14.6441,14.5865,14.6225,724300.0
2011-09-19 14:00:00,20.32,20.36,20.27,20.29,805400.0,14.6153,14.6441,14.5793,14.5937,805400.0
2011-09-19 14:30:00,20.29,20.33,20.25,20.26,1106700.0,14.5937,14.6225,14.5649,14.5721,1106700.0
2011-09-19 15:00:00,20.26,20.5,20.21,20.47,1401400.0,14.5721,14.7448,14.5362,14.7232,1401400.0
2011-09-19 15:30:00,20.47,20.59,20.4,20.43,2279500.0,14.7232,14.8095,14.6728,14.6944,2279500.0
2011-09-20 09:30:00,20.45,20.62,20.28,20.32,905100.0,14.7088,14.8311,14.5865,14.6153,905100.0
2011-09-20 10:00:00,20.32,20.36,20.24,20.28,709800.0,14.6153,14.6441,14.5578,14.5865,709800.0
2011-09-20 10:30:00,20.29,20.44,20.28,20.37,922400.0,14.5937,14.7016,14.5865,14.6513,922400.0
2011-09-20 11:00:00,20.37,20.47,20.34,20.39,855000.0,14.6513,14.7232,14.6297,14.6656,855000.0
2011-09-20 11:30:00,20.39,20.41,20.32,20.39,556800.0,14.6656,14.68,14.6153,14.6656,556800.0
2011-09-20 12:00:00,20.39,20.4,20.28,20.37,320400.0,14.6656,14.6728,14.5865,14.6513,320400.0
2011-09-20 12:30:00,20.37,20.45,20.35,20.4,398800.0,14.6513,14.7088,14.6369,14.6728,398800.0
2011-09-20 13:00:00,20.4,20.45,20.35,20.44,599300.0,14.6728,14.7088,14.6369,14.7016,599300.0
2011-09-20 13:30:00,20.44,20.45,20.37,20.41,670900.0,14.7016,14.7088,14.6513,14.68,670900.0
2011-09-20 14:00:00,20.41,20.53,20.38,20.48,692000.0,14.68,14.7663,14.6584,14.7304,692000.0
2011-09-20 14:30:00,20.48,20.52,20.42,20.45,856400.0,14.7304,14.7591,14.6872,14.7088,856400.0
2011-09-20 15:00:00,20.44,20.46,20.32,20.38,1125500.0,14.7016,14.716,14.6153,14.6584,1125500.0
2011-09-20 15:30:00,20.38,20.41,20.21,20.23,1808200.0,14.6584,14.68,14.5362,14.5506,1808200.0
2011-09-21 09:30:00,20.22,20.35,20.02,20.08,899900.0,14.5434,14.6369,14.3995,14.4427,899900.0
2011-09-21 10:00:00,20.08,20.13,19.88,19.89,907600.0,14.4427,14.4786,14.2988,14.306,907600.0
2011-09-21 10:30:00,19.9,19.93,19.85,19.9,1817800.0,14.3132,14.3348,14.2772,14.3132,1817800.0
2011-09-21 11:00:00,19.9,19.98,19.81,19.87,1592600.0,14.3132,14.3707,14.2485,14.2916,1592600.0
2011-09-21 11:30:00,19.87,19.95,19.86,19.92,394200.0,14.2916,14.3492,14.2844,14.3276,394200.0
2011-09-21 12:00:00,19.91,19.96,19.86,19.9,913800.0,14.3204,14.3564,14.2844,14.3132,913800.0
2011-09-21 12:30:00,19.89,19.96,19.68,19.8,1542200.0,14.306,14.3564,14.155,14.2413,1542200.0
2011-09-21 13:00:00,19.8,19.95,19.78,19.91,1071600.0,14.2413,14.3492,14.2269,14.3204,1071600.0
2011-09-21 13:30:00,19.92,19.93,19.85,19.88,673300.0,14.3276,14.3348,14.2772,14.2988,673300.0
2011-09-21 14:00:00,19.89,19.95,19.62,19.88,1663800.0,14.306,14.3492,14.1118,14.2988,1663800.0
2011-09-21 14:30:00,19.87,19.92,19.61,19.66,1757200.0,14.2916,14.3276,14.1046,14.1406,1757200.0
2011-09-21 15:00:00,19.65,19.65,19.44,19.47,1510100.0,14.1334,14.1334,13.9823,14.0039,1510100.0
2011-09-21 15:30:00,19.47,19.5,19.09,19.11,2967700.0,14.0039,14.0255,13.7306,13.745,2967700.0
2011-09-22 09:30:00,18.73,18.85,18.44,18.49,2625200.0,13.4717,13.558,13.2631,13.2991,2625200.0
2011-09-22 10:00:00,18.49,18.74,18.48,18.65,1888800.0,13.2991,13.4789,13.2919,13.4141,1888800.0
2011-09-22 10:30:00,18.65,18.73,18.56,18.63,1751100.0,13.4141,13.4717,13.3494,13.3997,1751100.0
2011-09-22 11:00:00,18.63,18.7,18.51,18.55,1296100.0,13.3997,13.4501,13.3134,13.3422,1296100.0
2011-09-22 11:30:00,18.55,18.61,18.47,18.5,1115500.0,13.3422,13.3854,13.2847,13.3062,1115500.0
2011-09-22 12:00:00,18.5,18.54,18.44,18.45,1021400.0,13.3062,13.335,13.2631,13.2703,1021400.0
2011-09-22 12:30:00,18.46,18.57,18.4,18.52,829200.0,13.2775,13.3566,13.2343,13.3206,829200.0
2011-09-22 13:00:00,18.53,18.54,18.44,18.45,1081500.0,13.3278,13.335,13.2631,13.2703,1081500.0
2011-09-22 13:30:00,18.45,18.5,18.34,18.37,1518900.0,13.2703,13.3062,13.1912,13.2127,1518900.0
2011-09-22 14:00:00,18.38,18.82,18.35,18.69,2142900.0,13.2199,13.5364,13.1984,13.4429,2142900.0
2011-09-22 14:30:00,18.68,18.73,18.47,18.47,1551400.0,13.4357,13.4717,13.2847,13.2847,1551400.0
2011-09-22 15:00:00,18.46,18.5,18.35,18.46,1870100.0,13.2775,13.3062,13.1984,13.2775,1870100.0
2011-09-22 15:30:00,18.46,18.74,18.4,18.66,4302200.0,13.2775,13.4789,13.2343,13.4213,4302200.0
2011-09-23 09:30:00,18.55,18.91,18.46,18.81,1196600.0,13.3422,13.6011,13.2775,13.5292,1196600.0
2011-09-23 10:00:00,18.81,18.93,18.66,18.77,857000.0,13.5292,13.6155,13.4213,13.5004,857000.0
2011-09-23 10:30:00,18.77,18.91,18.71,18.88,742400.0,13.5004,13.6011,13.4573,13.5796,742400.0
2011-09-23 11:00:00,18.88,18.94,18.81,18.89,737400.0,13.5796,13.6227,13.5292,13.5868,737400.0
2011-09-23 11:30:00,18.89,18.91,18.69,18.82,620000.0,13.5868,13.6011,13.4429,13.5364,620000.0
2011-09-23 12:00:00,18.82,18.93,18.74,18.88,641300.0,13.5364,13.6155,13.4789,13.5796,641300.0
2011-09-23 12:30:00,18.88,18.91,18.69,18.73,659900.0,13.5796,13.6011,13.4429,13.4717,659900.0
2011-09-23 13:00:00,18.73,18.79,18.56,18.56,519500.0,13.4717,13.5148,13.3494,13.3494,519500.0
2011-09-23 13:30:00,18.57,18.8,18.56,18.69,774700.0,13.3566,13.522,13.3494,13.4429,774700.0
2011-09-23 14:00:00,18.7,18.71,18.5,18.51,803600.0,13.4501,13.4573,13.3062,13.3134,803600.0
2011-09-23 14:30:00,18.51,18.56,18.43,18.47,854600.0,13.3134,13.3494,13.2559,13.2847,854600.0
2011-09-23 15:00:00,18.46,18.6,18.44,18.6,1023600.0,13.2775,13.3782,13.2631,13.3782,1023600.0
2011-09-23 15:30:00,18.6,18.61,18.46,18.53,2774600.0,13.3782,13.3854,13.2775,13.3278,2774600.0
2011-09-26 09:30:00,18.8,18.92,18.59,18.61,1068500.0,13.522,13.6083,13.371,13.3854,1068500.0
2011-09-26 10:00:00,18.62,18.67,18.42,18.53,734000.0,13.3926,13.4285,13.2487,13.3278,734000.0
2011-09-26 10:30:00,18.53,18.61,18.45,18.55,1177400.0,13.3278,13.3854,13.2703,13.3422,1177400.0
2011-09-26 11:00:00,18.55,18.65,18.51,18.56,1336200.0,13.3422,13.4141,13.3134,13.3494,1336200.0
2011-09-26 11:30:00,18.57,18.62,18.47,18.56,1113900.0,13.3566,13.3926,13.2847,13.3494,1113900.0
2011-09-26 12:00:00,18.56,18.57,18.47,18.54,956500.0,13.3494,13.3566,13.2847,13.335,956500.0
2011-09-26 12:30:00,18.54,18.57,18.38,18.46,967900.0,13.335,13.3566,13.2199,13.2775,967900.0
2011-09-26 13:00:00,18.47,18.48,18.3,18.34,823500.0,13.2847,13.2919,13.1624,13.1912,823500.0
2011-09-26 13:30:00,18.35,18.42,18.28,18.36,733100.0,13.1984,13.2487,13.148,13.2055,733100.0
2011-09-26 14:00:00,18.36,18.52,18.35,18.45,1138600.0,13.2055,13.3206,13.1984,13.2703,1138600.0
2011-09-26 14:30:00,18.45,18.52,18.42,18.51,1060000.0,13.2703,13.3206,13.2487,13.3134,1060000.0
2011-09-26 15:00:00,18.51,18.59,18.51,18.57,1826800.0,13.3134,13.371,13.3134,13.3566,1826800.0
2011-09-26 15:30:00,18.58,18.82,18.54,18.79,5429000.0,13.3638,13.5364,13.335,13.5148,5429000.0
2011-09-27 09:30:00,19.32,19.55,19.16,19.54,2212200.0,13.896,14.0615,13.781,14.0543,2212200.0
2011-09-27 10:00:00,19.53,19.57,19.43,19.48,1011900.0,14.0471,14.0759,13.9752,14.0111,1011900.0
2011-09-27 10:30:00,19.48,19.5,19.36,19.47,1168800.0,14.0111,14.0255,13.9248,14.0039,1168800.0
2011-09-27 11:00:00,19.47,19.59,19.42,19.52,834100.0,14.0039,14.0902,13.968,14.0399,834100.0
2011-09-27 11:30:00,19.52,19.62,19.46,19.58,605900.0,14.0399,14.1118,13.9967,14.083,605900.0
2011-09-27 12:00:00,19.58,19.77,19.57,19.74,463300.0,14.083,14.2197,14.0759,14.1981,463300.0
2011-09-27 12:30:00,19.73,19.8,19.67,19.76,456900.0,14.1909,14.2413,14.1478,14.2125,456900.0
2011-09-27 13:00:00,19.76,19.85,19.74,19.82,488000.0,14.2125,14.2772,14.1981,14.2557,488000.0
2011-09-27 13:30:00,19.82,19.92,19.74,19.9,473300.0,14.2557,14.3276,14.1981,14.3132,473300.0
2011-09-27 14:00:00,19.91,19.93,19.76,19.76,1136300.0,14.3204,14.3348,14.2125,14.2125,1136300.0
2011-09-27 14:30:00,19.77,19.8,19.63,19.64,732800.0,14.2197,14.2413,14.119,14.1262,732800.0
2011-09-27 15:00:00,19.64,19.65,19.25,19.31,1379600.0,14.1262,14.1334,13.8457,13.8888,1379600.0
2011-09-27 15:30:00,19.31,19.41,19.15,19.28,2659200.0,13.8888,13.9608,13.7738,13.8673,2659200.0
2011-09-28 09:30:00,19.33,19.37,19.12,19.31,664900.0,13.9032,13.932,13.7522,13.8888,664900.0
2011-09-28 10:00:00,19.31,19.32,18.89,18.95,851000.0,13.8888,13.896,13.5868,13.6299,851000.0
2011-09-28 10:30:00,18.95,19.1,18.84,19.09,767300.0,13.6299,13.7378,13.5508,13.7306,767300.0
2011-09-28 11:00:00,19.09,19.12,18.97,19.08,687600.0,13.7306,13.7522,13.6443,13.7234,687600.0
2011-09-28 11:30:00,19.08,19.31,19.01,19.28,544300.0,13.7234,13.8888,13.6731,13.8673,544300.0
2011-09-28 12:00:00,19.28,19.3,19.1,19.2,454000.0,13.8673,13.8817,13.7378,13.8097,454000.0
2011-09-28 12:30:00,19.2,19.27,19.09,19.22,294200.0,13.8097,13.8601,13.7306,13.8241,294200.0
2011-09-28 13:00:00,19.21,19.25,19.09,19.11,321600.0,13.8169,13.8457,13.7306,13.745,321600.0
2011-09-28 13:30:00,19.1,19.11,18.92,18.93,523300.0,13.7378,13.745,13.6083,13.6155,523300.0
2011-09-28 14:00:00,18.92,19.04,18.85,19.03,709200.0,13.6083,13.6946,13.558,13.6875,709200.0
2011-09-28 14:30:00,19.02,19.07,18.97,19.02,760500.0,13.6803,13.7162,13.6443,13.6803,760500.0
2011-09-28 15:00:00,19.01,19.24,19.0,19.06,1300300.0,13.6731,13.8385,13.6659,13.709,1300300.0
2011-09-28 15:30:00,19.06,19.07,18.8,18.81,4025100.0,13.709,13.7162,13.522,13.5292,4025100.0
2011-09-29 09:30:00,19.29,19.47,19.23,19.36,803700.0,13.8745,14.0039,13.8313,13.9248,803700.0
2011-09-29 10:00:00,19.35,19.43,19.3,19.35,659100.0,13.9176,13.9752,13.8817,13.9176,659100.0
2011-09-29 10:30:00,19.34,19.34,19.13,19.26,499600.0,13.9104,13.9104,13.7594,13.8529,499600.0
2011-09-29 11:00:00,19.26,19.27,19.1,19.25,411900.0,13.8529,13.8601,13.7378,13.8457,411900.0
2011-09-29 11:30:00,19.25,19.43,19.22,19.41,532800.0,13.8457,13.9752,13.8241,13.9608,532800.0
2011-09-29 12:00:00,19.41,19.45,19.29,19.35,443600.0,13.9608,13.9895,13.8745,13.9176,443600.0
2011-09-29 12:30:00,19.34,19.35,19.17,19.21,367500.0,13.9104,13.9176,13.7881,13.8169,367500.0
2011-09-29 13:00:00,19.2,19.29,19.19,19.25,450100.0,13.8097,13.8745,13.8025,13.8457,450100.0
2011-09-29 13:30:00,19.25,19.27,19.04,19.09,918400.0,13.8457,13.8601,13.6946,13.7306,918400.0
2011-09-29 14:00:00,19.09,19.12,18.79,18.97,755000.0,13.7306,13.7522,13.5148,13.6443,755000.0
2011-09-29 14:30:00,18.98,19.0,18.82,18.94,482100.0,13.6515,13.6659,13.5364,13.6227,482100.0
2011-09-29 15:00:00,18.95,19.03,18.75,18.97,759400.0,13.6299,13.6875,13.4861,13.6443,759400.0
2011-09-29 15:30:00,18.97,19.37,18.95,19.37,1982300.0,13.6443,13.932,13.6299,13.932,1982300.0
2011-09-30 09:30:00,19.0,19.18,18.58,18.6,1205800.0,13.6659,13.7953,13.3638,13.3782,1205800.0
2011-09-30 10:00:00,18.6,18.87,18.58,18.79,678400.0,13.3782,13.5724,13.3638,13.5148,678400.0
2011-09-30 10:30:00,18.78,18.79,18.63,18.64,499100.0,13.5076,13.5148,13.3997,13.4069,499100.0
2011-09-30 11:00:00,18.65,18.89,18.64,18.8,569600.0,13.4141,13.5868,13.4069,13.522,569600.0
2011-09-30 11:30:00,18.8,18.9,18.74,18.78,358400.0,13.522,13.5939,13.4789,13.5076,358400.0
2011-09-30 12:00:00,18.79,18.82,18.73,18.75,443600.0,13.5148,13.5364,13.4717,13.4861,443600.0
2011-09-30 12:30:00,18.75,18.82,18.73,18.73,500000.0,13.4861,13.5364,13.4717,13.4717,500000.0
2011-09-30 13:00:00,18.73,18.79,18.68,18.74,523300.0,13.4717,13.5148,13.4357,13.4789,523300.0
2011-09-30 13:30:00,18.75,18.9,18.74,18.82,400400.0,13.4861,13.5939,13.4789,13.5364,400400.0
2011-09-30 14:00:00,18.82,18.84,18.62,18.71,1074800.0,13.5364,13.5508,13.3926,13.4573,1074800.0
2011-09-30 14:30:00,18.71,18.82,18.62,18.8,761200.0,13.4573,13.5364,13.3926,13.522,761200.0
2011-09-30 15:00:00,18.8,18.89,18.78,18.86,1265900.0,13.522,13.5868,13.5076,13.5652,1265900.0
2011-09-30 15:30:00,18.86,18.87,18.59,18.59,3143900.0,13.5652,13.5724,13.371,13.371,3143900.0
2011-10-03 09:30:00,18.43,18.65,18.35,18.39,1011600.0,13.2559,13.4141,13.1984,13.2271,1011600.0
2011-10-03 10:00:00,18.37,18.51,18.29,18.34,1972000.0,13.2127,13.3134,13.1552,13.1912,1972000.0
2011-10-03 10:30:00,18.34,18.38,18.1,18.17,1022900.0,13.1912,13.2199,13.0185,13.0689,1022900.0
2011-10-03 11:00:00,18.16,18.24,18.08,18.18,780200.0,13.0617,13.1192,13.0042,13.0761,780200.0
2011-10-03 11:30:00,18.18,18.22,18.08,18.18,704000.0,13.0761,13.1049,13.0042,13.0761,704000.0
2011-10-03 12:00:00,18.19,18.21,18.01,18.03,468400.0,13.0833,13.0977,12.9538,12.9682,468400.0
2011-10-03 12:30:00,18.02,18.06,17.95,17.98,580700.0,12.961,12.9898,12.9107,12.9322,580700.0
2011-10-03 13:00:00,17.98,18.03,17.84,17.91,696200.0,12.9322,12.9682,12.8315,12.8819,696200.0
2011-10-03 13:30:00,17.91,17.93,17.7,17.85,948600.0,12.8819,12.8963,12.7308,12.8387,948600.0
2011-10-03 14:00:00,17.86,18.04,17.84,17.89,781500.0,12.8459,12.9754,12.8315,12.8675,781500.0
2011-10-03 14:30:00,17.89,17.95,17.8,17.94,834000.0,12.8675,12.9107,12.8028,12.9035,834000.0
2011-10-03 15:00:00,17.94,18.02,17.78,17.79,848000.0,12.9035,12.961,12.7884,12.7956,848000.0
2011-10-03 15:30:00,17.79,18.1,17.72,17.73,2669400.0,12.7956,13.0185,12.7452,12.7524,2669400.0
2011-10-04 09:30:00,17.41,17.62,17.1,17.34,1619600.0,12.5223,12.6733,12.2993,12.4719,1619600.0
2011-10-04 10:00:00,17.34,17.48,17.23,17.34,1641000.0,12.4719,12.5726,12.3928,12.4719,1641000.0
2011-10-04 10:30:00,17.33,17.73,17.31,17.71,1383400.0,12.4647,12.7524,12.4503,12.738,1383400.0
2011-10-04 11:00:00,17.71,17.75,17.57,17.64,783100.0,12.738,12.7668,12.6373,12.6877,783100.0
2011-10-04 11:30:00,17.64,17.79,17.58,17.74,653700.0,12.6877,12.7956,12.6445,12.7596,653700.0
2011-10-04 12:00:00,17.74,17.92,17.74,17.82,805800.0,12.7596,12.8891,12.7596,12.8172,805800.0
2011-10-04 12:30:00,17.82,17.89,17.75,17.84,569000.0,12.8172,12.8675,12.7668,12.8315,569000.0
2011-10-04 13:00:00,17.83,17.87,17.71,17.77,554000.0,12.8243,12.8531,12.738,12.7812,554000.0
2011-10-04 13:30:00,17.77,17.85,17.69,17.77,733300.0,12.7812,12.8387,12.7236,12.7812,733300.0
2011-10-04 14:00:00,17.77,17.85,17.55,17.71,863800.0,12.7812,12.8387,12.623,12.738,863800.0
2011-10-04 14:30:00,17.71,17.74,17.56,17.63,977800.0,12.738,12.7596,12.6301,12.6805,977800.0
2011-10-04 15:00:00,17.63,17.88,17.58,17.85,1621200.0,12.6805,12.8603,12.6445,12.8387,1621200.0
2011-10-04 15:30:00,17.85,18.87,17.82,18.81,4941300.0,12.8387,13.5724,12.8172,13.5292,4941300.0
2011-10-05 09:30:00,18.39,18.46,17.98,18.26,2078600.0,13.2271,13.2775,12.9322,13.1336,2078600.0
2011-10-05 10:00:00,18.26,18.42,18.19,18.19,1178300.0,13.1336,13.2487,13.0833,13.0833,1178300.0
2011-10-05 10:30:00,18.2,18.32,18.13,18.3,1177300.0,13.0905,13.1768,13.0401,13.1624,1177300.0
2011-10-05 11:00:00,18.3,18.38,18.18,18.19,735900.0,13.1624,13.2199,13.0761,13.0833,735900.0
2011-10-05 11:30:00,18.18,18.26,18.12,18.2,634800.0,13.0761,13.1336,13.0329,13.0905,634800.0
2011-10-05 12:00:00,18.2,18.23,18.01,18.04,504100.0,13.0905,13.112,12.9538,12.9754,504100.0
2011-10-05 12:30:00,18.03,18.03,17.9,17.98,578400.0,12.9682,12.9682,12.8747,12.9322,578400.0
2011-10-05 13:00:00,17.97,18.13,17.96,18.03,1569800.0,12.925,13.0401,12.9178,12.9682,1569800.0
2011-10-05 13:30:00,18.03,18.06,17.94,18.04,1030600.0,12.9682,12.9898,12.9035,12.9754,1030600.0
2011-10-05 14:00:00,18.05,18.05,17.92,17.94,1326100.0,12.9826,12.9826,12.8891,12.9035,1326100.0
2011-10-05 14:30:00,17.95,17.95,17.75,17.88,1870800.0,12.9107,12.9107,12.7668,12.8603,1870800.0
2011-10-05 15:00:00,17.88,17.96,17.8,17.95,2290000.0,12.8603,12.9178,12.8028,12.9107,2290000.0
2011-10-05 15:30:00,17.95,18.41,17.93,18.27,4451800.0,12.9107,13.2415,12.8963,13.1408,4451800.0
2011-10-06 09:30:00,18.16,18.19,17.78,17.85,1058800.0,13.0617,13.0833,12.7884,12.8387,1058800.0
2011-10-06 10:00:00,17.84,18.13,17.8,18.09,930500.0,12.8315,13.0401,12.8028,13.0114,930500.0
2011-10-06 10:30:00,18.09,18.32,18.09,18.27,890900.0,13.0114,13.1768,13.0114,13.1408,890900.0
2011-10-06 11:00:00,18.28,18.5,18.28,18.49,1193300.0,13.148,13.3062,13.148,13.2991,1193300.0
2011-10-06 11:30:00,18.49,18.67,18.46,18.5,856500.0,13.2991,13.4285,13.2775,13.3062,856500.0
2011-10-06 12:00:00,18.49,18.52,18.38,18.39,896900.0,13.2991,13.3206,13.2199,13.2271,896900.0
2011-10-06 12:30:00,18.39,18.44,18.24,18.32,615200.0,13.2271,13.2631,13.1192,13.1768,615200.0
2011-10-06 13:00:00,18.31,18.39,18.23,18.36,767000.0,13.1696,13.2271,13.112,13.2055,767000.0
2011-10-06 13:30:00,18.36,18.4,18.22,18.25,847700.0,13.2055,13.2343,13.1049,13.1264,847700.0
2011-10-06 14:00:00,18.26,18.35,18.23,18.29,1059200.0,13.1336,13.1984,13.112,13.1552,1059200.0
2011-10-06 14:30:00,18.29,18.31,18.16,18.26,1059500.0,13.1552,13.1696,13.0617,13.1336,1059500.0
2011-10-06 15:00:00,18.25,18.35,18.1,18.11,1093600.0,13.1264,13.1984,13.0185,13.0257,1093600.0
2011-10-06 15:30:00,18.1,18.4,18.09,18.33,4706900.0,13.0185,13.2343,13.0114,13.184,4706900.0
2011-10-07 09:30:00,18.38,18.47,18.0,18.06,1111000.0,13.2199,13.2847,12.9466,12.9898,1111000.0
2011-10-07 10:00:00,18.05,18.15,18.0,18.11,1673300.0,12.9826,13.0545,12.9466,13.0257,1673300.0
2011-10-07 10:30:00,18.1,18.16,17.97,18.0,1033200.0,13.0185,13.0617,12.925,12.9466,1033200.0
2011-10-07 11:00:00,17.99,18.0,17.84,17.98,864900.0,12.9394,12.9466,12.8315,12.9322,864900.0
2011-10-07 11:30:00,17.98,18.0,17.9,17.97,579700.0,12.9322,12.9466,12.8747,12.925,579700.0
2011-10-07 12:00:00,17.98,17.99,17.73,17.81,1104900.0,12.9322,12.9394,12.7524,12.81,1104900.0
2011-10-07 12:30:00,17.8,17.86,17.64,17.65,1015800.0,12.8028,12.8459,12.6877,12.6949,1015800.0
2011-10-07 13:00:00,17.65,17.81,17.61,17.74,720400.0,12.6949,12.81,12.6661,12.7596,720400.0
2011-10-07 13:30:00,17.74,17.78,17.62,17.75,394300.0,12.7596,12.7884,12.6733,12.7668,394300.0
2011-10-07 14:00:00,17.76,17.96,17.76,17.85,775700.0,12.774,12.9178,12.774,12.8387,775700.0
2011-10-07 14:30:00,17.85,17.94,17.79,17.89,817100.0,12.8387,12.9035,12.7956,12.8675,817100.0
2011-10-07 15:00:00,17.89,18.12,17.85,18.12,1214900.0,12.8675,13.0329,12.8387,13.0329,1214900.0
2011-10-07 15:30:00,18.12,18.19,17.83,17.85,3259100.0,13.0329,13.0833,12.8243,12.8387,3259100.0
2011-10-10 09:30:00,18.15,18.5,18.15,18.46,664200.0,13.0545,13.3062,13.0545,13.2775,664200.0
2011-10-10 10:00:00,18.46,18.69,18.43,18.65,622100.0,13.2775,13.4429,13.2559,13.4141,622100.0
2011-10-10 10:30:00,18.65,18.75,18.6,18.67,722300.0,13.4141,13.4861,13.3782,13.4285,722300.0
2011-10-10 11:00:00,18.66,18.67,18.43,18.61,1075300.0,13.4213,13.4285,13.2559,13.3854,1075300.0
2011-10-10 11:30:00,18.61,18.63,18.53,18.59,307400.0,13.3854,13.3997,13.3278,13.371,307400.0
2011-10-10 12:00:00,18.59,18.66,18.57,18.61,316300.0,13.371,13.4213,13.3566,13.3854,316300.0
2011-10-10 12:30:00,18.61,18.63,18.48,18.53,255900.0,13.3854,13.3997,13.2919,13.3278,255900.0
2011-10-10 13:00:00,18.54,18.71,18.53,18.65,333800.0,13.335,13.4573,13.3278,13.4141,333800.0
2011-10-10 13:30:00,18.65,18.7,18.59,18.64,227600.0,13.4141,13.4501,13.371,13.4069,227600.0
2011-10-10 14:00:00,18.64,18.64,18.5,18.62,382600.0,13.4069,13.4069,13.3062,13.3926,382600.0
2011-10-10 14:30:00,18.62,18.67,18.59,18.59,335600.0,13.3926,13.4285,13.371,13.371,335600.0
2011-10-10 15:00:00,18.59,18.6,18.44,18.51,571000.0,13.371,13.3782,13.2631,13.3134,571000.0
2011-10-10 15:30:00,18.51,18.85,18.47,18.85,2551400.0,13.3134,13.558,13.2847,13.558,2551400.0
2011-10-11 09:30:00,18.65,18.79,18.43,18.76,673000.0,13.4141,13.5148,13.2559,13.4933,673000.0
2011-10-11 10:00:00,18.76,18.85,18.62,18.84,620300.0,13.4933,13.558,13.3926,13.5508,620300.0
2011-10-11 10:30:00,18.85,19.08,18.81,19.02,1025900.0,13.558,13.7234,13.5292,13.6803,1025900.0
2011-10-11 11:00:00,19.02,19.08,18.88,18.94,710900.0,13.6803,13.7234,13.5796,13.6227,710900.0
2011-10-11 11:30:00,18.94,19.08,18.94,19.06,615100.0,13.6227,13.7234,13.6227,13.709,615100.0
2011-10-11 12:00:00,19.06,19.17,19.04,19.05,669900.0,13.709,13.7881,13.6946,13.7018,669900.0
2011-10-11 12:30:00,19.06,19.09,18.93,19.0,667100.0,13.709,13.7306,13.6155,13.6659,667100.0
2011-10-11 13:00:00,19.0,19.05,18.91,19.01,419900.0,13.6659,13.7018,13.6011,13.6731,419900.0
2011-10-11 13:30:00,19.01,19.05,18.91,19.04,468600.0,13.6731,13.7018,13.6011,13.6946,468600.0
2011-10-11 14:00:00,19.04,19.08,18.91,18.93,465900.0,13.6946,13.7234,13.6011,13.6155,465900.0
2011-10-11 14:30:00,18.93,19.0,18.91,19.0,393300.0,13.6155,13.6659,13.6011,13.6659,393300.0
2011-10-11 15:00:00,19.0,19.06,18.87,18.88,1214100.0,13.6659,13.709,13.5724,13.5796,1214100.0
2011-10-11 15:30:00,18.89,19.02,18.87,18.92,1457300.0,13.5868,13.6803,13.5724,13.6083,1457300.0
2011-10-12 09:30:00,19.06,19.1,18.91,19.09,942300.0,13.709,13.7378,13.6011,13.7306,942300.0
2011-10-12 10:00:00,19.09,19.13,19.02,19.07,1268200.0,13.7306,13.7594,13.6803,13.7162,1268200.0
2011-10-12 10:30:00,19.07,19.11,18.99,19.0,764900.0,13.7162,13.745,13.6587,13.6659,764900.0
2011-10-12 11:00:00,19.0,19.11,19.0,19.05,790800.0,13.6659,13.745,13.6659,13.7018,790800.0
2011-10-12 11:30:00,19.05,19.2,19.0,19.18,638700.0,13.7018,13.8097,13.6659,13.7953,638700.0
2011-10-12 12:00:00,19.18,19.34,19.13,19.33,429000.0,13.7953,13.9104,13.7594,13.9032,429000.0
2011-10-12 12:30:00,19.33,19.42,19.3,19.42,450700.0,13.9032,13.968,13.8817,13.968,450700.0
2011-10-12 13:00:00,19.42,19.5,19.37,19.37,438600.0,13.968,14.0255,13.932,13.932,438600.0
2011-10-12 13:30:00,19.38,19.48,19.36,19.4,621000.0,13.9392,14.0111,13.9248,13.9536,621000.0
2011-10-12 14:00:00,19.41,19.61,19.4,19.61,558000.0,13.9608,14.1046,13.9536,14.1046,558000.0
2011-10-12 14:30:00,19.61,19.7,19.51,19.55,1006100.0,14.1046,14.1694,14.0327,14.0615,1006100.0
2011-10-12 15:00:00,19.55,19.61,19.49,19.55,1400000.0,14.0615,14.1046,14.0183,14.0615,1400000.0
2011-10-12 15:30:00,19.55,19.64,19.31,19.32,3198000.0,14.0615,14.1262,13.8888,13.896,3198000.0
2011-10-13 09:30:00,19.11,19.18,18.86,18.88,872400.0,13.745,13.7953,13.5652,13.5796,872400.0
2011-10-13 10:00:00,18.89,18.95,18.78,18.89,950300.0,13.5868,13.6299,13.5076,13.5868,950300.0
2011-10-13 10:30:00,18.89,19.01,18.87,18.99,819000.0,13.5868,13.6731,13.5724,13.6587,819000.0
2011-10-13 11:00:00,18.98,19.06,18.89,18.99,919400.0,13.6515,13.709,13.5868,13.6587,919400.0
2011-10-13 11:30:00,18.98,19.1,18.96,19.0,714800.0,13.6515,13.7378,13.6371,13.6659,714800.0
2011-10-13 12:00:00,19.01,19.05,18.97,18.97,552800.0,13.6731,13.7018,13.6443,13.6443,552800.0
2011-10-13 12:30:00,18.97,18.99,18.89,18.94,395200.0,13.6443,13.6587,13.5868,13.6227,395200.0
2011-10-13 13:00:00,18.94,19.04,18.9,19.0,490800.0,13.6227,13.6946,13.5939,13.6659,490800.0
2011-10-13 13:30:00,18.99,19.03,18.93,18.97,408600.0,13.6587,13.6875,13.6155,13.6443,408600.0
2011-10-13 14:00:00,18.98,19.01,18.93,18.95,492700.0,13.6515,13.6731,13.6155,13.6299,492700.0
2011-10-13 14:30:00,18.96,19.01,18.84,18.85,1313400.0,13.6371,13.6731,13.5508,13.558,1313400.0
2011-10-13 15:00:00,18.85,19.0,18.81,18.82,1209400.0,13.558,13.6659,13.5292,13.5364,1209400.0
2011-10-13 15:30:00,18.81,18.91,18.75,18.86,2627000.0,13.5292,13.6011,13.4861,13.5652,2627000.0
2011-10-14 09:30:00,19.16,19.29,19.1,19.15,672100.0,13.781,13.8745,13.7378,13.7738,672100.0
2011-10-14 10:00:00,19.14,19.15,18.77,18.8,683400.0,13.7666,13.7738,13.5004,13.522,683400.0
2011-10-14 10:30:00,18.8,18.97,18.72,18.95,675500.0,13.522,13.6443,13.4645,13.6299,675500.0
2011-10-14 11:00:00,18.95,19.01,18.82,18.83,502100.0,13.6299,13.6731,13.5364,13.5436,502100.0
2011-10-14 11:30:00,18.83,18.92,18.81,18.81,356500.0,13.5436,13.6083,13.5292,13.5292,356500.0
2011-10-14 12:00:00,18.81,18.87,18.78,18.83,234100.0,13.5292,13.5724,13.5076,13.5436,234100.0
2011-10-14 12:30:00,18.83,18.88,18.81,18.84,220700.0,13.5436,13.5796,13.5292,13.5508,220700.0
2011-10-14 13:00:00,18.83,18.95,18.82,18.92,289300.0,13.5436,13.6299,13.5364,13.6083,289300.0
2011-10-14 13:30:00,18.93,19.0,18.91,18.99,271900.0,13.6155,13.6659,13.6011,13.6587,271900.0
2011-10-14 14:00:00,18.98,18.99,18.91,18.96,383400.0,13.6515,13.6587,13.6011,13.6371,383400.0
2011-10-14 14:30:00,18.96,18.99,18.88,18.97,547800.0,13.6371,13.6587,13.5796,13.6443,547800.0
2011-10-14 15:00:00,18.97,19.1,18.96,19.08,575800.0,13.6443,13.7378,13.6371,13.7234,575800.0
2011-10-14 15:30:00,19.07,19.14,18.79,18.98,2816500.0,13.7162,13.7666,13.5148,13.6515,2816500.0
2011-10-17 09:30:00,18.79,19.03,18.64,18.85,698900.0,13.5148,13.6875,13.4069,13.558,698900.0
2011-10-17 10:00:00,18.86,18.9,18.78,18.78,623000.0,13.5652,13.5939,13.5076,13.5076,623000.0
2011-10-17 10:30:00,18.78,18.82,18.6,18.69,400100.0,13.5076,13.5364,13.3782,13.4429,400100.0
2011-10-17 11:00:00,18.69,18.76,18.65,18.74,307000.0,13.4429,13.4933,13.4141,13.4789,307000.0
2011-10-17 11:30:00,18.74,18.77,18.66,18.73,329300.0,13.4789,13.5004,13.4213,13.4717,329300.0
2011-10-17 12:00:00,18.73,18.73,18.6,18.66,306100.0,13.4717,13.4717,13.3782,13.4213,306100.0
2011-10-17 12:30:00,18.66,18.68,18.54,18.55,361300.0,13.4213,13.4357,13.335,13.3422,361300.0
2011-10-17 13:00:00,18.55,18.68,18.52,18.62,305300.0,13.3422,13.4357,13.3206,13.3926,305300.0
2011-10-17 13:30:00,18.61,18.65,18.54,18.6,339300.0,13.3854,13.4141,13.335,13.3782,339300.0
2011-10-17 14:00:00,18.6,18.63,18.54,18.58,306600.0,13.3782,13.3997,13.335,13.3638,306600.0
2011-10-17 14:30:00,18.58,18.58,18.46,18.57,573800.0,13.3638,13.3638,13.2775,13.3566,573800.0
2011-10-17 15:00:00,18.57,18.61,18.48,18.5,596800.0,13.3566,13.3854,13.2919,13.3062,596800.0
2011-10-17 15:30:00,18.5,18.6,18.33,18.38,2251400.0,13.3062,13.3782,13.184,13.2199,2251400.0
2011-10-18 09:30:00,18.54,18.99,18.45,18.51,939300.0,13.335,13.6587,13.2703,13.3134,939300.0
2011-10-18 10:00:00,18.52,18.74,18.49,18.74,733600.0,13.3206,13.4789,13.2991,13.4789,733600.0
2011-10-18 10:30:00,18.74,19.04,18.67,18.95,608900.0,13.4789,13.6946,13.4285,13.6299,608900.0
2011-10-18 11:00:00,18.95,18.98,18.88,18.95,634200.0,13.6299,13.6515,13.5796,13.6299,634200.0
2011-10-18 11:30:00,18.96,19.24,18.92,19.23,863500.0,13.6371,13.8385,13.6083,13.8313,863500.0
2011-10-18 12:00:00,19.23,19.36,19.19,19.24,1148100.0,13.8313,13.9248,13.8025,13.8385,1148100.0
2011-10-18 12:30:00,19.23,19.3,19.18,19.26,431700.0,13.8313,13.8817,13.7953,13.8529,431700.0
2011-10-18 13:00:00,19.27,19.27,19.15,19.25,320500.0,13.8601,13.8601,13.7738,13.8457,320500.0
2011-10-18 13:30:00,19.26,19.28,19.18,19.25,448700.0,13.8529,13.8673,13.7953,13.8457,448700.0
2011-10-18 14:00:00,19.26,19.48,19.25,19.45,924600.0,13.8529,14.0111,13.8457,13.9895,924600.0
2011-10-18 14:30:00,19.44,19.51,19.33,19.39,1068000.0,13.9823,14.0327,13.9032,13.9464,1068000.0
2011-10-18 15:00:00,19.39,19.78,19.38,19.41,2327400.0,13.9464,14.2269,13.9392,13.9608,2327400.0
2011-10-18 15:30:00,19.41,19.87,19.35,19.73,4386800.0,13.9608,14.2916,13.9176,14.1909,4386800.0
2011-10-19 09:30:00,19.77,20.47,19.71,20.11,1699500.0,14.2197,14.7232,14.1765,14.4642,1699500.0
2011-10-19 10:00:00,20.11,20.5,19.86,20.48,1343700.0,14.4642,14.7448,14.2844,14.7304,1343700.0
2011-10-19 10:30:00,20.49,20.57,20.07,20.16,1231600.0,14.7376,14.7951,14.4355,14.5002,1231600.0
2011-10-19 11:00:00,20.16,20.19,19.91,20.04,626900.0,14.5002,14.5218,14.3204,14.4139,626900.0
2011-10-19 11:30:00,20.05,20.2,20.0,20.0,427900.0,14.4211,14.529,14.3851,14.3851,427900.0
2011-10-19 12:00:00,20.0,20.02,19.89,19.94,502500.0,14.3851,14.3995,14.306,14.342,502500.0
2011-10-19 12:30:00,19.93,19.94,19.83,19.85,509800.0,14.3348,14.342,14.2629,14.2772,509800.0
2011-10-19 13:00:00,19.86,19.95,19.8,19.81,464800.0,14.2844,14.3492,14.2413,14.2485,464800.0
2011-10-19 13:30:00,19.81,19.81,19.56,19.71,748800.0,14.2485,14.2485,14.0687,14.1765,748800.0
2011-10-19 14:00:00,19.71,19.82,19.67,19.71,1124100.0,14.1765,14.2557,14.1478,14.1765,1124100.0
2011-10-19 14:30:00,19.71,19.73,19.57,19.6,720300.0,14.1765,14.1909,14.0759,14.0974,720300.0
2011-10-19 15:00:00,19.59,19.64,19.49,19.5,1077600.0,14.0902,14.1262,14.0183,14.0255,1077600.0
2011-10-19 15:30:00,19.5,19.69,19.45,19.54,2497800.0,14.0255,14.1622,13.9895,14.0543,2497800.0
2011-10-20 09:30:00,19.52,19.74,19.44,19.49,696000.0,14.0399,14.1981,13.9823,14.0183,696000.0
2011-10-20 10:00:00,19.49,19.72,19.49,19.63,695100.0,14.0183,14.1837,14.0183,14.119,695100.0
2011-10-20 10:30:00,19.63,19.69,19.48,19.48,584400.0,14.119,14.1622,14.0111,14.0111,584400.0
2011-10-20 11:00:00,19.47,19.62,19.4,19.6,569200.0,14.0039,14.1118,13.9536,14.0974,569200.0
2011-10-20 11:30:00,19.59,19.62,19.5,19.55,567600.0,14.0902,14.1118,14.0255,14.0615,567600.0
2011-10-20 12:00:00,19.54,19.58,19.47,19.58,440000.0,14.0543,14.083,14.0039,14.083,440000.0
2011-10-20 12:30:00,19.58,19.73,19.53,19.73,458700.0,14.083,14.1909,14.0471,14.1909,458700.0
2011-10-20 13:00:00,19.73,20.03,19.69,19.94,737300.0,14.1909,14.4067,14.1622,14.342,737300.0
2011-10-20 13:30:00,19.93,19.99,19.77,19.94,1046100.0,14.3348,14.3779,14.2197,14.342,1046100.0
2011-10-20 14:00:00,19.94,20.06,19.86,20.04,980800.0,14.342,14.4283,14.2844,14.4139,980800.0
2011-10-20 14:30:00,20.04,20.36,20.04,20.34,1277900.0,14.4139,14.6441,14.4139,14.6297,1277900.0
2011-10-20 15:00:00,20.34,20.34,20.02,20.03,1443800.0,14.6297,14.6297,14.3995,14.4067,1443800.0
2011-10-20 15:30:00,20.03,20.21,20.01,20.18,2583700.0,14.4067,14.5362,14.3923,14.5146,2583700.0
2011-10-21 09:30:00,20.48,20.65,20.36,20.59,1816400.0,14.7304,14.8526,14.6441,14.8095,1816400.0
2011-10-21 10:00:00,20.59,20.74,20.42,20.73,949100.0,14.8095,14.9174,14.6872,14.9102,949100.0
2011-10-21 10:30:00,20.73,20.79,20.54,20.61,754700.0,14.9102,14.9533,14.7735,14.8239,754700.0
2011-10-21 11:00:00,20.61,20.64,20.42,20.61,1208600.0,14.8239,14.8455,14.6872,14.8239,1208600.0
2011-10-21 11:30:00,20.61,20.72,20.56,20.71,875700.0,14.8239,14.903,14.7879,14.8958,875700.0
2011-10-21 12:00:00,20.71,20.72,20.53,20.59,589500.0,14.8958,14.903,14.7663,14.8095,589500.0
2011-10-21 12:30:00,20.58,20.6,20.52,20.53,445100.0,14.8023,14.8167,14.7591,14.7663,445100.0
2011-10-21 13:00:00,20.52,20.55,20.42,20.42,656600.0,14.7591,14.7807,14.6872,14.6872,656600.0
2011-10-21 13:30:00,20.42,20.48,20.36,20.36,492300.0,14.6872,14.7304,14.6441,14.6441,492300.0
2011-10-21 14:00:00,20.37,20.52,20.34,20.45,624600.0,14.6513,14.7591,14.6297,14.7088,624600.0
2011-10-21 14:30:00,20.46,20.58,20.41,20.57,539700.0,14.716,14.8023,14.68,14.7951,539700.0
2011-10-21 15:00:00,20.57,20.61,20.5,20.51,699300.0,14.7951,14.8239,14.7448,14.752,699300.0
2011-10-21 15:30:00,20.51,20.72,20.51,20.7,2106800.0,14.752,14.903,14.752,14.8886,2106800.0
2011-10-24 09:30:00,20.75,21.02,20.66,20.91,941200.0,14.9246,15.1188,14.8598,15.0397,941200.0
2011-10-24 10:00:00,20.91,21.19,20.88,21.16,506200.0,15.0397,15.241,15.0181,15.2195,506200.0
2011-10-24 10:30:00,21.16,21.22,21.05,21.21,827100.0,15.2195,15.2626,15.1403,15.2554,827100.0
2011-10-24 11:00:00,21.2,21.32,21.15,21.32,679700.0,15.2482,15.3345,15.2123,15.3345,679700.0
2011-10-24 11:30:00,21.31,21.43,21.26,21.34,977000.0,15.3274,15.4137,15.2914,15.3489,977000.0
2011-10-24 12:00:00,21.34,21.35,21.21,21.25,340100.0,15.3489,15.3561,15.2554,15.2842,340100.0
2011-10-24 12:30:00,21.25,21.26,21.15,21.25,389900.0,15.2842,15.2914,15.2123,15.2842,389900.0
2011-10-24 13:00:00,21.25,21.45,21.23,21.39,482300.0,15.2842,15.4281,15.2698,15.3849,482300.0
2011-10-24 13:30:00,21.39,21.47,21.33,21.41,610100.0,15.3849,15.4424,15.3417,15.3993,610100.0
2011-10-24 14:00:00,21.41,21.41,21.23,21.31,626800.0,15.3993,15.3993,15.2698,15.3274,626800.0
2011-10-24 14:30:00,21.32,21.35,21.26,21.34,624800.0,15.3345,15.3561,15.2914,15.3489,624800.0
2011-10-24 15:00:00,21.35,21.41,21.16,21.19,1091900.0,15.3561,15.3993,15.2195,15.241,1091900.0
2011-10-24 15:30:00,21.18,21.27,21.14,21.25,2357600.0,15.2339,15.2986,15.2051,15.2842,2357600.0
2011-10-25 09:30:00,21.01,21.1,20.68,20.97,1071200.0,15.1116,15.1763,14.8742,15.0828,1071200.0
2011-10-25 10:00:00,20.97,21.09,20.88,21.07,851800.0,15.0828,15.1691,15.0181,15.1547,851800.0
2011-10-25 10:30:00,21.07,21.21,21.03,21.09,659600.0,15.1547,15.2554,15.126,15.1691,659600.0
2011-10-25 11:00:00,21.1,21.13,20.92,20.96,578400.0,15.1763,15.1979,15.0468,15.0756,578400.0
2011-10-25 11:30:00,20.95,21.05,20.93,21.05,483900.0,15.0684,15.1403,15.054,15.1403,483900.0
2011-10-25 12:00:00,21.06,21.12,20.99,21.09,330200.0,15.1475,15.1907,15.0972,15.1691,330200.0
2011-10-25 12:30:00,21.09,21.1,20.95,21.0,341900.0,15.1691,15.1763,15.0684,15.1044,341900.0
2011-10-25 13:00:00,21.01,21.16,21.0,21.09,404200.0,15.1116,15.2195,15.1044,15.1691,404200.0
2011-10-25 13:30:00,21.08,21.13,20.98,21.11,499200.0,15.1619,15.1979,15.09,15.1835,499200.0
2011-10-25 14:00:00,21.1,21.11,20.95,20.96,489800.0,15.1763,15.1835,15.0684,15.0756,489800.0
2011-10-25 14:30:00,20.95,21.03,20.9,21.0,572700.0,15.0684,15.126,15.0325,15.1044,572700.0
2011-10-25 15:00:00,21.0,21.05,20.84,20.87,620700.0,15.1044,15.1403,14.9893,15.0109,620700.0
2011-10-25 15:30:00,20.87,20.92,20.66,20.75,2725400.0,15.0109,15.0468,14.8598,14.9246,2725400.0
2011-10-26 09:30:00,21.15,21.25,21.04,21.16,781500.0,15.2123,15.2842,15.1332,15.2195,781500.0
2011-10-26 10:00:00,21.16,21.21,20.93,21.14,832800.0,15.2195,15.2554,15.054,15.2051,832800.0
2011-10-26 10:30:00,21.13,21.14,20.78,20.93,783800.0,15.1979,15.2051,14.9462,15.054,783800.0
2011-10-26 11:00:00,20.93,21.04,20.31,20.86,6147500.0,15.054,15.1332,14.6081,15.0037,6147500.0
2011-10-26 11:30:00,20.86,21.13,20.83,20.83,1427600.0,15.0037,15.1979,14.9821,14.9821,1427600.0
2011-10-26 12:00:00,20.83,20.87,20.78,20.85,494000.0,14.9821,15.0109,14.9462,14.9965,494000.0
2011-10-26 12:30:00,20.84,20.93,20.73,20.77,485300.0,14.9893,15.054,14.9102,14.939,485300.0
2011-10-26 13:00:00,20.77,20.78,20.64,20.71,666300.0,14.939,14.9462,14.8455,14.8958,666300.0
2011-10-26 13:30:00,20.71,21.0,20.71,20.92,807800.0,14.8958,15.1044,14.8958,15.0468,807800.0
2011-10-26 14:00:00,20.93,21.0,20.88,20.94,452000.0,15.054,15.1044,15.0181,15.0612,452000.0
2011-10-26 14:30:00,20.94,21.05,20.81,20.84,858500.0,15.0612,15.1403,14.9677,14.9893,858500.0
2011-10-26 15:00:00,20.84,21.01,20.83,21.01,845500.0,14.9893,15.1116,14.9821,15.1116,845500.0
2011-10-26 15:30:00,21.0,21.08,20.86,20.95,2541800.0,15.1044,15.1619,15.0037,15.0684,2541800.0
2011-10-27 09:30:00,21.88,22.05,21.66,21.71,1719300.0,15.8313,15.9543,15.6721,15.7083,1719300.0
2011-10-27 10:00:00,21.69,21.77,21.54,21.57,943800.0,15.6938,15.7517,15.5853,15.607,943800.0
2011-10-27 10:30:00,21.57,21.63,21.48,21.5,1349900.0,15.607,15.6504,15.5419,15.5564,1349900.0
2011-10-27 11:00:00,21.5,21.59,21.42,21.5,969500.0,15.5564,15.6215,15.4985,15.5564,969500.0
2011-10-27 11:30:00,21.5,21.7,21.45,21.67,1258200.0,15.5564,15.7011,15.5202,15.6794,1258200.0
2011-10-27 12:00:00,21.68,21.97,21.67,21.87,930100.0,15.6866,15.8964,15.6794,15.8241,930100.0
2011-10-27 12:30:00,21.88,22.0,21.86,21.94,367500.0,15.8313,15.9181,15.8168,15.8747,367500.0
2011-10-27 13:00:00,21.94,22.11,21.93,22.1,663400.0,15.8747,15.9977,15.8675,15.9905,663400.0
2011-10-27 13:30:00,22.1,22.29,22.08,22.25,793300.0,15.9905,16.128,15.976,16.099,793300.0
2011-10-27 14:00:00,22.25,22.33,22.13,22.31,892200.0,16.099,16.1569,16.0122,16.1424,892200.0
2011-10-27 14:30:00,22.31,22.39,22.25,22.37,1051300.0,16.1424,16.2003,16.099,16.1858,1051300.0
2011-10-27 15:00:00,22.37,22.57,22.32,22.49,1491800.0,16.1858,16.3306,16.1497,16.2727,1491800.0
2011-10-27 15:30:00,22.49,22.53,22.18,22.38,3102500.0,16.2727,16.3016,16.0484,16.1931,3102500.0
2011-10-28 09:30:00,22.37,22.39,22.08,22.16,837200.0,16.1858,16.2003,15.976,16.0339,837200.0
2011-10-28 10:00:00,22.15,22.25,22.07,22.19,672400.0,16.0267,16.099,15.9688,16.0556,672400.0
2011-10-28 10:30:00,22.2,22.4,22.18,22.38,544900.0,16.0628,16.2076,16.0484,16.1931,544900.0
2011-10-28 11:00:00,22.38,22.43,22.24,22.3,417300.0,16.1931,16.2293,16.0918,16.1352,417300.0
2011-10-28 11:30:00,22.3,22.37,22.14,22.17,554400.0,16.1352,16.1858,16.0194,16.0411,554400.0
2011-10-28 12:00:00,22.17,22.33,22.17,22.24,361200.0,16.0411,16.1569,16.0411,16.0918,361200.0
2011-10-28 12:30:00,22.23,22.35,22.22,22.32,377100.0,16.0846,16.1714,16.0773,16.1497,377100.0
2011-10-28 13:00:00,22.32,22.38,22.23,22.35,291500.0,16.1497,16.1931,16.0846,16.1714,291500.0
2011-10-28 13:30:00,22.34,22.36,22.25,22.31,467400.0,16.1641,16.1786,16.099,16.1424,467400.0
2011-10-28 14:00:00,22.3,22.34,22.21,22.29,601500.0,16.1352,16.1641,16.0701,16.128,601500.0
2011-10-28 14:30:00,22.29,22.34,22.21,22.27,817500.0,16.128,16.1641,16.0701,16.1135,817500.0
2011-10-28 15:00:00,22.27,22.38,22.23,22.32,553000.0,16.1135,16.1931,16.0846,16.1497,553000.0
2011-10-28 15:30:00,22.32,22.46,22.27,22.4,1768200.0,16.1497,16.251,16.1135,16.2076,1768200.0
2011-10-31 09:30:00,22.0,22.06,21.8,21.83,676900.0,15.9181,15.9615,15.7734,15.7951,676900.0
2011-10-31 10:00:00,21.83,21.9,21.73,21.74,847400.0,15.7951,15.8458,15.7228,15.73,847400.0
2011-10-31 10:30:00,21.73,21.84,21.67,21.78,534100.0,15.7228,15.8024,15.6794,15.759,534100.0
2011-10-31 11:00:00,21.78,21.84,21.69,21.75,457000.0,15.759,15.8024,15.6938,15.7372,457000.0
2011-10-31 11:30:00,21.75,21.8,21.71,21.73,370700.0,15.7372,15.7734,15.7083,15.7228,370700.0
2011-10-31 12:00:00,21.73,21.76,21.58,21.58,416300.0,15.7228,15.7445,15.6142,15.6142,416300.0
2011-10-31 12:30:00,21.58,21.74,21.58,21.68,269400.0,15.6142,15.73,15.6142,15.6866,269400.0
2011-10-31 13:00:00,21.68,21.81,21.67,21.77,240800.0,15.6866,15.7807,15.6794,15.7517,240800.0
2011-10-31 13:30:00,21.78,21.89,21.76,21.82,241100.0,15.759,15.8385,15.7445,15.7879,241100.0
2011-10-31 14:00:00,21.82,21.85,21.73,21.78,234600.0,15.7879,15.8096,15.7228,15.759,234600.0
2011-10-31 14:30:00,21.78,21.8,21.68,21.71,346200.0,15.759,15.7734,15.6866,15.7083,346200.0
2011-10-31 15:00:00,21.71,21.72,21.49,21.49,920100.0,15.7083,15.7155,15.5491,15.5491,920100.0
2011-10-31 15:30:00,21.48,21.59,21.28,21.28,3508100.0,15.5419,15.6215,15.3972,15.3972,3508100.0
2011-11-01 09:30:00,20.51,20.58,20.11,20.54,1865300.0,14.84,14.8907,14.5506,14.8617,1865300.0
2011-11-01 10:00:00,20.53,20.67,20.37,20.63,993800.0,14.8545,14.9558,14.7387,14.9269,993800.0
2011-11-01 10:30:00,20.64,20.75,20.43,20.45,831900.0,14.9341,15.0137,14.7822,14.7966,831900.0
2011-11-01 11:00:00,20.45,20.57,20.38,20.41,345300.0,14.7966,14.8835,14.746,14.7677,345300.0
2011-11-01 11:30:00,20.42,20.44,20.25,20.31,666100.0,14.7749,14.7894,14.6519,14.6953,666100.0
2011-11-01 12:00:00,20.3,20.43,20.22,20.34,475200.0,14.6881,14.7822,14.6302,14.717,475200.0
2011-11-01 12:30:00,20.33,20.49,20.24,20.28,534600.0,14.7098,14.8256,14.6447,14.6736,534600.0
2011-11-01 13:00:00,20.28,20.5,20.23,20.48,626600.0,14.6736,14.8328,14.6374,14.8183,626600.0
2011-11-01 13:30:00,20.47,20.68,20.35,20.44,1016600.0,14.8111,14.963,14.7243,14.7894,1016600.0
2011-11-01 14:00:00,20.44,20.79,20.42,20.72,806500.0,14.7894,15.0426,14.7749,14.992,806500.0
2011-11-01 14:30:00,20.71,20.74,20.45,20.5,604100.0,14.9848,15.0065,14.7966,14.8328,604100.0
2011-11-01 15:00:00,20.5,20.52,20.32,20.41,787100.0,14.8328,14.8473,14.7026,14.7677,787100.0
2011-11-01 15:30:00,20.41,20.53,20.15,20.21,2712300.0,14.7677,14.8545,14.5796,14.623,2712300.0
2011-11-02 09:30:00,20.7,20.78,20.56,20.6,524300.0,14.9775,15.0354,14.8762,14.9052,524300.0
2011-11-02 10:00:00,20.6,20.78,20.56,20.78,378400.0,14.9052,15.0354,14.8762,15.0354,378400.0
2011-11-02 10:30:00,20.77,20.94,20.67,20.88,723400.0,15.0282,15.1512,14.9558,15.1078,723400.0
2011-11-02 11:00:00,20.89,20.99,20.84,20.85,834000.0,15.115,15.1873,15.0788,15.0861,834000.0
2011-11-02 11:30:00,20.86,20.96,20.84,20.93,402300.0,15.0933,15.1656,15.0788,15.1439,402300.0
2011-11-02 12:00:00,20.92,20.93,20.77,20.81,426300.0,15.1367,15.1439,15.0282,15.0571,426300.0
2011-11-02 12:30:00,20.81,20.89,20.68,20.68,405700.0,15.0571,15.115,14.963,14.963,405700.0
2011-11-02 13:00:00,20.67,20.69,20.52,20.61,433900.0,14.9558,14.9703,14.8473,14.9124,433900.0
2011-11-02 13:30:00,20.62,20.68,20.54,20.55,489300.0,14.9196,14.963,14.8617,14.869,489300.0
2011-11-02 14:00:00,20.54,20.61,20.46,20.52,615800.0,14.8617,14.9124,14.8039,14.8473,615800.0
2011-11-02 14:30:00,20.52,20.8,20.51,20.76,601000.0,14.8473,15.0499,14.84,15.0209,601000.0
2011-11-02 15:00:00,20.77,20.98,20.7,20.86,744200.0,15.0282,15.1801,14.9775,15.0933,744200.0
2011-11-02 15:30:00,20.87,20.95,20.77,20.92,2100300.0,15.1005,15.1584,15.0282,15.1367,2100300.0
2011-11-03 09:30:00,21.32,21.37,20.73,20.73,598000.0,15.4261,15.4623,14.9992,14.9992,598000.0
2011-11-03 10:00:00,20.75,20.79,20.47,20.71,687900.0,15.0137,15.0426,14.8111,14.9848,687900.0
2011-11-03 10:30:00,20.71,20.99,20.65,20.8,556100.0,14.9848,15.1873,14.9413,15.0499,556100.0
2011-11-03 11:00:00,20.8,20.94,20.73,20.92,403600.0,15.0499,15.1512,14.9992,15.1367,403600.0
2011-11-03 11:30:00,20.93,20.96,20.81,20.85,413900.0,15.1439,15.1656,15.0571,15.0861,413900.0
2011-11-03 12:00:00,20.85,20.99,20.85,20.95,344000.0,15.0861,15.1873,15.0861,15.1584,344000.0
2011-11-03 12:30:00,20.96,21.1,20.87,21.06,342900.0,15.1656,15.2669,15.1005,15.238,342900.0
2011-11-03 13:00:00,21.06,21.17,21.01,21.09,440300.0,15.238,15.3176,15.2018,15.2597,440300.0
2011-11-03 13:30:00,21.09,21.29,21.05,21.21,494800.0,15.2597,15.4044,15.2308,15.3465,494800.0
2011-11-03 14:00:00,21.22,21.34,21.17,21.19,459900.0,15.3538,15.4406,15.3176,15.3321,459900.0
2011-11-03 14:30:00,21.19,21.23,21.1,21.15,415800.0,15.3321,15.361,15.2669,15.3031,415800.0
2011-11-03 15:00:00,21.14,21.32,21.13,21.3,488100.0,15.2959,15.4261,15.2886,15.4116,488100.0
2011-11-03 15:30:00,21.3,21.4,21.2,21.32,1520800.0,15.4116,15.484,15.3393,15.4261,1520800.0
2011-11-04 09:30:00,21.0,21.1,20.86,20.88,734100.0,15.1946,15.2669,15.0933,15.1078,734100.0
2011-11-04 10:00:00,20.88,20.89,20.7,20.73,465600.0,15.1078,15.115,14.9775,14.9992,465600.0
2011-11-04 10:30:00,20.71,20.74,20.59,20.72,512700.0,14.9848,15.0065,14.8979,14.992,512700.0
2011-11-04 11:00:00,20.72,20.75,20.57,20.67,390900.0,14.992,15.0137,14.8835,14.9558,390900.0
2011-11-04 11:30:00,20.66,20.71,20.57,20.71,278800.0,14.9486,14.9848,14.8835,14.9848,278800.0
2011-11-04 12:00:00,20.71,20.78,20.65,20.76,341600.0,14.9848,15.0354,14.9413,15.0209,341600.0
2011-11-04 12:30:00,20.76,20.77,20.63,20.73,264800.0,15.0209,15.0282,14.9269,14.9992,264800.0
2011-11-04 13:00:00,20.72,20.88,20.72,20.84,297600.0,14.992,15.1078,14.992,15.0788,297600.0
2011-11-04 13:30:00,20.85,20.98,20.79,20.87,390400.0,15.0861,15.1801,15.0426,15.1005,390400.0
2011-11-04 14:00:00,20.87,20.92,20.84,20.87,271500.0,15.1005,15.1367,15.0788,15.1005,271500.0
2011-11-04 14:30:00,20.87,20.9,20.79,20.83,305600.0,15.1005,15.1222,15.0426,15.0716,305600.0
2011-11-04 15:00:00,20.83,20.85,20.72,20.81,475500.0,15.0716,15.0861,14.992,15.0571,475500.0
2011-11-04 15:30:00,20.81,21.0,20.8,20.98,2072800.0,15.0571,15.1946,15.0499,15.1801,2072800.0
2011-11-07 09:30:00,20.92,21.17,20.86,21.11,464200.0,15.1367,15.3176,15.0933,15.2742,464200.0
2011-11-07 10:00:00,21.11,21.16,21.01,21.09,387700.0,15.2742,15.3104,15.2018,15.2597,387700.0
2011-11-07 10:30:00,21.09,21.11,20.95,20.99,518200.0,15.2597,15.2742,15.1584,15.1873,518200.0
2011-11-07 11:00:00,20.98,21.11,20.94,21.0,386200.0,15.1801,15.2742,15.1512,15.1946,386200.0
2011-11-07 11:30:00,20.99,21.0,20.91,20.95,297900.0,15.1873,15.1946,15.1295,15.1584,297900.0
2011-11-07 12:00:00,20.93,21.02,20.84,20.86,259800.0,15.1439,15.2091,15.0788,15.0933,259800.0
2011-11-07 12:30:00,20.87,20.93,20.82,20.91,228900.0,15.1005,15.1439,15.0643,15.1295,228900.0
2011-11-07 13:00:00,20.91,20.94,20.87,20.91,126000.0,15.1295,15.1512,15.1005,15.1295,126000.0
2011-11-07 13:30:00,20.91,21.01,20.85,20.97,282300.0,15.1295,15.2018,15.0861,15.1729,282300.0
2011-11-07 14:00:00,20.98,21.08,20.94,21.04,579500.0,15.1801,15.2525,15.1512,15.2235,579500.0
2011-11-07 14:30:00,21.05,21.18,21.02,21.17,303900.0,15.2308,15.3248,15.2091,15.3176,303900.0
2011-11-07 15:00:00,21.18,21.23,21.11,21.12,374800.0,15.3248,15.361,15.2742,15.2814,374800.0
2011-11-07 15:30:00,21.13,21.28,21.1,21.25,1015700.0,15.2886,15.3972,15.2669,15.3755,1015700.0
2011-11-08 09:30:00,21.34,21.61,21.26,21.6,618600.0,15.4406,15.6359,15.3827,15.6287,618600.0
2011-11-08 10:00:00,21.61,21.68,21.44,21.51,749500.0,15.6359,15.6866,15.5129,15.5636,749500.0
2011-11-08 10:30:00,21.51,21.59,21.43,21.45,405500.0,15.5636,15.6215,15.5057,15.5202,405500.0
2011-11-08 11:00:00,21.45,21.5,21.24,21.29,352000.0,15.5202,15.5564,15.3682,15.4044,352000.0
2011-11-08 11:30:00,21.29,21.33,21.23,21.25,319300.0,15.4044,15.4334,15.361,15.3755,319300.0
2011-11-08 12:00:00,21.26,21.36,21.21,21.29,216500.0,15.3827,15.4551,15.3465,15.4044,216500.0
2011-11-08 12:30:00,21.3,21.34,21.23,21.29,184800.0,15.4116,15.4406,15.361,15.4044,184800.0
2011-11-08 13:00:00,21.29,21.35,21.23,21.33,285500.0,15.4044,15.4478,15.361,15.4334,285500.0
2011-11-08 13:30:00,21.33,21.51,21.31,21.48,665300.0,15.4334,15.5636,15.4189,15.5419,665300.0
2011-11-08 14:00:00,21.48,21.67,21.46,21.66,386100.0,15.5419,15.6794,15.5274,15.6721,386100.0
2011-11-08 14:30:00,21.66,21.79,21.64,21.76,746300.0,15.6721,15.7662,15.6577,15.7445,746300.0
2011-11-08 15:00:00,21.76,21.81,21.66,21.81,1293200.0,15.7445,15.7807,15.6721,15.7807,1293200.0
2011-11-08 15:30:00,21.81,21.99,21.79,21.91,2016500.0,15.7807,15.9109,15.7662,15.853,2016500.0
2011-11-09 09:30:00,21.23,21.29,20.72,20.87,1071700.0,15.361,15.4044,14.992,15.1005,1071700.0
2011-11-09 10:00:00,20.86,20.97,20.69,20.7,621900.0,15.0933,15.1729,14.9703,14.9775,621900.0
2011-11-09 10:30:00,20.7,20.92,20.63,20.86,779200.0,14.9775,15.1367,14.9269,15.0933,779200.0
2011-11-09 11:00:00,20.85,20.96,20.81,20.87,483900.0,15.0861,15.1656,15.0571,15.1005,483900.0
2011-11-09 11:30:00,20.86,20.93,20.82,20.82,377200.0,15.0933,15.1439,15.0643,15.0643,377200.0
2011-11-09 12:00:00,20.82,20.85,20.72,20.75,389700.0,15.0643,15.0861,14.992,15.0137,389700.0
2011-11-09 12:30:00,20.74,20.8,20.7,20.8,347400.0,15.0065,15.0499,14.9775,15.0499,347400.0
2011-11-09 13:00:00,20.8,20.81,20.66,20.69,311400.0,15.0499,15.0571,14.9486,14.9703,311400.0
2011-11-09 13:30:00,20.69,20.73,20.53,20.59,648400.0,14.9703,14.9992,14.8545,14.8979,648400.0
2011-11-09 14:00:00,20.58,20.58,20.35,20.49,950600.0,14.8907,14.8907,14.7243,14.8256,950600.0
2011-11-09 14:30:00,20.48,20.58,20.44,20.51,780600.0,14.8183,14.8907,14.7894,14.84,780600.0
2011-11-09 15:00:00,20.51,20.6,20.47,20.51,984600.0,14.84,14.9052,14.8111,14.84,984600.0
2011-11-09 15:30:00,20.5,20.51,20.24,20.32,3329100.0,14.8328,14.84,14.6447,14.7026,3329100.0
2011-11-10 09:30:00,20.92,20.93,20.53,20.54,601300.0,15.1367,15.1439,14.8545,14.8617,601300.0
2011-11-10 10:00:00,20.55,20.71,20.38,20.38,792100.0,14.869,14.9848,14.746,14.746,792100.0
2011-11-10 10:30:00,20.38,20.5,20.28,20.38,450700.0,14.746,14.8328,14.6736,14.746,450700.0
2011-11-10 11:00:00,20.38,20.47,20.29,20.3,406000.0,14.746,14.8111,14.6809,14.6881,406000.0
2011-11-10 11:30:00,20.31,20.53,20.28,20.51,730900.0,14.6953,14.8545,14.6736,14.84,730900.0
2011-11-10 12:00:00,20.51,20.55,20.46,20.5,224800.0,14.84,14.869,14.8039,14.8328,224800.0
2011-11-10 12:30:00,20.5,20.6,20.33,20.59,366600.0,14.8328,14.9052,14.7098,14.8979,366600.0
2011-11-10 13:00:00,20.59,20.72,20.53,20.59,605400.0,14.8979,14.992,14.8545,14.8979,605400.0
2011-11-10 13:30:00,20.6,20.75,20.55,20.75,415500.0,14.9052,15.0137,14.869,15.0137,415500.0
2011-11-10 14:00:00,20.74,20.75,20.55,20.62,560100.0,15.0065,15.0137,14.869,14.9196,560100.0
2011-11-10 14:30:00,20.62,20.7,20.54,20.55,724000.0,14.9196,14.9775,14.8617,14.869,724000.0
2011-11-10 15:00:00,20.55,20.77,20.54,20.73,830100.0,14.869,15.0282,14.8617,14.9992,830100.0
2011-11-10 15:30:00,20.73,20.77,20.64,20.71,1795200.0,14.9992,15.0282,14.9341,14.9848,1795200.0
2011-11-11 09:30:00,21.11,21.67,21.1,21.66,1511000.0,15.2742,15.6794,15.2669,15.6721,1511000.0
2011-11-11 10:00:00,21.67,21.75,21.64,21.73,1242100.0,15.6794,15.7372,15.6577,15.7228,1242100.0
2011-11-11 10:30:00,21.73,21.84,21.69,21.77,751000.0,15.7228,15.8024,15.6938,15.7517,751000.0
2011-11-11 11:00:00,21.77,21.8,21.68,21.7,892400.0,15.7517,15.7734,15.6866,15.7011,892400.0
2011-11-11 11:30:00,21.71,21.71,21.6,21.64,752500.0,15.7083,15.7083,15.6287,15.6577,752500.0
2011-11-11 12:00:00,21.65,21.71,21.59,21.61,416200.0,15.6649,15.7083,15.6215,15.6359,416200.0
2011-11-11 12:30:00,21.62,21.62,21.53,21.59,393900.0,15.6432,15.6432,15.5781,15.6215,393900.0
2011-11-11 13:00:00,21.6,21.67,21.51,21.51,402900.0,15.6287,15.6794,15.5636,15.5636,402900.0
2011-11-11 13:30:00,21.52,21.57,21.5,21.51,511500.0,15.5708,15.607,15.5564,15.5636,511500.0
2011-11-11 14:00:00,21.51,21.57,21.45,21.54,483700.0,15.5636,15.607,15.5202,15.5853,483700.0
2011-11-11 14:30:00,21.54,21.59,21.46,21.51,475100.0,15.5853,15.6215,15.5274,15.5636,475100.0
2011-11-11 15:00:00,21.51,21.53,21.45,21.53,562000.0,15.5636,15.5781,15.5202,15.5781,562000.0
2011-11-11 15:30:00,21.53,21.54,21.44,21.5,1954400.0,15.5781,15.5853,15.5129,15.5564,1954400.0
2011-11-14 09:30:00,21.32,21.36,20.97,21.03,751200.0,15.4261,15.4551,15.1729,15.2163,751200.0
2011-11-14 10:00:00,21.04,21.14,20.97,21.05,823700.0,15.2235,15.2959,15.1729,15.2308,823700.0
2011-11-14 10:30:00,21.05,21.07,21.0,21.04,543400.0,15.2308,15.2452,15.1946,15.2235,543400.0
2011-11-14 11:00:00,21.04,21.1,21.0,21.03,569100.0,15.2235,15.2669,15.1946,15.2163,569100.0
2011-11-14 11:30:00,21.03,21.08,20.97,21.0,503900.0,15.2163,15.2525,15.1729,15.1946,503900.0
2011-11-14 12:00:00,20.99,21.05,20.96,21.0,851500.0,15.1873,15.2308,15.1656,15.1946,851500.0
2011-11-14 12:30:00,21.0,21.11,20.95,21.05,866100.0,15.1946,15.2742,15.1584,15.2308,866100.0
2011-11-14 13:00:00,21.04,21.04,20.92,20.94,256600.0,15.2235,15.2235,15.1367,15.1512,256600.0
2011-11-14 13:30:00,20.94,20.99,20.7,20.75,1212600.0,15.1512,15.1873,14.9775,15.0137,1212600.0
2011-11-14 14:00:00,20.75,20.85,20.51,20.57,1174400.0,15.0137,15.0861,14.84,14.8835,1174400.0
2011-11-14 14:30:00,20.57,20.64,20.36,20.4,1374800.0,14.8835,14.9341,14.7315,14.7605,1374800.0
2011-11-14 15:00:00,20.41,20.53,20.4,20.52,1075200.0,14.7677,14.8545,14.7605,14.8473,1075200.0
2011-11-14 15:30:00,20.51,20.64,20.5,20.57,2160200.0,14.84,14.9341,14.8328,14.8835,2160200.0
2011-11-15 09:30:00,20.37,20.66,20.37,20.53,695000.0,14.7387,14.9486,14.7387,14.8545,695000.0
2011-11-15 10:00:00,20.53,20.54,20.35,20.43,1019600.0,14.8545,14.8617,14.7243,14.7822,1019600.0
2011-11-15 10:30:00,20.43,20.51,20.35,20.35,790700.0,14.7822,14.84,14.7243,14.7243,790700.0
2011-11-15 11:00:00,20.35,20.4,20.28,20.31,615000.0,14.7243,14.7605,14.6736,14.6953,615000.0
2011-11-15 11:30:00,20.31,20.42,20.24,20.4,671100.0,14.6953,14.7749,14.6447,14.7605,671100.0
2011-11-15 12:00:00,20.39,20.48,20.19,20.35,2045900.0,14.7532,14.8183,14.6085,14.7243,2045900.0
2011-11-15 12:30:00,20.35,20.48,20.34,20.43,457700.0,14.7243,14.8183,14.717,14.7822,457700.0
2011-11-15 13:00:00,20.43,20.52,20.43,20.5,474100.0,14.7822,14.8473,14.7822,14.8328,474100.0
2011-11-15 13:30:00,20.5,20.66,20.49,20.55,665800.0,14.8328,14.9486,14.8256,14.869,665800.0
2011-11-15 14:00:00,20.54,20.65,20.51,20.53,729300.0,14.8617,14.9413,14.84,14.8545,729300.0
2011-11-15 14:30:00,20.53,20.56,20.46,20.5,508700.0,14.8545,14.8762,14.8039,14.8328,508700.0
2011-11-15 15:00:00,20.5,20.6,20.46,20.56,701000.0,14.8328,14.9052,14.8039,14.8762,701000.0
2011-11-15 15:30:00,20.55,20.56,20.38,20.4,1801800.0,14.869,14.8762,14.746,14.7605,1801800.0
2011-11-16 09:30:00,20.06,20.18,20.01,20.11,936100.0,14.5144,14.6013,14.4783,14.5506,936100.0
2011-11-16 10:00:00,20.1,20.21,20.06,20.07,1130900.0,14.5434,14.623,14.5144,14.5217,1130900.0
2011-11-16 10:30:00,20.07,20.11,19.97,20.06,1481100.0,14.5217,14.5506,14.4493,14.5144,1481100.0
2011-11-16 11:00:00,20.06,20.16,20.05,20.1,821000.0,14.5144,14.5868,14.5072,14.5434,821000.0
2011-11-16 11:30:00,20.11,20.16,20.08,20.12,674600.0,14.5506,14.5868,14.5289,14.5579,674600.0
2011-11-16 12:00:00,20.11,20.14,20.08,20.11,380400.0,14.5506,14.5723,14.5289,14.5506,380400.0
2011-11-16 12:30:00,20.11,20.15,20.03,20.09,345700.0,14.5506,14.5796,14.4927,14.5362,345700.0
2011-11-16 13:00:00,20.09,20.25,20.09,20.23,896000.0,14.5362,14.6519,14.5362,14.6374,896000.0
2011-11-16 13:30:00,20.23,20.25,20.14,20.14,595700.0,14.6374,14.6519,14.5723,14.5723,595700.0
2011-11-16 14:00:00,20.15,20.17,20.06,20.12,558600.0,14.5796,14.594,14.5144,14.5579,558600.0
2011-11-16 14:30:00,20.11,20.16,20.04,20.12,970800.0,14.5506,14.5868,14.5,14.5579,970800.0
2011-11-16 15:00:00,20.12,20.12,19.86,19.86,922800.0,14.5579,14.5579,14.3697,14.3697,922800.0
2011-11-16 15:30:00,19.87,19.89,19.61,19.66,3017400.0,14.377,14.3914,14.1888,14.225,3017400.0
2011-11-17 09:30:00,19.45,19.61,19.29,19.34,1205600.0,14.0731,14.1888,13.9573,13.9935,1205600.0
2011-11-17 10:00:00,19.34,19.49,19.28,19.39,1169100.0,13.9935,14.102,13.9501,14.0297,1169100.0
2011-11-17 10:30:00,19.39,19.48,19.33,19.4,915900.0,14.0297,14.0948,13.9863,14.0369,915900.0
2011-11-17 11:00:00,19.4,19.46,19.22,19.26,1037900.0,14.0369,14.0803,13.9067,13.9356,1037900.0
2011-11-17 11:30:00,19.26,19.37,19.21,19.23,522800.0,13.9356,14.0152,13.8994,13.9139,522800.0
2011-11-17 12:00:00,19.23,19.31,19.2,19.22,441000.0,13.9139,13.9718,13.8922,13.9067,441000.0
2011-11-17 12:30:00,19.22,19.23,18.99,19.06,844000.0,13.9067,13.9139,13.7402,13.7909,844000.0
2011-11-17 13:00:00,19.06,19.1,18.97,19.03,445600.0,13.7909,13.8198,13.7258,13.7692,445600.0
2011-11-17 13:30:00,19.02,19.07,18.91,19.03,583700.0,13.762,13.7981,13.6824,13.7692,583700.0
2011-11-17 14:00:00,19.03,19.05,18.86,18.93,852000.0,13.7692,13.7837,13.6462,13.6968,852000.0
2011-11-17 14:30:00,18.93,18.96,18.84,18.89,699800.0,13.6968,13.7185,13.6317,13.6679,699800.0
2011-11-17 15:00:00,18.89,18.94,18.81,18.89,1213900.0,13.6679,13.7041,13.61,13.6679,1213900.0
2011-11-17 15:30:00,18.89,18.95,18.79,18.94,2686600.0,13.6679,13.7113,13.5955,13.7041,2686600.0
2011-11-18 09:30:00,19.04,19.11,18.86,18.98,1397200.0,13.7764,13.8271,13.6462,13.733,1397200.0
2011-11-18 10:00:00,18.99,19.01,18.92,18.95,902600.0,13.7402,13.7547,13.6896,13.7113,902600.0
2011-11-18 10:30:00,18.95,19.11,18.95,19.09,1347000.0,13.7113,13.8271,13.7113,13.8126,1347000.0
2011-11-18 11:00:00,19.09,19.1,18.96,18.98,557700.0,13.8126,13.8198,13.7185,13.733,557700.0
2011-11-18 11:30:00,18.99,19.02,18.9,18.91,440200.0,13.7402,13.762,13.6751,13.6824,440200.0
2011-11-18 12:00:00,18.91,18.91,18.81,18.91,471900.0,13.6824,13.6824,13.61,13.6824,471900.0
2011-11-18 12:30:00,18.91,18.99,18.88,18.94,507000.0,13.6824,13.7402,13.6607,13.7041,507000.0
2011-11-18 13:00:00,18.94,18.97,18.92,18.95,499700.0,13.7041,13.7258,13.6896,13.7113,499700.0
2011-11-18 13:30:00,18.95,19.05,18.93,18.96,465400.0,13.7113,13.7837,13.6968,13.7185,465400.0
2011-11-18 14:00:00,18.96,19.0,18.88,18.91,712500.0,13.7185,13.7475,13.6607,13.6824,712500.0
2011-11-18 14:30:00,18.92,19.01,18.92,18.94,456500.0,13.6896,13.7547,13.6896,13.7041,456500.0
2011-11-18 15:00:00,18.94,18.95,18.83,18.86,501800.0,13.7041,13.7113,13.6245,13.6462,501800.0
2011-11-18 15:30:00,18.86,18.97,18.81,18.92,1469200.0,13.6462,13.7258,13.61,13.6896,1469200.0
2011-11-21 09:30:00,18.56,18.69,18.43,18.43,885500.0,13.4291,13.5232,13.3351,13.3351,885500.0
2011-11-21 10:00:00,18.44,18.47,18.34,18.43,700600.0,13.3423,13.364,13.2699,13.3351,700600.0
2011-11-21 10:30:00,18.43,18.51,18.32,18.32,791700.0,13.3351,13.3929,13.2555,13.2555,791700.0
2011-11-21 11:00:00,18.32,18.55,18.28,18.52,1354600.0,13.2555,13.4219,13.2265,13.4002,1354600.0
2011-11-21 11:30:00,18.52,18.53,18.4,18.51,502000.0,13.4002,13.4074,13.3133,13.3929,502000.0
2011-11-21 12:00:00,18.5,18.52,18.4,18.41,262200.0,13.3857,13.4002,13.3133,13.3206,262200.0
2011-11-21 12:30:00,18.42,18.46,18.35,18.35,355900.0,13.3278,13.3568,13.2772,13.2772,355900.0
2011-11-21 13:00:00,18.36,18.41,18.33,18.33,572200.0,13.2844,13.3206,13.2627,13.2627,572200.0
2011-11-21 13:30:00,18.33,18.35,18.23,18.23,532400.0,13.2627,13.2772,13.1903,13.1903,532400.0
2011-11-21 14:00:00,18.23,18.43,18.23,18.41,827100.0,13.1903,13.3351,13.1903,13.3206,827100.0
2011-11-21 14:30:00,18.42,18.51,18.41,18.45,999200.0,13.3278,13.3929,13.3206,13.3495,999200.0
2011-11-21 15:00:00,18.45,18.55,18.39,18.51,1679400.0,13.3495,13.4219,13.3061,13.3929,1679400.0
2011-11-21 15:30:00,18.51,18.56,18.42,18.43,2521900.0,13.3929,13.4291,13.3278,13.3351,2521900.0
2011-11-22 09:30:00,18.4,18.48,18.32,18.4,695500.0,13.3133,13.3712,13.2555,13.3133,695500.0
2011-11-22 10:00:00,18.4,18.42,18.26,18.39,531500.0,13.3133,13.3278,13.2121,13.3061,531500.0
2011-11-22 10:30:00,18.39,18.4,18.22,18.23,655600.0,13.3061,13.3133,13.1831,13.1903,655600.0
2011-11-22 11:00:00,18.24,18.25,18.14,18.19,634600.0,13.1976,13.2048,13.1252,13.1614,634600.0
2011-11-22 11:30:00,18.19,18.24,18.16,18.22,398500.0,13.1614,13.1976,13.1397,13.1831,398500.0
2011-11-22 12:00:00,18.23,18.4,18.23,18.33,670900.0,13.1903,13.3133,13.1903,13.2627,670900.0
2011-11-22 12:30:00,18.33,18.37,18.3,18.34,813200.0,13.2627,13.2916,13.241,13.2699,813200.0
2011-11-22 13:00:00,18.35,18.36,18.27,18.3,853500.0,13.2772,13.2844,13.2193,13.241,853500.0
2011-11-22 13:30:00,18.31,18.36,18.21,18.22,418900.0,13.2482,13.2844,13.1759,13.1831,418900.0
2011-11-22 14:00:00,18.21,18.35,18.06,18.11,840700.0,13.1759,13.2772,13.0673,13.1035,840700.0
2011-11-22 14:30:00,18.11,18.15,18.04,18.07,527100.0,13.1035,13.1325,13.0529,13.0746,527100.0
2011-11-22 15:00:00,18.07,18.13,18.06,18.07,709200.0,13.0746,13.118,13.0673,13.0746,709200.0
2011-11-22 15:30:00,18.07,18.11,18.0,18.03,1791200.0,13.0746,13.1035,13.0239,13.0456,1791200.0
2011-11-23 09:30:00,17.85,17.9,17.67,17.77,1415100.0,12.9154,12.9516,12.7852,12.8575,1415100.0
2011-11-23 10:00:00,17.76,17.83,17.69,17.8,1452700.0,12.8503,12.9009,12.7996,12.8792,1452700.0
2011-11-23 10:30:00,17.79,18.01,17.77,17.97,1452700.0,12.872,13.0312,12.8575,13.0022,1452700.0
2011-11-23 11:00:00,17.96,17.98,17.85,17.88,926700.0,12.995,13.0095,12.9154,12.9371,926700.0
2011-11-23 11:30:00,17.88,17.92,17.81,17.9,591700.0,12.9371,12.966,12.8865,12.9516,591700.0
2011-11-23 12:00:00,17.89,17.97,17.86,17.86,425300.0,12.9443,13.0022,12.9226,12.9226,425300.0
2011-11-23 12:30:00,17.86,18.01,17.83,17.97,604900.0,12.9226,13.0312,12.9009,13.0022,604900.0
2011-11-23 13:00:00,17.96,17.97,17.87,17.91,344600.0,12.995,13.0022,12.9299,12.9588,344600.0
2011-11-23 13:30:00,17.91,17.92,17.83,17.85,486400.0,12.9588,12.966,12.9009,12.9154,486400.0
2011-11-23 14:00:00,17.84,17.9,17.81,17.89,918300.0,12.9082,12.9516,12.8865,12.9443,918300.0
2011-11-23 14:30:00,17.89,17.95,17.88,17.9,579200.0,12.9443,12.9878,12.9371,12.9516,579200.0
2011-11-23 15:00:00,17.89,17.97,17.86,17.89,946700.0,12.9443,13.0022,12.9226,12.9443,946700.0
2011-11-23 15:30:00,17.89,18.0,17.79,17.81,2556200.0,12.9443,13.0239,12.872,12.8865,2556200.0
2011-11-25 09:30:00,17.75,18.11,17.75,18.04,543300.0,12.843,13.1035,12.843,13.0529,543300.0
2011-11-25 10:00:00,18.03,18.12,18.02,18.04,417300.0,13.0456,13.1108,13.0384,13.0529,417300.0
2011-11-25 10:30:00,18.04,18.16,18.03,18.03,398900.0,13.0529,13.1397,13.0456,13.0456,398900.0
2011-11-25 11:00:00,18.03,18.05,17.93,17.93,285500.0,13.0456,13.0601,12.9733,12.9733,285500.0
2011-11-25 11:30:00,17.93,17.96,17.79,17.82,253200.0,12.9733,12.995,12.872,12.8937,253200.0
2011-11-25 12:00:00,17.82,17.82,17.73,17.81,217200.0,12.8937,12.8937,12.8286,12.8865,217200.0
2011-11-25 12:30:00,17.8,17.81,17.7,17.71,947400.0,12.8792,12.8865,12.8069,12.8141,947400.0
2011-11-28 09:30:00,18.2,18.37,18.13,18.28,977300.0,13.1686,13.2916,13.118,13.2265,977300.0
2011-11-28 10:00:00,18.28,18.34,18.14,18.14,672300.0,13.2265,13.2699,13.1252,13.1252,672300.0
2011-11-28 10:30:00,18.15,18.2,17.98,17.99,806500.0,13.1325,13.1686,13.0095,13.0167,806500.0
2011-11-28 11:00:00,17.98,18.07,17.96,18.07,599100.0,13.0095,13.0746,12.995,13.0746,599100.0
2011-11-28 11:30:00,18.07,18.11,18.01,18.03,398600.0,13.0746,13.1035,13.0312,13.0456,398600.0
2011-11-28 12:00:00,18.03,18.04,17.96,17.96,354800.0,13.0456,13.0529,12.995,12.995,354800.0
2011-11-28 12:30:00,17.96,17.98,17.91,17.92,339600.0,12.995,13.0095,12.9588,12.966,339600.0
2011-11-28 13:00:00,17.92,18.05,17.91,18.02,413200.0,12.966,13.0601,12.9588,13.0384,413200.0
2011-11-28 13:30:00,18.02,18.06,18.0,18.01,482700.0,13.0384,13.0673,13.0239,13.0312,482700.0
2011-11-28 14:00:00,18.01,18.11,18.0,18.08,577200.0,13.0312,13.1035,13.0239,13.0818,577200.0
2011-11-28 14:30:00,18.08,18.11,18.03,18.06,613500.0,13.0818,13.1035,13.0456,13.0673,613500.0
2011-11-28 15:00:00,18.07,18.09,17.95,17.95,977400.0,13.0746,13.089,12.9878,12.9878,977400.0
2011-11-28 15:30:00,17.95,18.11,17.91,18.1,1981100.0,12.9878,13.1035,12.9588,13.0963,1981100.0
2011-11-29 09:30:00,18.19,18.23,17.87,18.02,882900.0,13.1614,13.1903,12.9299,13.0384,882900.0
2011-11-29 10:00:00,18.0,18.28,17.94,18.21,919800.0,13.0239,13.2265,12.9805,13.1759,919800.0
2011-11-29 10:30:00,18.2,18.38,18.18,18.19,483400.0,13.1686,13.2989,13.1542,13.1614,483400.0
2011-11-29 11:00:00,18.19,18.3,18.11,18.27,469300.0,13.1614,13.241,13.1035,13.2193,469300.0
2011-11-29 11:30:00,18.26,18.3,18.16,18.18,360700.0,13.2121,13.241,13.1397,13.1542,360700.0
2011-11-29 12:00:00,18.18,18.25,18.18,18.23,276900.0,13.1542,13.2048,13.1542,13.1903,276900.0
2011-11-29 12:30:00,18.22,18.22,18.11,18.16,272600.0,13.1831,13.1831,13.1035,13.1397,272600.0
2011-11-29 13:00:00,18.16,18.18,18.07,18.15,297300.0,13.1397,13.1542,13.0746,13.1325,297300.0
2011-11-29 13:30:00,18.14,18.15,18.0,18.04,274200.0,13.1252,13.1325,13.0239,13.0529,274200.0
2011-11-29 14:00:00,18.03,18.09,18.0,18.07,378800.0,13.0456,13.089,13.0239,13.0746,378800.0
2011-11-29 14:30:00,18.06,18.1,18.0,18.04,343700.0,13.0673,13.0963,13.0239,13.0529,343700.0
2011-11-29 15:00:00,18.04,18.21,18.04,18.16,589500.0,13.0529,13.1759,13.0529,13.1397,589500.0
2011-11-29 15:30:00,18.17,18.2,18.07,18.09,1276900.0,13.1469,13.1686,13.0746,13.089,1276900.0
2011-11-30 09:30:00,18.75,18.84,18.57,18.78,987000.0,13.5666,13.6317,13.4364,13.5883,987000.0
2011-11-30 10:00:00,18.78,18.82,18.64,18.71,972700.0,13.5883,13.6172,13.487,13.5376,972700.0
2011-11-30 10:30:00,18.71,19.09,18.7,19.07,1138500.0,13.5376,13.8126,13.5304,13.7981,1138500.0
2011-11-30 11:00:00,19.07,19.07,18.91,18.96,716700.0,13.7981,13.7981,13.6824,13.7185,716700.0
2011-11-30 11:30:00,18.96,19.05,18.92,18.96,430800.0,13.7185,13.7837,13.6896,13.7185,430800.0
2011-11-30 12:00:00,18.96,18.98,18.9,18.97,181300.0,13.7185,13.733,13.6751,13.7258,181300.0
2011-11-30 12:30:00,18.97,19.02,18.93,18.98,266500.0,13.7258,13.762,13.6968,13.733,266500.0
2011-11-30 13:00:00,18.98,19.02,18.91,18.91,220100.0,13.733,13.762,13.6824,13.6824,220100.0
2011-11-30 13:30:00,18.91,19.01,18.91,19.0,339800.0,13.6824,13.7547,13.6824,13.7475,339800.0
2011-11-30 14:00:00,19.01,19.13,18.99,19.12,497900.0,13.7547,13.8415,13.7402,13.8343,497900.0
2011-11-30 14:30:00,19.11,19.24,19.11,19.24,686000.0,13.8271,13.9211,13.8271,13.9211,686000.0
2011-11-30 15:00:00,19.24,19.25,19.14,19.21,1093800.0,13.9211,13.9284,13.8488,13.8994,1093800.0
2011-11-30 15:30:00,19.21,19.49,19.21,19.43,2950900.0,13.8994,14.102,13.8994,14.0586,2950900.0
2011-12-01 09:30:00,19.48,19.49,19.18,19.2,682300.0,14.0948,14.102,13.8777,13.8922,682300.0
2011-12-01 10:00:00,19.2,19.26,19.09,19.2,707400.0,13.8922,13.9356,13.8126,13.8922,707400.0
2011-12-01 10:30:00,19.2,19.2,18.94,18.98,526200.0,13.8922,13.8922,13.7041,13.733,526200.0
2011-12-01 11:00:00,18.98,19.03,18.83,18.87,504900.0,13.733,13.7692,13.6245,13.6534,504900.0
2011-12-01 11:30:00,18.87,18.92,18.8,18.87,421700.0,13.6534,13.6896,13.6028,13.6534,421700.0
2011-12-01 12:00:00,18.88,18.96,18.84,18.95,429200.0,13.6607,13.7185,13.6317,13.7113,429200.0
2011-12-01 12:30:00,18.95,19.0,18.89,18.89,294300.0,13.7113,13.7475,13.6679,13.6679,294300.0
2011-12-01 13:00:00,18.89,19.05,18.89,19.04,288400.0,13.6679,13.7837,13.6679,13.7764,288400.0
2011-12-01 13:30:00,19.04,19.2,19.03,19.19,347100.0,13.7764,13.8922,13.7692,13.885,347100.0
2011-12-01 14:00:00,19.19,19.19,19.06,19.08,316300.0,13.885,13.885,13.7909,13.8054,316300.0
2011-12-01 14:30:00,19.08,19.17,19.05,19.13,348400.0,13.8054,13.8705,13.7837,13.8415,348400.0
2011-12-01 15:00:00,19.14,19.21,19.05,19.2,468700.0,13.8488,13.8994,13.7837,13.8922,468700.0
2011-12-01 15:30:00,19.21,19.21,19.03,19.1,1111300.0,13.8994,13.8994,13.7692,13.8198,1111300.0
2011-12-02 09:30:00,19.36,19.55,19.24,19.54,788900.0,14.008,14.1454,13.9211,14.1382,788900.0
2011-12-02 10:00:00,19.54,19.73,19.54,19.61,808200.0,14.1382,14.2757,14.1382,14.1888,808200.0
2011-12-02 10:30:00,19.61,19.65,19.52,19.59,541200.0,14.1888,14.2178,14.1237,14.1744,541200.0
2011-12-02 11:00:00,19.58,19.61,19.37,19.49,848000.0,14.1671,14.1888,14.0152,14.102,848000.0
2011-12-02 11:30:00,19.49,19.55,19.28,19.44,652200.0,14.102,14.1454,13.9501,14.0658,652200.0
2011-12-02 12:00:00,19.44,19.49,19.34,19.46,296700.0,14.0658,14.102,13.9935,14.0803,296700.0
2011-12-02 12:30:00,19.46,19.54,19.42,19.52,341300.0,14.0803,14.1382,14.0514,14.1237,341300.0
2011-12-02 13:00:00,19.52,19.55,19.44,19.52,279800.0,14.1237,14.1454,14.0658,14.1237,279800.0
2011-12-02 13:30:00,19.52,19.54,19.44,19.44,314500.0,14.1237,14.1382,14.0658,14.0658,314500.0
2011-12-02 14:00:00,19.44,19.47,19.31,19.47,519900.0,14.0658,14.0875,13.9718,14.0875,519900.0
2011-12-02 14:30:00,19.46,19.48,19.32,19.34,320500.0,14.0803,14.0948,13.979,13.9935,320500.0
2011-12-02 15:00:00,19.35,19.46,19.34,19.38,386700.0,14.0007,14.0803,13.9935,14.0224,386700.0
2011-12-02 15:30:00,19.37,19.43,19.22,19.28,1249200.0,14.0152,14.0586,13.9067,13.9501,1249200.0
2011-12-05 09:30:00,19.73,19.91,19.66,19.88,840500.0,14.2757,14.4059,14.225,14.3842,840500.0
2011-12-05 10:00:00,19.89,19.93,19.73,19.91,518400.0,14.3914,14.4204,14.2757,14.4059,518400.0
2011-12-05 10:30:00,19.91,20.0,19.89,19.93,718500.0,14.4059,14.471,14.3914,14.4204,718500.0
2011-12-05 11:00:00,19.93,19.99,19.88,19.97,638300.0,14.4204,14.4638,14.3842,14.4493,638300.0
2011-12-05 11:30:00,19.97,19.98,19.91,19.94,452400.0,14.4493,14.4566,14.4059,14.4276,452400.0
2011-12-05 12:00:00,19.95,20.04,19.92,19.99,763500.0,14.4349,14.5,14.4131,14.4638,763500.0
2011-12-05 12:30:00,20.0,20.01,19.96,19.99,581700.0,14.471,14.4783,14.4421,14.4638,581700.0
2011-12-05 13:00:00,19.99,20.0,19.93,19.96,272900.0,14.4638,14.471,14.4204,14.4421,272900.0
2011-12-05 13:30:00,19.95,19.99,19.75,19.82,527200.0,14.4349,14.4638,14.2901,14.3408,527200.0
2011-12-05 14:00:00,19.81,19.82,19.64,19.74,586800.0,14.3336,14.3408,14.2106,14.2829,586800.0
2011-12-05 14:30:00,19.74,19.88,19.72,19.87,504600.0,14.2829,14.3842,14.2684,14.377,504600.0
2011-12-05 15:00:00,19.86,19.87,19.61,19.66,1105500.0,14.3697,14.377,14.1888,14.225,1105500.0
2011-12-05 15:30:00,19.67,19.83,19.62,19.81,1621600.0,14.2323,14.348,14.1961,14.3336,1621600.0
2011-12-06 09:30:00,19.82,19.83,19.51,19.59,522300.0,14.3408,14.348,14.1165,14.1744,522300.0
2011-12-06 10:00:00,19.59,19.85,19.58,19.83,573600.0,14.1744,14.3625,14.1671,14.348,573600.0
2011-12-06 10:30:00,19.82,19.94,19.75,19.78,387200.0,14.3408,14.4276,14.2901,14.3119,387200.0
2011-12-06 11:00:00,19.77,20.0,19.77,19.88,753700.0,14.3046,14.471,14.3046,14.3842,753700.0
2011-12-06 11:30:00,19.88,19.94,19.77,19.93,445200.0,14.3842,14.4276,14.3046,14.4204,445200.0
2011-12-06 12:00:00,19.93,19.98,19.86,19.92,392900.0,14.4204,14.4566,14.3697,14.4131,392900.0
2011-12-06 12:30:00,19.93,19.97,19.87,19.88,305400.0,14.4204,14.4493,14.377,14.3842,305400.0
2011-12-06 13:00:00,19.88,20.01,19.84,19.99,455300.0,14.3842,14.4783,14.3553,14.4638,455300.0
2011-12-06 13:30:00,19.99,20.0,19.88,19.89,313500.0,14.4638,14.471,14.3842,14.3914,313500.0
2011-12-06 14:00:00,19.89,19.91,19.82,19.9,385500.0,14.3914,14.4059,14.3408,14.3987,385500.0
2011-12-06 14:30:00,19.9,20.01,19.89,19.94,825100.0,14.3987,14.4783,14.3914,14.4276,825100.0
2011-12-06 15:00:00,19.94,20.01,19.88,19.88,918300.0,14.4276,14.4783,14.3842,14.3842,918300.0
2011-12-06 15:30:00,19.88,20.02,19.88,19.9,1044300.0,14.3842,14.4855,14.3842,14.3987,1044300.0
2011-12-07 09:30:00,19.78,19.79,19.48,19.62,528800.0,14.3119,14.3191,14.0948,14.1961,528800.0
2011-12-07 10:00:00,19.62,19.63,19.46,19.49,386700.0,14.1961,14.2033,14.0803,14.102,386700.0
2011-12-07 10:30:00,19.49,19.55,19.45,19.51,449700.0,14.102,14.1454,14.0731,14.1165,449700.0
2011-12-07 11:00:00,19.52,19.63,19.47,19.61,385800.0,14.1237,14.2033,14.0875,14.1888,385800.0
2011-12-07 11:30:00,19.62,19.7,19.59,19.66,501100.0,14.1961,14.254,14.1744,14.225,501100.0
2011-12-07 12:00:00,19.66,19.74,19.61,19.74,375600.0,14.225,14.2829,14.1888,14.2829,375600.0
2011-12-07 12:30:00,19.74,19.87,19.72,19.86,336900.0,14.2829,14.377,14.2684,14.3697,336900.0
2011-12-07 13:00:00,19.86,19.87,19.77,19.86,312100.0,14.3697,14.377,14.3046,14.3697,312100.0
2011-12-07 13:30:00,19.85,19.85,19.77,19.82,192200.0,14.3625,14.3625,14.3046,14.3408,192200.0
2011-12-07 14:00:00,19.82,19.85,19.75,19.85,181600.0,14.3408,14.3625,14.2901,14.3625,181600.0
2011-12-07 14:30:00,19.84,19.86,19.73,19.75,460800.0,14.3553,14.3697,14.2757,14.2901,460800.0
2011-12-07 15:00:00,19.75,19.88,19.73,19.85,540600.0,14.2901,14.3842,14.2757,14.3625,540600.0
2011-12-07 15:30:00,19.86,20.11,19.84,20.03,1511800.0,14.3697,14.5506,14.3553,14.4927,1511800.0
2011-12-08 09:30:00,19.81,19.81,19.57,19.58,612600.0,14.3336,14.3336,14.1599,14.1671,612600.0
2011-12-08 10:00:00,19.59,19.61,19.39,19.45,587400.0,14.1744,14.1888,14.0297,14.0731,587400.0
2011-12-08 10:30:00,19.44,19.57,19.44,19.45,371300.0,14.0658,14.1599,14.0658,14.0731,371300.0
2011-12-08 11:00:00,19.45,19.48,19.34,19.35,551000.0,14.0731,14.0948,13.9935,14.0007,551000.0
2011-12-08 11:30:00,19.35,19.4,19.25,19.36,575100.0,14.0007,14.0369,13.9284,14.008,575100.0
2011-12-08 12:00:00,19.36,19.39,19.25,19.28,463500.0,14.008,14.0297,13.9284,13.9501,463500.0
2011-12-08 12:30:00,19.28,19.3,19.18,19.27,511300.0,13.9501,13.9645,13.8777,13.9428,511300.0
2011-12-08 13:00:00,19.27,19.27,19.18,19.24,512100.0,13.9428,13.9428,13.8777,13.9211,512100.0
2011-12-08 13:30:00,19.24,19.29,19.2,19.29,364800.0,13.9211,13.9573,13.8922,13.9573,364800.0
2011-12-08 14:00:00,19.28,19.28,19.18,19.27,473800.0,13.9501,13.9501,13.8777,13.9428,473800.0
2011-12-08 14:30:00,19.26,19.31,19.1,19.12,565800.0,13.9356,13.9718,13.8198,13.8343,565800.0
2011-12-08 15:00:00,19.11,19.26,19.05,19.2,773000.0,13.8271,13.9356,13.7837,13.8922,773000.0
2011-12-08 15:30:00,19.21,19.34,18.96,19.07,2053100.0,13.8994,13.9935,13.7185,13.7981,2053100.0
2011-12-09 09:30:00,19.32,19.5,19.21,19.45,804700.0,13.979,14.1093,13.8994,14.0731,804700.0
2011-12-09 10:00:00,19.45,19.64,19.45,19.58,584200.0,14.0731,14.2106,14.0731,14.1671,584200.0
2011-12-09 10:30:00,19.58,19.64,19.5,19.64,417000.0,14.1671,14.2106,14.1093,14.2106,417000.0
2011-12-09 11:00:00,19.64,19.69,19.6,19.68,375600.0,14.2106,14.2467,14.1816,14.2395,375600.0
2011-12-09 11:30:00,19.68,19.75,19.65,19.65,246000.0,14.2395,14.2901,14.2178,14.2178,246000.0
2011-12-09 12:00:00,19.66,19.7,19.61,19.63,533700.0,14.225,14.254,14.1888,14.2033,533700.0
2011-12-09 12:30:00,19.64,19.67,19.54,19.58,324900.0,14.2106,14.2323,14.1382,14.1671,324900.0
2011-12-09 13:00:00,19.59,19.63,19.52,19.61,205300.0,14.1744,14.2033,14.1237,14.1888,205300.0
2011-12-09 13:30:00,19.61,19.67,19.59,19.59,177000.0,14.1888,14.2323,14.1744,14.1744,177000.0
2011-12-09 14:00:00,19.59,19.64,19.52,19.6,337300.0,14.1744,14.2106,14.1237,14.1816,337300.0
2011-12-09 14:30:00,19.6,19.64,19.56,19.58,445300.0,14.1816,14.2106,14.1527,14.1671,445300.0
2011-12-09 15:00:00,19.57,19.6,19.52,19.6,332700.0,14.1599,14.1816,14.1237,14.1816,332700.0
2011-12-09 15:30:00,19.6,19.67,19.56,19.59,1176600.0,14.1816,14.2323,14.1527,14.1744,1176600.0
2011-12-12 09:30:00,19.3,19.31,19.11,19.15,485300.0,13.9645,13.9718,13.8271,13.856,485300.0
2011-12-12 10:00:00,19.15,19.16,18.99,19.05,493400.0,13.856,13.8632,13.7402,13.7837,493400.0
2011-12-12 10:30:00,19.05,19.16,19.05,19.11,472700.0,13.7837,13.8632,13.7837,13.8271,472700.0
2011-12-12 11:00:00,19.11,19.14,19.01,19.03,296900.0,13.8271,13.8488,13.7547,13.7692,296900.0
2011-12-12 11:30:00,19.03,19.06,18.88,18.94,351300.0,13.7692,13.7909,13.6607,13.7041,351300.0
2011-12-12 12:00:00,18.94,18.98,18.89,18.89,234800.0,13.7041,13.733,13.6679,13.6679,234800.0
2011-12-12 12:30:00,18.89,19.0,18.89,18.97,222400.0,13.6679,13.7475,13.6679,13.7258,222400.0
2011-12-12 13:00:00,18.96,18.98,18.86,18.98,270000.0,13.7185,13.733,13.6462,13.733,270000.0
2011-12-12 13:30:00,18.97,19.04,18.94,18.95,195500.0,13.7258,13.7764,13.7041,13.7113,195500.0
2011-12-12 14:00:00,18.94,18.96,18.85,18.89,362200.0,13.7041,13.7185,13.6389,13.6679,362200.0
2011-12-12 14:30:00,18.89,18.91,18.8,18.91,459300.0,13.6679,13.6824,13.6028,13.6824,459300.0
2011-12-12 15:00:00,18.9,18.97,18.82,18.94,517400.0,13.6751,13.7258,13.6172,13.7041,517400.0
2011-12-12 15:30:00,18.94,19.05,18.91,19.01,1366700.0,13.7041,13.7837,13.6824,13.7547,1366700.0
2011-12-13 09:30:00,19.07,19.28,19.04,19.25,389500.0,13.7981,13.9501,13.7764,13.9284,389500.0
2011-12-13 10:00:00,19.25,19.27,19.1,19.13,355900.0,13.9284,13.9428,13.8198,13.8415,355900.0
2011-12-13 10:30:00,19.13,19.15,18.99,19.09,271700.0,13.8415,13.856,13.7402,13.8126,271700.0
2011-12-13 11:00:00,19.08,19.11,18.98,19.1,262400.0,13.8054,13.8271,13.733,13.8198,262400.0
2011-12-13 11:30:00,19.11,19.21,19.09,19.21,158200.0,13.8271,13.8994,13.8126,13.8994,158200.0
2011-12-13 12:00:00,19.21,19.22,19.12,19.13,216000.0,13.8994,13.9067,13.8343,13.8415,216000.0
2011-12-13 12:30:00,19.14,19.21,19.09,19.2,199400.0,13.8488,13.8994,13.8126,13.8922,199400.0
2011-12-13 13:00:00,19.19,19.2,19.11,19.13,292500.0,13.885,13.8922,13.8271,13.8415,292500.0
2011-12-13 13:30:00,19.13,19.15,19.08,19.11,164400.0,13.8415,13.856,13.8054,13.8271,164400.0
2011-12-13 14:00:00,19.12,19.15,18.95,19.03,492700.0,13.8343,13.856,13.7113,13.7692,492700.0
2011-12-13 14:30:00,19.03,19.03,18.67,18.78,981500.0,13.7692,13.7692,13.5087,13.5883,981500.0
2011-12-13 15:00:00,18.78,18.85,18.63,18.66,1052400.0,13.5883,13.6389,13.4798,13.5015,1052400.0
2011-12-13 15:30:00,18.66,18.71,18.44,18.69,2450400.0,13.5015,13.5376,13.3423,13.5232,2450400.0
2011-12-14 09:30:00,18.51,18.72,18.47,18.52,587900.0,13.3929,13.5449,13.364,13.4002,587900.0
2011-12-14 10:00:00,18.52,18.59,18.42,18.59,772800.0,13.4002,13.4508,13.3278,13.4508,772800.0
2011-12-14 10:30:00,18.59,18.66,18.51,18.6,555800.0,13.4508,13.5015,13.3929,13.4581,555800.0
2011-12-14 11:00:00,18.6,18.65,18.55,18.57,469600.0,13.4581,13.4942,13.4219,13.4364,469600.0
2011-12-14 11:30:00,18.57,18.61,18.48,18.56,565200.0,13.4364,13.4653,13.3712,13.4291,565200.0
2011-12-14 12:00:00,18.56,18.65,18.55,18.64,342300.0,13.4291,13.4942,13.4219,13.487,342300.0
2011-12-14 12:30:00,18.64,18.71,18.63,18.68,273700.0,13.487,13.5376,13.4798,13.5159,273700.0
2011-12-14 13:00:00,18.68,18.82,18.65,18.8,258900.0,13.5159,13.6172,13.4942,13.6028,258900.0
2011-12-14 13:30:00,18.8,18.82,18.59,18.62,307600.0,13.6028,13.6172,13.4508,13.4725,307600.0
2011-12-14 14:00:00,18.62,18.71,18.6,18.69,344800.0,13.4725,13.5376,13.4581,13.5232,344800.0
2011-12-14 14:30:00,18.68,18.69,18.49,18.54,628200.0,13.5159,13.5232,13.3785,13.4146,628200.0
2011-12-14 15:00:00,18.53,18.58,18.45,18.56,775400.0,13.4074,13.4436,13.3495,13.4291,775400.0
2011-12-14 15:30:00,18.57,18.6,18.5,18.57,1608300.0,13.4364,13.4581,13.3857,13.4364,1608300.0
2011-12-15 09:30:00,18.98,19.14,18.91,19.08,636600.0,13.733,13.8488,13.6824,13.8054,636600.0
2011-12-15 10:00:00,19.07,19.13,18.95,19.0,564400.0,13.7981,13.8415,13.7113,13.7475,564400.0
2011-12-15 10:30:00,19.0,19.0,18.75,18.8,572400.0,13.7475,13.7475,13.5666,13.6028,572400.0
2011-12-15 11:00:00,18.8,18.89,18.78,18.88,346700.0,13.6028,13.6679,13.5883,13.6607,346700.0
2011-12-15 11:30:00,18.88,18.89,18.71,18.76,361200.0,13.6607,13.6679,13.5376,13.5738,361200.0
2011-12-15 12:00:00,18.76,18.87,18.75,18.84,371800.0,13.5738,13.6534,13.5666,13.6317,371800.0
2011-12-15 12:30:00,18.84,18.91,18.83,18.87,390400.0,13.6317,13.6824,13.6245,13.6534,390400.0
2011-12-15 13:00:00,18.87,18.94,18.86,18.92,465800.0,13.6534,13.7041,13.6462,13.6896,465800.0
2011-12-15 13:30:00,18.91,18.99,18.83,18.93,539300.0,13.6824,13.7402,13.6245,13.6968,539300.0
2011-12-15 14:00:00,18.93,18.98,18.92,18.92,516000.0,13.6968,13.733,13.6896,13.6896,516000.0
2011-12-15 14:30:00,18.92,18.94,18.9,18.9,606900.0,13.6896,13.7041,13.6751,13.6751,606900.0
2011-12-15 15:00:00,18.9,18.98,18.87,18.89,896800.0,13.6751,13.733,13.6534,13.6679,896800.0
2011-12-15 15:30:00,18.89,18.94,18.77,18.82,1725700.0,13.6679,13.7041,13.5811,13.6172,1725700.0
2011-12-16 09:30:00,18.93,19.12,18.65,19.1,2044800.0,13.6968,13.8343,13.4942,13.8198,2044800.0
2011-12-16 10:00:00,19.09,19.31,19.07,19.28,922300.0,13.8126,13.9718,13.7981,13.9501,922300.0
2011-12-16 10:30:00,19.28,19.32,19.27,19.3,799500.0,13.9501,13.979,13.9428,13.9645,799500.0
2011-12-16 11:00:00,19.3,19.43,19.3,19.38,1005800.0,13.9645,14.0586,13.9645,14.0224,1005800.0
2011-12-16 11:30:00,19.38,19.39,19.11,19.11,500700.0,14.0224,14.0297,13.8271,13.8271,500700.0
2011-12-16 12:00:00,19.1,19.21,19.08,19.18,475900.0,13.8198,13.8994,13.8054,13.8777,475900.0
2011-12-16 12:30:00,19.18,19.18,19.01,19.09,660500.0,13.8777,13.8777,13.7547,13.8126,660500.0
2011-12-16 13:00:00,19.09,19.1,19.03,19.08,376700.0,13.8126,13.8198,13.7692,13.8054,376700.0
2011-12-16 13:30:00,19.09,19.1,18.99,19.01,771500.0,13.8126,13.8198,13.7402,13.7547,771500.0
2011-12-16 14:00:00,19.01,19.04,18.99,19.03,744800.0,13.7547,13.7764,13.7402,13.7692,744800.0
2011-12-16 14:30:00,19.02,19.05,19.0,19.04,756800.0,13.762,13.7837,13.7475,13.7764,756800.0
2011-12-16 15:00:00,19.04,19.06,19.0,19.02,836800.0,13.7764,13.7909,13.7475,13.762,836800.0
2011-12-16 15:30:00,19.01,19.15,19.01,19.11,1938700.0,13.7547,13.856,13.7547,13.8271,1938700.0
2011-12-19 09:30:00,19.11,19.18,18.85,18.9,507400.0,13.8271,13.8777,13.6389,13.6751,507400.0
2011-12-19 10:00:00,18.91,18.93,18.77,18.85,425700.0,13.6824,13.6968,13.5811,13.6389,425700.0
2011-12-19 10:30:00,18.85,18.88,18.7,18.73,608400.0,13.6389,13.6607,13.5304,13.5521,608400.0
2011-12-19 11:00:00,18.74,18.75,18.53,18.65,443000.0,13.5594,13.5666,13.4074,13.4942,443000.0
2011-12-19 11:30:00,18.65,18.65,18.44,18.47,351600.0,13.4942,13.4942,13.3423,13.364,351600.0
2011-12-19 12:00:00,18.47,18.59,18.46,18.58,188100.0,13.364,13.4508,13.3568,13.4436,188100.0
2011-12-19 12:30:00,18.57,18.7,18.51,18.7,326100.0,13.4364,13.5304,13.3929,13.5304,326100.0
2011-12-19 13:00:00,18.7,18.72,18.66,18.68,396600.0,13.5304,13.5449,13.5015,13.5159,396600.0
2011-12-19 13:30:00,18.68,18.86,18.64,18.8,508100.0,13.5159,13.6462,13.487,13.6028,508100.0
2011-12-19 14:00:00,18.8,18.81,18.66,18.68,457400.0,13.6028,13.61,13.5015,13.5159,457400.0
2011-12-19 14:30:00,18.68,18.71,18.65,18.7,461700.0,13.5159,13.5376,13.4942,13.5304,461700.0
2011-12-19 15:00:00,18.7,18.7,18.5,18.5,1053600.0,13.5304,13.5304,13.3857,13.3857,1053600.0
2011-12-19 15:30:00,18.5,18.63,18.5,18.62,1419500.0,13.3857,13.4798,13.3857,13.4725,1419500.0
2011-12-20 09:30:00,18.97,19.31,18.93,19.3,740700.0,13.7258,13.9718,13.6968,13.9645,740700.0
2011-12-20 10:00:00,19.3,19.35,19.15,19.3,542600.0,13.9645,14.0007,13.856,13.9645,542600.0
2011-12-20 10:30:00,19.31,19.46,19.29,19.46,511200.0,13.9718,14.0803,13.9573,14.0803,511200.0
2011-12-20 11:00:00,19.46,19.49,19.36,19.38,466900.0,14.0803,14.102,14.008,14.0224,466900.0
2011-12-20 11:30:00,19.39,19.4,19.22,19.29,737800.0,14.0297,14.0369,13.9067,13.9573,737800.0
2011-12-20 12:00:00,19.29,19.4,19.25,19.39,359100.0,13.9573,14.0369,13.9284,14.0297,359100.0
2011-12-20 12:30:00,19.39,19.4,19.34,19.36,316500.0,14.0297,14.0369,13.9935,14.008,316500.0
2011-12-20 13:00:00,19.36,19.52,19.34,19.49,379800.0,14.008,14.1237,13.9935,14.102,379800.0
2011-12-20 13:30:00,19.48,19.51,19.46,19.46,325500.0,14.0948,14.1165,14.0803,14.0803,325500.0
2011-12-20 14:00:00,19.46,19.53,19.43,19.51,321600.0,14.0803,14.131,14.0586,14.1165,321600.0
2011-12-20 14:30:00,19.51,19.67,19.51,19.55,780700.0,14.1165,14.2323,14.1165,14.1454,780700.0
2011-12-20 15:00:00,19.54,19.64,19.51,19.6,764100.0,14.1382,14.2106,14.1165,14.1816,764100.0
2011-12-20 15:30:00,19.6,19.63,19.53,19.59,1762600.0,14.1816,14.2033,14.131,14.1744,1762600.0
2011-12-21 09:30:00,19.61,19.63,19.33,19.39,530200.0,14.1888,14.2033,13.9863,14.0297,530200.0
2011-12-21 10:00:00,19.38,19.49,19.29,19.36,354700.0,14.0224,14.102,13.9573,14.008,354700.0
2011-12-21 10:30:00,19.36,19.44,19.3,19.3,347400.0,14.008,14.0658,13.9645,13.9645,347400.0
2011-12-21 11:00:00,19.32,19.34,19.21,19.28,352500.0,13.979,13.9935,13.8994,13.9501,352500.0
2011-12-21 11:30:00,19.28,19.42,19.28,19.41,374800.0,13.9501,14.0514,13.9501,14.0441,374800.0
2011-12-21 12:00:00,19.41,19.43,19.29,19.33,304600.0,14.0441,14.0586,13.9573,13.9863,304600.0
2011-12-21 12:30:00,19.33,19.54,19.33,19.51,314400.0,13.9863,14.1382,13.9863,14.1165,314400.0
2011-12-21 13:00:00,19.51,19.59,19.41,19.42,465900.0,14.1165,14.1744,14.0441,14.0514,465900.0
2011-12-21 13:30:00,19.42,19.55,19.4,19.54,261000.0,14.0514,14.1454,14.0369,14.1382,261000.0
2011-12-21 14:00:00,19.54,19.56,19.48,19.5,315800.0,14.1382,14.1527,14.0948,14.1093,315800.0
2011-12-21 14:30:00,19.5,19.59,19.45,19.53,307900.0,14.1093,14.1744,14.0731,14.131,307900.0
2011-12-21 15:00:00,19.53,19.6,19.5,19.54,575300.0,14.131,14.1816,14.1093,14.1382,575300.0
2011-12-21 15:30:00,19.54,19.63,19.48,19.56,1294900.0,14.1382,14.2033,14.0948,14.1527,1294900.0
2011-12-22 09:30:00,19.66,19.89,19.56,19.89,349900.0,14.225,14.3914,14.1527,14.3914,349900.0
2011-12-22 10:00:00,19.89,19.97,19.84,19.91,411400.0,14.3914,14.4493,14.3553,14.4059,411400.0
2011-12-22 10:30:00,19.91,19.93,19.81,19.87,246400.0,14.4059,14.4204,14.3336,14.377,246400.0
2011-12-22 11:00:00,19.88,19.91,19.77,19.82,246300.0,14.3842,14.4059,14.3046,14.3408,246300.0
2011-12-22 11:30:00,19.82,19.89,19.77,19.87,251900.0,14.3408,14.3914,14.3046,14.377,251900.0
2011-12-22 12:00:00,19.88,20.0,19.86,20.0,295200.0,14.3842,14.471,14.3697,14.471,295200.0
2011-12-22 12:30:00,20.0,20.05,19.98,20.01,310800.0,14.471,14.5072,14.4566,14.4783,310800.0
2011-12-22 13:00:00,20.01,20.06,19.97,20.05,252300.0,14.4783,14.5144,14.4493,14.5072,252300.0
2011-12-22 13:30:00,20.05,20.1,20.02,20.02,237900.0,14.5072,14.5434,14.4855,14.4855,237900.0
2011-12-22 14:00:00,20.02,20.05,19.99,20.05,286900.0,14.4855,14.5072,14.4638,14.5072,286900.0
2011-12-22 14:30:00,20.05,20.07,19.88,19.91,455600.0,14.5072,14.5217,14.3842,14.4059,455600.0
2011-12-22 15:00:00,19.92,20.02,19.9,19.99,453900.0,14.4131,14.4855,14.3987,14.4638,453900.0
2011-12-22 15:30:00,19.99,20.02,19.9,19.97,1059800.0,14.4638,14.4855,14.3987,14.4493,1059800.0
2011-12-23 09:30:00,20.15,20.15,19.9,20.02,351300.0,14.5796,14.5796,14.3987,14.4855,351300.0
2011-12-23 10:00:00,20.02,20.15,19.97,20.09,284300.0,14.4855,14.5796,14.4493,14.5362,284300.0
2011-12-23 10:30:00,20.1,20.12,20.05,20.08,171800.0,14.5434,14.5579,14.5072,14.5289,171800.0
2011-12-23 11:00:00,20.08,20.09,20.04,20.04,153400.0,14.5289,14.5362,14.5,14.5,153400.0
2011-12-23 11:30:00,20.05,20.11,20.04,20.1,169500.0,14.5072,14.5506,14.5,14.5434,169500.0
2011-12-23 12:00:00,20.1,20.12,20.05,20.08,303900.0,14.5434,14.5579,14.5072,14.5289,303900.0
2011-12-23 12:30:00,20.08,20.14,20.06,20.07,200400.0,14.5289,14.5723,14.5144,14.5217,200400.0
2011-12-23 13:00:00,20.08,20.08,19.97,20.02,205500.0,14.5289,14.5289,14.4493,14.4855,205500.0
2011-12-23 13:30:00,20.01,20.01,19.98,19.99,126700.0,14.4783,14.4783,14.4566,14.4638,126700.0
2011-12-23 14:00:00,19.99,20.02,19.98,19.98,184100.0,14.4638,14.4855,14.4566,14.4566,184100.0
2011-12-23 14:30:00,19.99,20.01,19.97,19.99,221100.0,14.4638,14.4783,14.4493,14.4638,221100.0
2011-12-23 15:00:00,19.98,20.0,19.95,19.96,203800.0,14.4566,14.471,14.4349,14.4421,203800.0
2011-12-23 15:30:00,19.96,20.09,19.95,20.06,530700.0,14.4421,14.5362,14.4349,14.5144,530700.0
2011-12-27 09:30:00,20.02,20.1,19.86,20.1,362800.0,14.4855,14.5434,14.3697,14.5434,362800.0
2011-12-27 10:00:00,20.09,20.25,20.04,20.17,362700.0,14.5362,14.6519,14.5,14.594,362700.0
2011-12-27 10:30:00,20.17,20.2,20.12,20.14,148900.0,14.594,14.6157,14.5579,14.5723,148900.0
2011-12-27 11:00:00,20.14,20.17,20.09,20.13,175400.0,14.5723,14.594,14.5362,14.5651,175400.0
2011-12-27 11:30:00,20.13,20.14,19.99,20.02,128400.0,14.5651,14.5723,14.4638,14.4855,128400.0
2011-12-27 12:00:00,20.02,20.07,20.02,20.07,113500.0,14.4855,14.5217,14.4855,14.5217,113500.0
2011-12-27 12:30:00,20.07,20.09,20.02,20.02,194100.0,14.5217,14.5362,14.4855,14.4855,194100.0
2011-12-27 13:00:00,20.03,20.04,19.97,20.02,178400.0,14.4927,14.5,14.4493,14.4855,178400.0
2011-12-27 13:30:00,20.03,20.07,20.03,20.04,155700.0,14.4927,14.5217,14.4927,14.5,155700.0
2011-12-27 14:00:00,20.05,20.07,20.03,20.05,210000.0,14.5072,14.5217,14.4927,14.5072,210000.0
2011-12-27 14:30:00,20.06,20.06,19.98,20.01,232300.0,14.5144,14.5144,14.4566,14.4783,232300.0
2011-12-27 15:00:00,20.02,20.07,20.0,20.03,226400.0,14.4855,14.5217,14.471,14.4927,226400.0
2011-12-27 15:30:00,20.04,20.05,19.98,19.99,852100.0,14.5,14.5072,14.4566,14.4638,852100.0
2011-12-28 09:30:00,19.93,19.96,19.68,19.78,487100.0,14.4204,14.4421,14.2395,14.3119,487100.0
2011-12-28 10:00:00,19.78,19.95,19.75,19.8,364500.0,14.3119,14.4349,14.2901,14.3263,364500.0
2011-12-28 10:30:00,19.8,19.8,19.7,19.73,296600.0,14.3263,14.3263,14.254,14.2757,296600.0
2011-12-28 11:00:00,19.73,19.73,19.57,19.57,280600.0,14.2757,14.2757,14.1599,14.1599,280600.0
2011-12-28 11:30:00,19.57,19.6,19.47,19.48,335000.0,14.1599,14.1816,14.0875,14.0948,335000.0
2011-12-28 12:00:00,19.49,19.55,19.47,19.52,286900.0,14.102,14.1454,14.0875,14.1237,286900.0
2011-12-28 12:30:00,19.52,19.62,19.51,19.55,284100.0,14.1237,14.1961,14.1165,14.1454,284100.0
2011-12-28 13:00:00,19.55,19.59,19.53,19.58,181300.0,14.1454,14.1744,14.131,14.1671,181300.0
2011-12-28 13:30:00,19.57,19.74,19.57,19.71,294700.0,14.1599,14.2829,14.1599,14.2612,294700.0
2011-12-28 14:00:00,19.72,19.73,19.64,19.7,358300.0,14.2684,14.2757,14.2106,14.254,358300.0
2011-12-28 14:30:00,19.7,19.71,19.61,19.64,297700.0,14.254,14.2612,14.1888,14.2106,297700.0
2011-12-28 15:00:00,19.64,19.66,19.57,19.62,390200.0,14.2106,14.225,14.1599,14.1961,390200.0
2011-12-28 15:30:00,19.62,19.66,19.57,19.6,909100.0,14.1961,14.225,14.1599,14.1816,909100.0
2011-12-29 09:30:00,19.56,19.72,19.5,19.72,255400.0,14.1527,14.2684,14.1093,14.2684,255400.0
2011-12-29 10:00:00,19.72,19.91,19.72,19.89,196100.0,14.2684,14.4059,14.2684,14.3914,196100.0
2011-12-29 10:30:00,19.88,19.97,19.86,19.87,177000.0,14.3842,14.4493,14.3697,14.377,177000.0
2011-12-29 11:00:00,19.88,19.89,19.79,19.82,184800.0,14.3842,14.3914,14.3191,14.3408,184800.0
2011-12-29 11:30:00,19.82,19.92,19.82,19.92,175000.0,14.3408,14.4131,14.3408,14.4131,175000.0
2011-12-29 12:00:00,19.92,20.02,19.89,20.0,495200.0,14.4131,14.4855,14.3914,14.471,495200.0
2011-12-29 12:30:00,20.01,20.02,19.95,20.01,301900.0,14.4783,14.4855,14.4349,14.4783,301900.0
2011-12-29 13:00:00,20.0,20.05,19.96,20.02,327500.0,14.471,14.5072,14.4421,14.4855,327500.0
2011-12-29 13:30:00,20.02,20.05,19.98,20.0,248900.0,14.4855,14.5072,14.4566,14.471,248900.0
2011-12-29 14:00:00,20.0,20.05,19.98,20.02,334000.0,14.471,14.5072,14.4566,14.4855,334000.0
2011-12-29 14:30:00,20.02,20.03,19.98,19.98,213500.0,14.4855,14.4927,14.4566,14.4566,213500.0
2011-12-29 15:00:00,19.98,20.03,19.98,20.01,473500.0,14.4566,14.4927,14.4566,14.4783,473500.0
2011-12-29 15:30:00,20.0,20.1,20.0,20.06,1153800.0,14.471,14.5434,14.471,14.5144,1153800.0
2011-12-30 09:30:00,20.1,20.1,19.89,19.97,203400.0,14.5434,14.5434,14.3914,14.4493,203400.0
2011-12-30 10:00:00,19.97,20.04,19.86,19.88,152400.0,14.4493,14.5,14.3697,14.3842,152400.0
2011-12-30 10:30:00,19.87,19.89,19.8,19.8,286000.0,14.377,14.3914,14.3263,14.3263,286000.0
2011-12-30 11:00:00,19.81,19.85,19.79,19.81,194100.0,14.3336,14.3625,14.3191,14.3336,194100.0
2011-12-30 11:30:00,19.82,19.83,19.79,19.8,157100.0,14.3408,14.348,14.3191,14.3263,157100.0
2011-12-30 12:00:00,19.79,19.83,19.79,19.82,105700.0,14.3191,14.348,14.3191,14.3408,105700.0
2011-12-30 12:30:00,19.82,19.87,19.82,19.83,119700.0,14.3408,14.377,14.3408,14.348,119700.0
2011-12-30 13:00:00,19.83,19.86,19.83,19.86,134900.0,14.348,14.3697,14.348,14.3697,134900.0
2011-12-30 13:30:00,19.87,19.94,19.86,19.92,174300.0,14.377,14.4276,14.3697,14.4131,174300.0
2011-12-30 14:00:00,19.91,19.92,19.83,19.86,189000.0,14.4059,14.4131,14.348,14.3697,189000.0
2011-12-30 14:30:00,19.86,20.01,19.86,19.98,372600.0,14.3697,14.4783,14.3697,14.4566,372600.0
2011-12-30 15:00:00,19.99,19.99,19.92,19.96,250700.0,14.4638,14.4638,14.4131,14.4421,250700.0
2011-12-30 15:30:00,19.95,20.01,19.9,19.9,766600.0,14.4349,14.4783,14.3987,14.3987,766600.0
2012-01-03 09:30:00,20.4,20.68,20.4,20.55,525100.0,14.7605,14.963,14.7605,14.869,525100.0
2012-01-03 10:00:00,20.55,20.76,20.54,20.62,414900.0,14.869,15.0209,14.8617,14.9196,414900.0
2012-01-03 10:30:00,20.63,20.68,20.63,20.64,290600.0,14.9269,14.963,14.9269,14.9341,290600.0
2012-01-03 11:00:00,20.65,20.66,20.58,20.62,347700.0,14.9413,14.9486,14.8907,14.9196,347700.0
2012-01-03 11:30:00,20.63,20.63,20.51,20.52,359400.0,14.9269,14.9269,14.84,14.8473,359400.0
2012-01-03 12:00:00,20.52,20.54,20.48,20.52,323800.0,14.8473,14.8617,14.8183,14.8473,323800.0
2012-01-03 12:30:00,20.53,20.54,20.44,20.46,312200.0,14.8545,14.8617,14.7894,14.8039,312200.0
2012-01-03 13:00:00,20.46,20.51,20.45,20.5,152200.0,14.8039,14.84,14.7966,14.8328,152200.0
2012-01-03 13:30:00,20.5,20.52,20.48,20.5,241700.0,14.8328,14.8473,14.8183,14.8328,241700.0
2012-01-03 14:00:00,20.51,20.54,20.48,20.51,285200.0,14.84,14.8617,14.8183,14.84,285200.0
2012-01-03 14:30:00,20.51,20.6,20.51,20.59,370900.0,14.84,14.9052,14.84,14.8979,370900.0
2012-01-03 15:00:00,20.6,20.62,20.48,20.55,553300.0,14.9052,14.9196,14.8183,14.869,553300.0
2012-01-03 15:30:00,20.55,20.6,20.47,20.5,1112500.0,14.869,14.9052,14.8111,14.8328,1112500.0
2012-01-04 09:30:00,20.39,20.46,20.22,20.24,335700.0,14.7532,14.8039,14.6302,14.6447,335700.0
2012-01-04 10:00:00,20.23,20.23,20.02,20.1,322900.0,14.6374,14.6374,14.4855,14.5434,322900.0
2012-01-04 10:30:00,20.1,20.18,20.08,20.17,209100.0,14.5434,14.6013,14.5289,14.594,209100.0
2012-01-04 11:00:00,20.18,20.22,20.17,20.18,190100.0,14.6013,14.6302,14.594,14.6013,190100.0
2012-01-04 11:30:00,20.19,20.29,20.18,20.27,434800.0,14.6085,14.6809,14.6013,14.6664,434800.0
2012-01-04 12:00:00,20.27,20.43,20.27,20.38,281100.0,14.6664,14.7822,14.6664,14.746,281100.0
2012-01-04 12:30:00,20.38,20.46,20.37,20.46,230500.0,14.746,14.8039,14.7387,14.8039,230500.0
2012-01-04 13:00:00,20.46,20.46,20.42,20.45,264100.0,14.8039,14.8039,14.7749,14.7966,264100.0
2012-01-04 13:30:00,20.45,20.61,20.45,20.59,345200.0,14.7966,14.9124,14.7966,14.8979,345200.0
2012-01-04 14:00:00,20.59,20.59,20.48,20.54,388700.0,14.8979,14.8979,14.8183,14.8617,388700.0
2012-01-04 14:30:00,20.54,20.62,20.53,20.55,356800.0,14.8617,14.9196,14.8545,14.869,356800.0
2012-01-04 15:00:00,20.56,20.61,20.55,20.61,356000.0,14.8762,14.9124,14.869,14.9124,356000.0
2012-01-04 15:30:00,20.61,20.7,20.58,20.59,809500.0,14.9124,14.9775,14.8907,14.8979,809500.0
2012-01-05 09:30:00,20.4,20.43,20.25,20.32,418500.0,14.7605,14.7822,14.6519,14.7026,418500.0
2012-01-05 10:00:00,20.33,20.53,20.22,20.5,354100.0,14.7098,14.8545,14.6302,14.8328,354100.0
2012-01-05 10:30:00,20.5,20.5,20.29,20.43,422900.0,14.8328,14.8328,14.6809,14.7822,422900.0
2012-01-05 11:00:00,20.43,20.54,20.34,20.54,236500.0,14.7822,14.8617,14.717,14.8617,236500.0
2012-01-05 11:30:00,20.53,20.6,20.48,20.54,174500.0,14.8545,14.9052,14.8183,14.8617,174500.0
2012-01-05 12:00:00,20.54,20.73,20.54,20.71,377600.0,14.8617,14.9992,14.8617,14.9848,377600.0
2012-01-05 12:30:00,20.71,20.91,20.69,20.91,337000.0,14.9848,15.1295,14.9703,15.1295,337000.0
2012-01-05 13:00:00,20.91,20.93,20.8,20.9,308100.0,15.1295,15.1439,15.0499,15.1222,308100.0
2012-01-05 13:30:00,20.91,20.96,20.82,20.82,385300.0,15.1295,15.1656,15.0643,15.0643,385300.0
2012-01-05 14:00:00,20.82,20.83,20.68,20.7,559100.0,15.0643,15.0716,14.963,14.9775,559100.0
2012-01-05 14:30:00,20.69,20.74,20.63,20.64,341400.0,14.9703,15.0065,14.9269,14.9341,341400.0
2012-01-05 15:00:00,20.63,20.71,20.61,20.66,435800.0,14.9269,14.9848,14.9124,14.9486,435800.0
2012-01-05 15:30:00,20.65,20.8,20.59,20.74,1734700.0,14.9413,15.0499,14.8979,15.0065,1734700.0
2012-01-06 09:30:00,20.85,20.85,20.46,20.53,539100.0,15.0861,15.0861,14.8039,14.8545,539100.0
2012-01-06 10:00:00,20.52,20.6,20.49,20.58,418900.0,14.8473,14.9052,14.8256,14.8907,418900.0
2012-01-06 10:30:00,20.58,20.82,20.58,20.69,547500.0,14.8907,15.0643,14.8907,14.9703,547500.0
2012-01-06 11:00:00,20.69,20.73,20.63,20.68,364200.0,14.9703,14.9992,14.9269,14.963,364200.0
2012-01-06 11:30:00,20.68,20.74,20.65,20.69,228600.0,14.963,15.0065,14.9413,14.9703,228600.0
2012-01-06 12:00:00,20.69,20.69,20.58,20.62,284100.0,14.9703,14.9703,14.8907,14.9196,284100.0
2012-01-06 12:30:00,20.61,20.66,20.49,20.53,263400.0,14.9124,14.9486,14.8256,14.8545,263400.0
2012-01-06 13:00:00,20.54,20.6,20.49,20.5,263000.0,14.8617,14.9052,14.8256,14.8328,263000.0
2012-01-06 13:30:00,20.5,20.6,20.45,20.57,272300.0,14.8328,14.9052,14.7966,14.8835,272300.0
2012-01-06 14:00:00,20.56,20.57,20.5,20.55,318200.0,14.8762,14.8835,14.8328,14.869,318200.0
2012-01-06 14:30:00,20.55,20.56,20.51,20.53,303900.0,14.869,14.8762,14.84,14.8545,303900.0
2012-01-06 15:00:00,20.53,20.57,20.49,20.55,377900.0,14.8545,14.8835,14.8256,14.869,377900.0
2012-01-06 15:30:00,20.55,20.56,20.43,20.47,1582000.0,14.869,14.8762,14.7822,14.8111,1582000.0
2012-01-09 09:30:00,20.56,20.72,20.52,20.71,411800.0,14.8762,14.992,14.8473,14.9848,411800.0
2012-01-09 10:00:00,20.72,20.92,20.65,20.92,477000.0,14.992,15.1367,14.9413,15.1367,477000.0
2012-01-09 10:30:00,20.92,20.93,20.66,20.67,462500.0,15.1367,15.1439,14.9486,14.9558,462500.0
2012-01-09 11:00:00,20.67,20.71,20.57,20.67,404200.0,14.9558,14.9848,14.8835,14.9558,404200.0
2012-01-09 11:30:00,20.68,20.74,20.62,20.7,322900.0,14.963,15.0065,14.9196,14.9775,322900.0
2012-01-09 12:00:00,20.7,20.7,20.64,20.68,291300.0,14.9775,14.9775,14.9341,14.963,291300.0
2012-01-09 12:30:00,20.67,20.71,20.66,20.67,177000.0,14.9558,14.9848,14.9486,14.9558,177000.0
2012-01-09 13:00:00,20.67,20.7,20.65,20.67,360200.0,14.9558,14.9775,14.9413,14.9558,360200.0
2012-01-09 13:30:00,20.68,20.72,20.64,20.71,265600.0,14.963,14.992,14.9341,14.9848,265600.0
2012-01-09 14:00:00,20.71,20.75,20.7,20.72,330600.0,14.9848,15.0137,14.9775,14.992,330600.0
2012-01-09 14:30:00,20.73,20.81,20.7,20.72,430900.0,14.9992,15.0571,14.9775,14.992,430900.0
2012-01-09 15:00:00,20.72,20.78,20.72,20.76,352900.0,14.992,15.0354,14.992,15.0209,352900.0
2012-01-09 15:30:00,20.76,20.91,20.75,20.86,1661000.0,15.0209,15.1295,15.0137,15.0933,1661000.0
2012-01-10 09:30:00,21.2,21.33,21.03,21.25,673400.0,15.3393,15.4334,15.2163,15.3755,673400.0
2012-01-10 10:00:00,21.25,21.38,21.24,21.37,1001300.0,15.3755,15.4695,15.3682,15.4623,1001300.0
2012-01-10 10:30:00,21.37,21.39,21.26,21.33,598200.0,15.4623,15.4768,15.3827,15.4334,598200.0
2012-01-10 11:00:00,21.33,21.36,21.24,21.28,414100.0,15.4334,15.4551,15.3682,15.3972,414100.0
2012-01-10 11:30:00,21.27,21.3,21.24,21.25,214200.0,15.3899,15.4116,15.3682,15.3755,214200.0
2012-01-10 12:00:00,21.25,21.3,21.21,21.25,329600.0,15.3755,15.4116,15.3465,15.3755,329600.0
2012-01-10 12:30:00,21.24,21.3,21.23,21.3,193600.0,15.3682,15.4116,15.361,15.4116,193600.0
2012-01-10 13:00:00,21.3,21.3,21.22,21.27,349900.0,15.4116,15.4116,15.3538,15.3899,349900.0
2012-01-10 13:30:00,21.26,21.3,21.25,21.28,288400.0,15.3827,15.4116,15.3755,15.3972,288400.0
2012-01-10 14:00:00,21.28,21.3,21.23,21.27,432300.0,15.3972,15.4116,15.361,15.3899,432300.0
2012-01-10 14:30:00,21.28,21.38,21.28,21.38,352900.0,15.3972,15.4695,15.3972,15.4695,352900.0
2012-01-10 15:00:00,21.38,21.38,21.31,21.35,601900.0,15.4695,15.4695,15.4189,15.4478,601900.0
2012-01-10 15:30:00,21.34,21.35,21.26,21.28,1158200.0,15.4406,15.4478,15.3827,15.3972,1158200.0
2012-01-11 09:30:00,21.24,21.28,21.06,21.15,610000.0,15.3682,15.3972,15.238,15.3031,610000.0
2012-01-11 10:00:00,21.16,21.29,21.14,21.27,245200.0,15.3104,15.4044,15.2959,15.3899,245200.0
2012-01-11 10:30:00,21.26,21.35,21.24,21.25,234900.0,15.3827,15.4478,15.3682,15.3755,234900.0
2012-01-11 11:00:00,21.25,21.28,21.21,21.25,190300.0,15.3755,15.3972,15.3465,15.3755,190300.0
2012-01-11 11:30:00,21.24,21.3,21.24,21.28,265700.0,15.3682,15.4116,15.3682,15.3972,265700.0
2012-01-11 12:00:00,21.28,21.41,21.27,21.36,255700.0,15.3972,15.4912,15.3899,15.4551,255700.0
2012-01-11 12:30:00,21.37,21.38,21.3,21.34,318200.0,15.4623,15.4695,15.4116,15.4406,318200.0
2012-01-11 13:00:00,21.35,21.36,21.28,21.33,331600.0,15.4478,15.4551,15.3972,15.4334,331600.0
2012-01-11 13:30:00,21.34,21.46,21.33,21.4,431300.0,15.4406,15.5274,15.4334,15.484,431300.0
2012-01-11 14:00:00,21.4,21.43,21.35,21.37,220100.0,15.484,15.5057,15.4478,15.4623,220100.0
2012-01-11 14:30:00,21.36,21.43,21.35,21.39,207800.0,15.4551,15.5057,15.4478,15.4768,207800.0
2012-01-11 15:00:00,21.39,21.52,21.37,21.51,260300.0,15.4768,15.5708,15.4623,15.5636,260300.0
2012-01-11 15:30:00,21.51,21.52,21.46,21.5,882900.0,15.5636,15.5708,15.5274,15.5564,882900.0
2012-01-12 09:30:00,21.61,21.75,21.5,21.59,827600.0,15.6359,15.7372,15.5564,15.6215,827600.0
2012-01-12 10:00:00,21.6,21.6,21.42,21.44,825300.0,15.6287,15.6287,15.4985,15.5129,825300.0
2012-01-12 10:30:00,21.43,21.46,21.32,21.34,420400.0,15.5057,15.5274,15.4261,15.4406,420400.0
2012-01-12 11:00:00,21.34,21.42,21.29,21.32,279100.0,15.4406,15.4985,15.4044,15.4261,279100.0
2012-01-12 11:30:00,21.32,21.36,21.3,21.35,223800.0,15.4261,15.4551,15.4116,15.4478,223800.0
2012-01-12 12:00:00,21.35,21.43,21.34,21.43,156000.0,15.4478,15.5057,15.4406,15.5057,156000.0
2012-01-12 12:30:00,21.42,21.46,21.37,21.45,193400.0,15.4985,15.5274,15.4623,15.5202,193400.0
2012-01-12 13:00:00,21.45,21.51,21.44,21.47,190900.0,15.5202,15.5636,15.5129,15.5347,190900.0
2012-01-12 13:30:00,21.46,21.46,21.36,21.44,271800.0,15.5274,15.5274,15.4551,15.5129,271800.0
2012-01-12 14:00:00,21.43,21.46,21.4,21.45,425800.0,15.5057,15.5274,15.484,15.5202,425800.0
2012-01-12 14:30:00,21.45,21.61,21.44,21.59,508800.0,15.5202,15.6359,15.5129,15.6215,508800.0
2012-01-12 15:00:00,21.6,21.67,21.6,21.65,568400.0,15.6287,15.6794,15.6287,15.6649,568400.0
2012-01-12 15:30:00,21.66,21.8,21.65,21.74,1781500.0,15.6721,15.7734,15.6649,15.73,1781500.0
2012-01-13 09:30:00,21.46,21.68,21.26,21.47,895000.0,15.5274,15.6866,15.3827,15.5347,895000.0
2012-01-13 10:00:00,21.46,21.46,21.12,21.22,410800.0,15.5274,15.5274,15.2814,15.3538,410800.0
2012-01-13 10:30:00,21.22,21.35,21.17,21.34,317600.0,15.3538,15.4478,15.3176,15.4406,317600.0
2012-01-13 11:00:00,21.34,21.5,21.33,21.45,316300.0,15.4406,15.5564,15.4334,15.5202,316300.0
2012-01-13 11:30:00,21.45,21.47,21.35,21.37,305400.0,15.5202,15.5347,15.4478,15.4623,305400.0
2012-01-13 12:00:00,21.36,21.37,21.27,21.31,187600.0,15.4551,15.4623,15.3899,15.4189,187600.0
2012-01-13 12:30:00,21.3,21.34,21.24,21.32,174200.0,15.4116,15.4406,15.3682,15.4261,174200.0
2012-01-13 13:00:00,21.32,21.33,21.2,21.26,204700.0,15.4261,15.4334,15.3393,15.3827,204700.0
2012-01-13 13:30:00,21.25,21.39,21.23,21.37,174600.0,15.3755,15.4768,15.361,15.4623,174600.0
2012-01-13 14:00:00,21.37,21.44,21.35,21.41,298500.0,15.4623,15.5129,15.4478,15.4912,298500.0
2012-01-13 14:30:00,21.41,21.46,21.36,21.45,287800.0,15.4912,15.5274,15.4551,15.5202,287800.0
2012-01-13 15:00:00,21.44,21.48,21.41,21.41,592200.0,15.5129,15.5419,15.4912,15.4912,592200.0
2012-01-13 15:30:00,21.42,21.51,21.41,21.47,1178700.0,15.4985,15.5636,15.4912,15.5347,1178700.0
2012-01-17 09:30:00,21.96,22.08,21.59,21.78,1187100.0,15.8892,15.976,15.6215,15.759,1187100.0
2012-01-17 10:00:00,21.78,21.78,21.66,21.71,597500.0,15.759,15.759,15.6721,15.7083,597500.0
2012-01-17 10:30:00,21.71,21.72,21.52,21.61,678500.0,15.7083,15.7155,15.5708,15.6359,678500.0
2012-01-17 11:00:00,21.61,21.68,21.48,21.68,511000.0,15.6359,15.6866,15.5419,15.6866,511000.0
2012-01-17 11:30:00,21.67,21.7,21.65,21.66,315000.0,15.6794,15.7011,15.6649,15.6721,315000.0
2012-01-17 12:00:00,21.66,21.7,21.6,21.62,313000.0,15.6721,15.7011,15.6287,15.6432,313000.0
2012-01-17 12:30:00,21.62,21.63,21.48,21.59,298800.0,15.6432,15.6504,15.5419,15.6215,298800.0
2012-01-17 13:00:00,21.58,21.64,21.56,21.57,246500.0,15.6142,15.6577,15.5998,15.607,246500.0
2012-01-17 13:30:00,21.57,21.61,21.48,21.55,242500.0,15.607,15.6359,15.5419,15.5925,242500.0
2012-01-17 14:00:00,21.55,21.56,21.47,21.51,452300.0,15.5925,15.5998,15.5347,15.5636,452300.0
2012-01-17 14:30:00,21.51,21.55,21.34,21.37,511800.0,15.5636,15.5925,15.4406,15.4623,511800.0
2012-01-17 15:00:00,21.37,21.38,21.17,21.29,867900.0,15.4623,15.4695,15.3176,15.4044,867900.0
2012-01-17 15:30:00,21.29,21.32,21.16,21.27,2104000.0,15.4044,15.4261,15.3104,15.3899,2104000.0
2012-01-18 09:30:00,20.44,20.74,20.27,20.56,2615800.0,14.7894,15.0065,14.6664,14.8762,2615800.0
2012-01-18 10:00:00,20.57,20.73,20.41,20.52,1013500.0,14.8835,14.9992,14.7677,14.8473,1013500.0
2012-01-18 10:30:00,20.52,20.53,20.38,20.48,936100.0,14.8473,14.8545,14.746,14.8183,936100.0
2012-01-18 11:00:00,20.48,20.51,20.35,20.38,942600.0,14.8183,14.84,14.7243,14.746,942600.0
2012-01-18 11:30:00,20.38,20.44,20.25,20.38,757100.0,14.746,14.7894,14.6519,14.746,757100.0
2012-01-18 12:00:00,20.38,20.55,20.33,20.55,516700.0,14.746,14.869,14.7098,14.869,516700.0
2012-01-18 12:30:00,20.54,20.59,20.45,20.46,631700.0,14.8617,14.8979,14.7966,14.8039,631700.0
2012-01-18 13:00:00,20.46,20.46,20.25,20.27,574800.0,14.8039,14.8039,14.6519,14.6664,574800.0
2012-01-18 13:30:00,20.27,20.44,20.27,20.32,1090800.0,14.6664,14.7894,14.6664,14.7026,1090800.0
2012-01-18 14:00:00,20.31,20.33,20.27,20.29,706100.0,14.6953,14.7098,14.6664,14.6809,706100.0
2012-01-18 14:30:00,20.29,20.29,20.16,20.26,1206500.0,14.6809,14.6809,14.5868,14.6592,1206500.0
2012-01-18 15:00:00,20.27,20.35,20.26,20.3,871200.0,14.6664,14.7243,14.6592,14.6881,871200.0
2012-01-18 15:30:00,20.3,20.35,20.18,20.29,2913100.0,14.6881,14.7243,14.6013,14.6809,2913100.0
2012-01-19 09:30:00,20.48,20.63,20.39,20.56,1502800.0,14.8183,14.9269,14.7532,14.8762,1502800.0
2012-01-19 10:00:00,20.55,20.62,20.46,20.55,1148100.0,14.869,14.9196,14.8039,14.869,1148100.0
2012-01-19 10:30:00,20.55,20.64,20.51,20.55,804900.0,14.869,14.9341,14.84,14.869,804900.0
2012-01-19 11:00:00,20.56,20.83,20.55,20.79,1124000.0,14.8762,15.0716,14.869,15.0426,1124000.0
2012-01-19 11:30:00,20.79,20.79,20.68,20.69,1079100.0,15.0426,15.0426,14.963,14.9703,1079100.0
2012-01-19 12:00:00,20.69,20.8,20.68,20.76,451100.0,14.9703,15.0499,14.963,15.0209,451100.0
2012-01-19 12:30:00,20.75,20.76,20.68,20.75,384200.0,15.0137,15.0209,14.963,15.0137,384200.0
2012-01-19 13:00:00,20.74,20.89,20.71,20.88,384100.0,15.0065,15.115,14.9848,15.1078,384100.0
2012-01-19 13:30:00,20.87,20.88,20.72,20.74,302500.0,15.1005,15.1078,14.992,15.0065,302500.0
2012-01-19 14:00:00,20.73,20.83,20.73,20.77,511300.0,14.9992,15.0716,14.9992,15.0282,511300.0
2012-01-19 14:30:00,20.78,20.8,20.71,20.74,613200.0,15.0354,15.0499,14.9848,15.0065,613200.0
2012-01-19 15:00:00,20.75,20.86,20.74,20.81,662500.0,15.0137,15.0933,15.0065,15.0571,662500.0
2012-01-19 15:30:00,20.81,20.91,20.8,20.9,1662500.0,15.0571,15.1295,15.0499,15.1222,1662500.0
2012-01-20 09:30:00,21.0,21.27,20.89,21.2,1524300.0,15.1946,15.3899,15.115,15.3393,1524300.0
2012-01-20 10:00:00,21.2,21.25,21.11,21.23,677300.0,15.3393,15.3755,15.2742,15.361,677300.0
2012-01-20 10:30:00,21.23,21.23,21.14,21.17,489800.0,15.361,15.361,15.2959,15.3176,489800.0
2012-01-20 11:00:00,21.17,21.28,21.1,21.28,511900.0,15.3176,15.3972,15.2669,15.3972,511900.0
2012-01-20 11:30:00,21.28,21.36,21.22,21.36,411900.0,15.3972,15.4551,15.3538,15.4551,411900.0
2012-01-20 12:00:00,21.36,21.37,21.3,21.34,283900.0,15.4551,15.4623,15.4116,15.4406,283900.0
2012-01-20 12:30:00,21.34,21.38,21.32,21.35,274900.0,15.4406,15.4695,15.4261,15.4478,274900.0
2012-01-20 13:00:00,21.35,21.38,21.33,21.34,339400.0,15.4478,15.4695,15.4334,15.4406,339400.0
2012-01-20 13:30:00,21.34,21.36,21.26,21.26,557000.0,15.4406,15.4551,15.3827,15.3827,557000.0
2012-01-20 14:00:00,21.26,21.35,21.25,21.35,380600.0,15.3827,15.4478,15.3755,15.4478,380600.0
2012-01-20 14:30:00,21.35,21.36,21.24,21.25,985000.0,15.4478,15.4551,15.3682,15.3755,985000.0
2012-01-20 15:00:00,21.24,21.26,21.21,21.26,1167600.0,15.3682,15.3827,15.3465,15.3827,1167600.0
2012-01-20 15:30:00,21.26,21.31,21.21,21.29,2227500.0,15.3827,15.4189,15.3465,15.4044,2227500.0
2012-01-23 09:30:00,21.41,21.47,21.26,21.43,698300.0,15.4912,15.5347,15.3827,15.5057,698300.0
2012-01-23 10:00:00,21.44,21.49,21.39,21.48,579300.0,15.5129,15.5491,15.4768,15.5419,579300.0
2012-01-23 10:30:00,21.48,21.61,21.44,21.6,899800.0,15.5419,15.6359,15.5129,15.6287,899800.0
2012-01-23 11:00:00,21.6,21.61,21.52,21.55,937700.0,15.6287,15.6359,15.5708,15.5925,937700.0
2012-01-23 11:30:00,21.55,21.63,21.5,21.54,991000.0,15.5925,15.6504,15.5564,15.5853,991000.0
2012-01-23 12:00:00,21.55,21.56,21.42,21.55,1361100.0,15.5925,15.5998,15.4985,15.5925,1361100.0
2012-01-23 12:30:00,21.56,21.57,21.5,21.53,390400.0,15.5998,15.607,15.5564,15.5781,390400.0
2012-01-23 13:00:00,21.53,21.6,21.52,21.6,636400.0,15.5781,15.6287,15.5708,15.6287,636400.0
2012-01-23 13:30:00,21.6,21.64,21.56,21.63,561500.0,15.6287,15.6577,15.5998,15.6504,561500.0
2012-01-23 14:00:00,21.64,21.72,21.58,21.6,647900.0,15.6577,15.7155,15.6142,15.6287,647900.0
2012-01-23 14:30:00,21.6,21.64,21.55,21.6,530500.0,15.6287,15.6577,15.5925,15.6287,530500.0
2012-01-23 15:00:00,21.6,21.77,21.55,21.76,770200.0,15.6287,15.7517,15.5925,15.7445,770200.0
2012-01-23 15:30:00,21.76,21.77,21.6,21.62,1502200.0,15.7445,15.7517,15.6287,15.6432,1502200.0
2012-01-24 09:30:00,21.45,21.52,21.39,21.48,1008800.0,15.5202,15.5708,15.4768,15.5419,1008800.0
2012-01-24 10:00:00,21.48,21.6,21.46,21.51,584900.0,15.5419,15.6287,15.5274,15.5636,584900.0
2012-01-24 10:30:00,21.5,21.56,21.42,21.43,469700.0,15.5564,15.5998,15.4985,15.5057,469700.0
2012-01-24 11:00:00,21.43,21.52,21.4,21.5,343200.0,15.5057,15.5708,15.484,15.5564,343200.0
2012-01-24 11:30:00,21.5,21.55,21.42,21.43,493200.0,15.5564,15.5925,15.4985,15.5057,493200.0
2012-01-24 12:00:00,21.43,21.46,21.33,21.34,278400.0,15.5057,15.5274,15.4334,15.4406,278400.0
2012-01-24 12:30:00,21.34,21.44,21.33,21.41,339500.0,15.4406,15.5129,15.4334,15.4912,339500.0
2012-01-24 13:00:00,21.41,21.42,21.36,21.36,235900.0,15.4912,15.4985,15.4551,15.4551,235900.0
2012-01-24 13:30:00,21.37,21.38,21.31,21.32,394300.0,15.4623,15.4695,15.4189,15.4261,394300.0
2012-01-24 14:00:00,21.33,21.34,21.28,21.32,472900.0,15.4334,15.4406,15.3972,15.4261,472900.0
2012-01-24 14:30:00,21.32,21.33,21.24,21.25,679700.0,15.4261,15.4334,15.3682,15.3755,679700.0
2012-01-24 15:00:00,21.26,21.31,21.22,21.29,809000.0,15.3827,15.4189,15.3538,15.4044,809000.0
2012-01-24 15:30:00,21.3,21.31,21.2,21.24,1764600.0,15.4116,15.4189,15.3393,15.3682,1764600.0
2012-01-25 09:30:00,21.16,21.41,21.01,21.09,1202900.0,15.3104,15.4912,15.2018,15.2597,1202900.0
2012-01-25 10:00:00,21.08,21.16,21.05,21.15,1065800.0,15.2525,15.3104,15.2308,15.3031,1065800.0
2012-01-25 10:30:00,21.14,21.16,21.08,21.1,1173600.0,15.2959,15.3104,15.2525,15.2669,1173600.0
2012-01-25 11:00:00,21.1,21.18,21.09,21.15,1125300.0,15.2669,15.3248,15.2597,15.3031,1125300.0
2012-01-25 11:30:00,21.15,21.18,21.1,21.14,870000.0,15.3031,15.3248,15.2669,15.2959,870000.0
2012-01-25 12:00:00,21.13,21.14,21.0,21.07,844400.0,15.2886,15.2959,15.1946,15.2452,844400.0
2012-01-25 12:30:00,21.08,21.12,20.76,20.83,2107800.0,15.2525,15.2814,15.0209,15.0716,2107800.0
2012-01-25 13:00:00,20.83,20.97,20.8,20.88,1346500.0,15.0716,15.1729,15.0499,15.1078,1346500.0
2012-01-25 13:30:00,20.87,20.89,20.61,20.8,2363500.0,15.1005,15.115,14.9124,15.0499,2363500.0
2012-01-25 14:00:00,20.81,20.82,20.57,20.59,1222100.0,15.0571,15.0643,14.8835,14.8979,1222100.0
2012-01-25 14:30:00,20.59,20.73,20.52,20.64,1961600.0,14.8979,14.9992,14.8473,14.9341,1961600.0
2012-01-25 15:00:00,20.64,20.66,20.58,20.63,1068100.0,14.9341,14.9486,14.8907,14.9269,1068100.0
2012-01-25 15:30:00,20.63,20.66,20.51,20.58,3311100.0,14.9269,14.9486,14.84,14.8907,3311100.0
2012-01-26 09:30:00,20.6,20.63,20.46,20.58,1535000.0,15.002,15.0239,14.9001,14.9875,1535000.0
2012-01-26 10:00:00,20.58,20.58,20.1,20.1,2327400.0,14.9875,14.9875,14.6379,14.6379,2327400.0
2012-01-26 10:30:00,20.1,20.17,20.04,20.09,1138700.0,14.6379,14.6889,14.5942,14.6306,1138700.0
2012-01-26 11:00:00,20.1,20.28,20.05,20.18,1434900.0,14.6379,14.769,14.6015,14.6962,1434900.0
2012-01-26 11:30:00,20.18,20.3,20.16,20.27,1092200.0,14.6962,14.7836,14.6816,14.7617,1092200.0
2012-01-26 12:00:00,20.26,20.27,20.15,20.19,783700.0,14.7544,14.7617,14.6743,14.7035,783700.0
2012-01-26 12:30:00,20.19,20.28,20.17,20.27,865000.0,14.7035,14.769,14.6889,14.7617,865000.0
2012-01-26 13:00:00,20.27,20.33,20.2,20.2,607600.0,14.7617,14.8054,14.7107,14.7107,607600.0
2012-01-26 13:30:00,20.21,20.21,20.0,20.04,1041700.0,14.718,14.718,14.5651,14.5942,1041700.0
2012-01-26 14:00:00,20.04,20.08,19.81,19.89,1684100.0,14.5942,14.6234,14.4267,14.485,1684100.0
2012-01-26 14:30:00,19.89,20.05,19.88,20.0,852000.0,14.485,14.6015,14.4777,14.5651,852000.0
2012-01-26 15:00:00,20.0,20.01,19.89,19.9,1085100.0,14.5651,14.5724,14.485,14.4923,1085100.0
2012-01-26 15:30:00,19.91,20.06,19.9,20.02,2077800.0,14.4996,14.6088,14.4923,14.5797,2077800.0
2012-01-27 09:30:00,19.93,20.13,19.75,20.04,838000.0,14.5141,14.6598,14.383,14.5942,838000.0
2012-01-27 10:00:00,20.05,20.05,19.89,19.9,661700.0,14.6015,14.6015,14.485,14.4923,661700.0
2012-01-27 10:30:00,19.91,19.96,19.82,19.96,630300.0,14.4996,14.536,14.434,14.536,630300.0
2012-01-27 11:00:00,19.96,20.15,19.96,20.14,465000.0,14.536,14.6743,14.536,14.667,465000.0
2012-01-27 11:30:00,20.14,20.15,20.02,20.1,543800.0,14.667,14.6743,14.5797,14.6379,543800.0
2012-01-27 12:00:00,20.1,20.14,20.04,20.11,357300.0,14.6379,14.667,14.5942,14.6452,357300.0
2012-01-27 12:30:00,20.11,20.17,20.08,20.1,495800.0,14.6452,14.6889,14.6234,14.6379,495800.0
2012-01-27 13:00:00,20.1,20.14,20.07,20.08,669600.0,14.6379,14.667,14.6161,14.6234,669600.0
2012-01-27 13:30:00,20.08,20.13,20.07,20.11,363000.0,14.6234,14.6598,14.6161,14.6452,363000.0
2012-01-27 14:00:00,20.11,20.15,20.09,20.12,463500.0,14.6452,14.6743,14.6306,14.6525,463500.0
2012-01-27 14:30:00,20.12,20.21,20.09,20.15,642400.0,14.6525,14.718,14.6306,14.6743,642400.0
2012-01-27 15:00:00,20.15,20.31,20.14,20.27,706700.0,14.6743,14.7909,14.667,14.7617,706700.0
2012-01-27 15:30:00,20.28,20.29,20.18,20.22,1554800.0,14.769,14.7763,14.6962,14.7253,1554800.0
2012-01-30 09:30:00,19.98,20.11,19.81,19.89,830900.0,14.5505,14.6452,14.4267,14.485,830900.0
2012-01-30 10:00:00,19.89,19.9,19.77,19.77,451500.0,14.485,14.4923,14.3976,14.3976,451500.0
2012-01-30 10:30:00,19.77,19.95,19.74,19.89,570700.0,14.3976,14.5287,14.3757,14.485,570700.0
2012-01-30 11:00:00,19.89,19.94,19.83,19.91,395300.0,14.485,14.5214,14.4413,14.4996,395300.0
2012-01-30 11:30:00,19.91,19.95,19.85,19.87,281700.0,14.4996,14.5287,14.4559,14.4704,281700.0
2012-01-30 12:00:00,19.88,19.99,19.88,19.96,212100.0,14.4777,14.5578,14.4777,14.536,212100.0
2012-01-30 12:30:00,19.95,19.96,19.91,19.96,153000.0,14.5287,14.536,14.4996,14.536,153000.0
2012-01-30 13:00:00,19.96,20.02,19.93,20.0,251600.0,14.536,14.5797,14.5141,14.5651,251600.0
2012-01-30 13:30:00,20.0,20.08,19.98,20.05,250300.0,14.5651,14.6234,14.5505,14.6015,250300.0
2012-01-30 14:00:00,20.05,20.11,20.02,20.05,285800.0,14.6015,14.6452,14.5797,14.6015,285800.0
2012-01-30 14:30:00,20.06,20.08,20.01,20.06,277500.0,14.6088,14.6234,14.5724,14.6088,277500.0
2012-01-30 15:00:00,20.06,20.08,20.01,20.06,498700.0,14.6088,14.6234,14.5724,14.6088,498700.0
2012-01-30 15:30:00,20.06,20.08,19.92,20.01,1323700.0,14.6088,14.6234,14.5068,14.5724,1323700.0
2012-01-31 09:30:00,20.07,20.27,19.95,20.01,489600.0,14.6161,14.7617,14.5287,14.5724,489600.0
2012-01-31 10:00:00,20.01,20.04,19.92,20.0,535700.0,14.5724,14.5942,14.5068,14.5651,535700.0
2012-01-31 10:30:00,20.01,20.03,19.95,20.03,465700.0,14.5724,14.5869,14.5287,14.5869,465700.0
2012-01-31 11:00:00,20.03,20.06,19.98,20.04,451400.0,14.5869,14.6088,14.5505,14.5942,451400.0
2012-01-31 11:30:00,20.04,20.11,20.0,20.09,256900.0,14.5942,14.6452,14.5651,14.6306,256900.0
2012-01-31 12:00:00,20.09,20.18,20.05,20.13,211000.0,14.6306,14.6962,14.6015,14.6598,211000.0
2012-01-31 12:30:00,20.14,20.18,20.06,20.09,582700.0,14.667,14.6962,14.6088,14.6306,582700.0
2012-01-31 13:00:00,20.09,20.15,20.07,20.15,188100.0,14.6306,14.6743,14.6161,14.6743,188100.0
2012-01-31 13:30:00,20.15,20.15,20.02,20.08,574600.0,14.6743,14.6743,14.5797,14.6234,574600.0
2012-01-31 14:00:00,20.07,20.18,20.06,20.14,277700.0,14.6161,14.6962,14.6088,14.667,277700.0
2012-01-31 14:30:00,20.14,20.14,20.06,20.1,208300.0,14.667,14.667,14.6088,14.6379,208300.0
2012-01-31 15:00:00,20.1,20.22,20.09,20.21,752900.0,14.6379,14.7253,14.6306,14.718,752900.0
2012-01-31 15:30:00,20.21,20.23,20.1,20.14,1699000.0,14.718,14.7326,14.6379,14.667,1699000.0
2012-02-01 09:30:00,20.43,20.61,20.33,20.53,631900.0,14.8782,15.0093,14.8054,14.9511,631900.0
2012-02-01 10:00:00,20.54,20.64,20.46,20.52,1349700.0,14.9584,15.0312,14.9001,14.9438,1349700.0
2012-02-01 10:30:00,20.52,20.55,20.48,20.54,703900.0,14.9438,14.9656,14.9147,14.9584,703900.0
2012-02-01 11:00:00,20.54,20.56,20.49,20.5,581200.0,14.9584,14.9729,14.9219,14.9292,581200.0
2012-02-01 11:30:00,20.51,20.54,20.47,20.5,496600.0,14.9365,14.9584,14.9074,14.9292,496600.0
2012-02-01 12:00:00,20.51,20.68,20.5,20.66,627400.0,14.9365,15.0603,14.9292,15.0457,627400.0
2012-02-01 12:30:00,20.65,20.68,20.61,20.66,379600.0,15.0385,15.0603,15.0093,15.0457,379600.0
2012-02-01 13:00:00,20.65,20.71,20.64,20.7,516100.0,15.0385,15.0822,15.0312,15.0749,516100.0
2012-02-01 13:30:00,20.7,20.72,20.61,20.66,583900.0,15.0749,15.0894,15.0093,15.0457,583900.0
2012-02-01 14:00:00,20.66,20.67,20.62,20.67,437400.0,15.0457,15.053,15.0166,15.053,437400.0
2012-02-01 14:30:00,20.67,20.69,20.63,20.63,749300.0,15.053,15.0676,15.0239,15.0239,749300.0
2012-02-01 15:00:00,20.64,20.66,20.6,20.62,1128500.0,15.0312,15.0457,15.002,15.0166,1128500.0
2012-02-01 15:30:00,20.62,20.62,20.52,20.56,1518500.0,15.0166,15.0166,14.9438,14.9729,1518500.0
2012-02-02 09:30:00,20.65,20.83,20.6,20.83,762800.0,15.0385,15.1695,15.002,15.1695,762800.0
2012-02-02 10:00:00,20.82,21.13,20.82,21.04,1218800.0,15.1623,15.388,15.1623,15.3225,1218800.0
2012-02-02 10:30:00,21.04,21.14,21.01,21.11,707500.0,15.3225,15.3953,15.3006,15.3735,707500.0
2012-02-02 11:00:00,21.11,21.19,21.08,21.1,633000.0,15.3735,15.4317,15.3516,15.3662,633000.0
2012-02-02 11:30:00,21.1,21.1,20.94,21.05,694300.0,15.3662,15.3662,15.2497,15.3298,694300.0
2012-02-02 12:00:00,21.05,21.1,21.02,21.09,497600.0,15.3298,15.3662,15.3079,15.3589,497600.0
2012-02-02 12:30:00,21.08,21.16,21.03,21.13,1066400.0,15.3516,15.4099,15.3152,15.388,1066400.0
2012-02-02 13:00:00,21.13,21.19,21.11,21.16,472600.0,15.388,15.4317,15.3735,15.4099,472600.0
2012-02-02 13:30:00,21.16,21.26,21.14,21.24,527600.0,15.4099,15.4827,15.3953,15.4681,527600.0
2012-02-02 14:00:00,21.24,21.26,21.2,21.24,548600.0,15.4681,15.4827,15.439,15.4681,548600.0
2012-02-02 14:30:00,21.24,21.26,21.2,21.25,834300.0,15.4681,15.4827,15.439,15.4754,834300.0
2012-02-02 15:00:00,21.25,21.29,21.22,21.26,941800.0,15.4754,15.5045,15.4536,15.4827,941800.0
2012-02-02 15:30:00,21.26,21.32,21.25,21.29,1606100.0,15.4827,15.5264,15.4754,15.5045,1606100.0
2012-02-03 09:30:00,21.58,21.95,21.58,21.94,1307200.0,15.7157,15.9852,15.7157,15.9779,1307200.0
2012-02-03 10:00:00,21.94,22.14,21.93,21.93,1802000.0,15.9779,16.1236,15.9706,15.9706,1802000.0
2012-02-03 10:30:00,21.93,22.05,21.92,21.95,799000.0,15.9706,16.058,15.9633,15.9852,799000.0
2012-02-03 11:00:00,21.94,21.97,21.88,21.95,827400.0,15.9779,15.9998,15.9342,15.9852,827400.0
2012-02-03 11:30:00,21.95,21.96,21.82,21.87,511600.0,15.9852,15.9925,15.8905,15.9269,511600.0
2012-02-03 12:00:00,21.87,21.89,21.85,21.86,336100.0,15.9269,15.9415,15.9124,15.9196,336100.0
2012-02-03 12:30:00,21.86,21.91,21.8,21.82,506400.0,15.9196,15.9561,15.876,15.8905,506400.0
2012-02-03 13:00:00,21.82,21.91,21.82,21.89,403700.0,15.8905,15.9561,15.8905,15.9415,403700.0
2012-02-03 13:30:00,21.88,21.89,21.81,21.85,269800.0,15.9342,15.9415,15.8832,15.9124,269800.0
2012-02-03 14:00:00,21.85,21.89,21.82,21.85,423500.0,15.9124,15.9415,15.8905,15.9124,423500.0
2012-02-03 14:30:00,21.85,21.9,21.81,21.9,556200.0,15.9124,15.9488,15.8832,15.9488,556200.0
2012-02-03 15:00:00,21.89,21.9,21.83,21.88,458600.0,15.9415,15.9488,15.8978,15.9342,458600.0
2012-02-03 15:30:00,21.88,21.96,21.83,21.93,1816100.0,15.9342,15.9925,15.8978,15.9706,1816100.0
2012-02-06 09:30:00,21.76,21.93,21.73,21.87,664600.0,15.8468,15.9706,15.825,15.9269,664600.0
2012-02-06 10:00:00,21.88,21.88,21.72,21.73,537200.0,15.9342,15.9342,15.8177,15.825,537200.0
2012-02-06 10:30:00,21.73,21.75,21.64,21.72,346200.0,15.825,15.8395,15.7594,15.8177,346200.0
2012-02-06 11:00:00,21.72,21.87,21.71,21.85,559600.0,15.8177,15.9269,15.8104,15.9124,559600.0
2012-02-06 11:30:00,21.86,21.9,21.79,21.88,368600.0,15.9196,15.9488,15.8687,15.9342,368600.0
2012-02-06 12:00:00,21.88,21.9,21.84,21.86,363700.0,15.9342,15.9488,15.9051,15.9196,363700.0
2012-02-06 12:30:00,21.86,21.95,21.84,21.88,529200.0,15.9196,15.9852,15.9051,15.9342,529200.0
2012-02-06 13:00:00,21.88,21.9,21.83,21.85,288800.0,15.9342,15.9488,15.8978,15.9124,288800.0
2012-02-06 13:30:00,21.85,21.85,21.78,21.83,461000.0,15.9124,15.9124,15.8614,15.8978,461000.0
2012-02-06 14:00:00,21.84,21.9,21.82,21.87,489000.0,15.9051,15.9488,15.8905,15.9269,489000.0
2012-02-06 14:30:00,21.87,21.96,21.82,21.95,581900.0,15.9269,15.9925,15.8905,15.9852,581900.0
2012-02-06 15:00:00,21.96,21.96,21.91,21.91,560300.0,15.9925,15.9925,15.9561,15.9561,560300.0
2012-02-06 15:30:00,21.92,22.0,21.9,21.94,1182400.0,15.9633,16.0216,15.9488,15.9779,1182400.0
2012-02-07 09:30:00,21.82,21.82,21.57,21.64,897500.0,15.8905,15.8905,15.7085,15.7594,897500.0
2012-02-07 10:00:00,21.65,21.65,21.56,21.58,859000.0,15.7667,15.7667,15.7012,15.7157,859000.0
2012-02-07 10:30:00,21.59,21.67,21.57,21.66,699700.0,15.723,15.7813,15.7085,15.774,699700.0
2012-02-07 11:00:00,21.66,21.73,21.65,21.73,628600.0,15.774,15.825,15.7667,15.825,628600.0
2012-02-07 11:30:00,21.73,21.76,21.64,21.66,577100.0,15.825,15.8468,15.7594,15.774,577100.0
2012-02-07 12:00:00,21.65,21.76,21.64,21.71,281100.0,15.7667,15.8468,15.7594,15.8104,281100.0
2012-02-07 12:30:00,21.71,21.76,21.71,21.74,272100.0,15.8104,15.8468,15.8104,15.8323,272100.0
2012-02-07 13:00:00,21.74,21.74,21.67,21.71,564800.0,15.8323,15.8323,15.7813,15.8104,564800.0
2012-02-07 13:30:00,21.71,21.81,21.68,21.81,287300.0,15.8104,15.8832,15.7886,15.8832,287300.0
2012-02-07 14:00:00,21.81,21.82,21.74,21.74,381600.0,15.8832,15.8905,15.8323,15.8323,381600.0
2012-02-07 14:30:00,21.75,21.75,21.62,21.63,518100.0,15.8395,15.8395,15.7449,15.7521,518100.0
2012-02-07 15:00:00,21.63,21.77,21.62,21.71,1010400.0,15.7521,15.8541,15.7449,15.8104,1010400.0
2012-02-07 15:30:00,21.7,21.78,21.69,21.69,1706300.0,15.8031,15.8614,15.7958,15.7958,1706300.0
2012-02-08 09:30:00,21.82,21.91,21.73,21.87,570400.0,15.8905,15.9561,15.825,15.9269,570400.0
2012-02-08 10:00:00,21.87,21.95,21.83,21.93,572600.0,15.9269,15.9852,15.8978,15.9706,572600.0
2012-02-08 10:30:00,21.93,21.95,21.78,21.84,426800.0,15.9706,15.9852,15.8614,15.9051,426800.0
2012-02-08 11:00:00,21.84,21.85,21.63,21.7,693600.0,15.9051,15.9124,15.7521,15.8031,693600.0
2012-02-08 11:30:00,21.7,21.71,21.62,21.7,230700.0,15.8031,15.8104,15.7449,15.8031,230700.0
2012-02-08 12:00:00,21.7,21.77,21.69,21.76,635200.0,15.8031,15.8541,15.7958,15.8468,635200.0
2012-02-08 12:30:00,21.76,21.81,21.73,21.81,175600.0,15.8468,15.8832,15.825,15.8832,175600.0
2012-02-08 13:00:00,21.8,21.82,21.75,21.81,359800.0,15.876,15.8905,15.8395,15.8832,359800.0
2012-02-08 13:30:00,21.8,21.84,21.76,21.83,306500.0,15.876,15.9051,15.8468,15.8978,306500.0
2012-02-08 14:00:00,21.83,21.92,21.81,21.87,604500.0,15.8978,15.9633,15.8832,15.9269,604500.0
2012-02-08 14:30:00,21.88,21.93,21.85,21.91,380300.0,15.9342,15.9706,15.9124,15.9561,380300.0
2012-02-08 15:00:00,21.9,21.96,21.88,21.95,549000.0,15.9488,15.9925,15.9342,15.9852,549000.0
2012-02-08 15:30:00,21.95,21.96,21.86,21.92,892200.0,15.9852,15.9925,15.9196,15.9633,892200.0
2012-02-09 09:30:00,22.0,22.08,21.8,21.97,762700.0,16.0216,16.0799,15.876,15.9998,762700.0
2012-02-09 10:00:00,21.97,22.0,21.81,21.84,721000.0,15.9998,16.0216,15.8832,15.9051,721000.0
2012-02-09 10:30:00,21.84,21.93,21.8,21.89,414800.0,15.9051,15.9706,15.876,15.9415,414800.0
2012-02-09 11:00:00,21.89,21.89,21.75,21.76,417100.0,15.9415,15.9415,15.8395,15.8468,417100.0
2012-02-09 11:30:00,21.75,21.8,21.64,21.78,1154500.0,15.8395,15.876,15.7594,15.8614,1154500.0
2012-02-09 12:00:00,21.79,21.81,21.75,21.75,208600.0,15.8687,15.8832,15.8395,15.8395,208600.0
2012-02-09 12:30:00,21.75,21.87,21.74,21.87,230700.0,15.8395,15.9269,15.8323,15.9269,230700.0
2012-02-09 13:00:00,21.87,21.94,21.84,21.92,630000.0,15.9269,15.9779,15.9051,15.9633,630000.0
2012-02-09 13:30:00,21.93,21.94,21.87,21.88,254800.0,15.9706,15.9779,15.9269,15.9342,254800.0
2012-02-09 14:00:00,21.88,21.91,21.85,21.89,286200.0,15.9342,15.9561,15.9124,15.9415,286200.0
2012-02-09 14:30:00,21.9,21.9,21.85,21.87,286300.0,15.9488,15.9488,15.9124,15.9269,286300.0
2012-02-09 15:00:00,21.86,21.88,21.79,21.83,439900.0,15.9196,15.9342,15.8687,15.8978,439900.0
2012-02-09 15:30:00,21.84,21.86,21.75,21.79,1172000.0,15.9051,15.9196,15.8395,15.8687,1172000.0
2012-02-10 09:30:00,21.47,21.63,21.44,21.55,453900.0,15.6356,15.7521,15.6138,15.6939,453900.0
2012-02-10 10:00:00,21.55,21.57,21.46,21.53,424200.0,15.6939,15.7085,15.6283,15.6793,424200.0
2012-02-10 10:30:00,21.53,21.61,21.51,21.61,428300.0,15.6793,15.7376,15.6648,15.7376,428300.0
2012-02-10 11:00:00,21.61,21.64,21.49,21.5,405000.0,15.7376,15.7594,15.6502,15.6575,405000.0
2012-02-10 11:30:00,21.49,21.58,21.46,21.54,243600.0,15.6502,15.7157,15.6283,15.6866,243600.0
2012-02-10 12:00:00,21.54,21.56,21.45,21.45,407400.0,15.6866,15.7012,15.6211,15.6211,407400.0
2012-02-10 12:30:00,21.45,21.52,21.44,21.5,122100.0,15.6211,15.672,15.6138,15.6575,122100.0
2012-02-10 13:00:00,21.51,21.51,21.44,21.44,151800.0,15.6648,15.6648,15.6138,15.6138,151800.0
2012-02-10 13:30:00,21.44,21.45,21.38,21.38,301800.0,15.6138,15.6211,15.5701,15.5701,301800.0
2012-02-10 14:00:00,21.38,21.43,21.37,21.42,252100.0,15.5701,15.6065,15.5628,15.5992,252100.0
2012-02-10 14:30:00,21.42,21.44,21.39,21.39,265600.0,15.5992,15.6138,15.5774,15.5774,265600.0
2012-02-10 15:00:00,21.4,21.47,21.35,21.47,443600.0,15.5846,15.6356,15.5482,15.6356,443600.0
2012-02-10 15:30:00,21.47,21.47,21.39,21.43,1608300.0,15.6356,15.6356,15.5774,15.6065,1608300.0
2012-02-13 09:30:00,21.66,21.73,21.48,21.51,471300.0,15.774,15.825,15.6429,15.6648,471300.0
2012-02-13 10:00:00,21.5,21.56,21.47,21.48,373400.0,15.6575,15.7012,15.6356,15.6429,373400.0
2012-02-13 10:30:00,21.49,21.5,21.37,21.42,420500.0,15.6502,15.6575,15.5628,15.5992,420500.0
2012-02-13 11:00:00,21.43,21.49,21.39,21.39,339700.0,15.6065,15.6502,15.5774,15.5774,339700.0
2012-02-13 11:30:00,21.4,21.43,21.38,21.42,146600.0,15.5846,15.6065,15.5701,15.5992,146600.0
2012-02-13 12:00:00,21.41,21.46,21.39,21.39,171500.0,15.5919,15.6283,15.5774,15.5774,171500.0
2012-02-13 12:30:00,21.39,21.43,21.36,21.43,108100.0,15.5774,15.6065,15.5555,15.6065,108100.0
2012-02-13 13:00:00,21.43,21.47,21.37,21.4,341600.0,15.6065,15.6356,15.5628,15.5846,341600.0
2012-02-13 13:30:00,21.41,21.45,21.39,21.41,283000.0,15.5919,15.6211,15.5774,15.5919,283000.0
2012-02-13 14:00:00,21.41,21.43,21.39,21.4,188500.0,15.5919,15.6065,15.5774,15.5846,188500.0
2012-02-13 14:30:00,21.41,21.47,21.4,21.42,348000.0,15.5919,15.6356,15.5846,15.5992,348000.0
2012-02-13 15:00:00,21.42,21.43,21.36,21.4,368800.0,15.5992,15.6065,15.5555,15.5846,368800.0
2012-02-13 15:30:00,21.4,21.4,21.33,21.37,911200.0,15.5846,15.5846,15.5337,15.5628,911200.0
2012-02-14 09:30:00,21.31,21.34,21.04,21.05,774000.0,15.5191,15.541,15.3225,15.3298,774000.0
2012-02-14 10:00:00,21.05,21.05,20.81,21.01,1084900.0,15.3298,15.3298,15.155,15.3006,1084900.0
2012-02-14 10:30:00,21.01,21.04,20.78,20.81,850300.0,15.3006,15.3225,15.1331,15.155,850300.0
2012-02-14 11:00:00,20.82,21.0,20.81,20.97,811200.0,15.1623,15.2933,15.155,15.2715,811200.0
2012-02-14 11:30:00,20.96,20.98,20.84,20.86,604000.0,15.2642,15.2788,15.1768,15.1914,604000.0
2012-02-14 12:00:00,20.86,20.93,20.84,20.93,633300.0,15.1914,15.2424,15.1768,15.2424,633300.0
2012-02-14 12:30:00,20.93,20.95,20.87,20.88,399400.0,15.2424,15.2569,15.1987,15.206,399400.0
2012-02-14 13:00:00,20.88,20.89,20.8,20.87,562500.0,15.206,15.2132,15.1477,15.1987,562500.0
2012-02-14 13:30:00,20.87,20.92,20.86,20.9,276400.0,15.1987,15.2351,15.1914,15.2205,276400.0
2012-02-14 14:00:00,20.89,20.92,20.84,20.85,624600.0,15.2132,15.2351,15.1768,15.1841,624600.0
2012-02-14 14:30:00,20.86,20.88,20.8,20.84,816000.0,15.1914,15.206,15.1477,15.1768,816000.0
2012-02-14 15:00:00,20.84,20.87,20.77,20.79,766400.0,15.1768,15.1987,15.1258,15.1404,766400.0
2012-02-14 15:30:00,20.79,21.03,20.75,21.01,1846700.0,15.1404,15.3152,15.1113,15.3006,1846700.0
2012-02-15 09:30:00,21.07,21.29,21.01,21.29,643800.0,15.3443,15.5045,15.3006,15.5045,643800.0
2012-02-15 10:00:00,21.28,21.38,21.27,21.29,475500.0,15.4973,15.5701,15.49,15.5045,475500.0
2012-02-15 10:30:00,21.3,21.32,21.14,21.17,478900.0,15.5118,15.5264,15.3953,15.4172,478900.0
2012-02-15 11:00:00,21.17,21.27,21.14,21.23,362600.0,15.4172,15.49,15.3953,15.4608,362600.0
2012-02-15 11:30:00,21.24,21.25,21.19,21.23,283800.0,15.4681,15.4754,15.4317,15.4608,283800.0
2012-02-15 12:00:00,21.23,21.24,21.18,21.23,222600.0,15.4608,15.4681,15.4244,15.4608,222600.0
2012-02-15 12:30:00,21.23,21.23,21.12,21.15,480000.0,15.4608,15.4608,15.3807,15.4026,480000.0
2012-02-15 13:00:00,21.15,21.22,21.11,21.18,378600.0,15.4026,15.4536,15.3735,15.4244,378600.0
2012-02-15 13:30:00,21.17,21.24,21.13,21.23,306800.0,15.4172,15.4681,15.388,15.4608,306800.0
2012-02-15 14:00:00,21.23,21.25,21.14,21.24,443400.0,15.4608,15.4754,15.3953,15.4681,443400.0
2012-02-15 14:30:00,21.23,21.29,21.16,21.16,508200.0,15.4608,15.5045,15.4099,15.4099,508200.0
2012-02-15 15:00:00,21.16,21.26,21.13,21.23,591200.0,15.4099,15.4827,15.388,15.4608,591200.0
2012-02-15 15:30:00,21.23,21.31,21.2,21.24,1207300.0,15.4608,15.5191,15.439,15.4681,1207300.0
2012-02-16 09:30:00,21.19,21.29,21.12,21.17,452400.0,15.4317,15.5045,15.3807,15.4172,452400.0
2012-02-16 10:00:00,21.18,21.48,21.17,21.45,608700.0,15.4244,15.6429,15.4172,15.6211,608700.0
2012-02-16 10:30:00,21.45,21.51,21.42,21.47,324900.0,15.6211,15.6648,15.5992,15.6356,324900.0
2012-02-16 11:00:00,21.47,21.58,21.45,21.56,479200.0,15.6356,15.7157,15.6211,15.7012,479200.0
2012-02-16 11:30:00,21.57,21.73,21.5,21.68,478800.0,15.7085,15.825,15.6575,15.7886,478800.0
2012-02-16 12:00:00,21.68,21.73,21.65,21.7,398800.0,15.7886,15.825,15.7667,15.8031,398800.0
2012-02-16 12:30:00,21.7,21.73,21.68,21.73,247700.0,15.8031,15.825,15.7886,15.825,247700.0
2012-02-16 13:00:00,21.72,21.77,21.7,21.73,243300.0,15.8177,15.8541,15.8031,15.825,243300.0
2012-02-16 13:30:00,21.73,21.78,21.73,21.75,338900.0,15.825,15.8614,15.825,15.8395,338900.0
2012-02-16 14:00:00,21.76,21.8,21.74,21.8,417500.0,15.8468,15.876,15.8323,15.876,417500.0
2012-02-16 14:30:00,21.8,21.92,21.79,21.92,730500.0,15.876,15.9633,15.8687,15.9633,730500.0
2012-02-16 15:00:00,21.92,21.92,21.83,21.91,924900.0,15.9633,15.9633,15.8978,15.9561,924900.0
2012-02-16 15:30:00,21.9,21.99,21.87,21.98,1780800.0,15.9488,16.0143,15.9269,16.007,1780800.0
2012-02-17 09:30:00,22.07,22.16,21.95,22.13,1759200.0,16.0726,16.1381,15.9852,16.1163,1759200.0
2012-02-17 10:00:00,22.12,22.13,21.91,21.91,685200.0,16.109,16.1163,15.9561,15.9561,685200.0
2012-02-17 10:30:00,21.91,21.96,21.85,21.93,435800.0,15.9561,15.9925,15.9124,15.9706,435800.0
2012-02-17 11:00:00,21.92,21.99,21.87,21.97,531000.0,15.9633,16.0143,15.9269,15.9998,531000.0
2012-02-17 11:30:00,21.96,22.1,21.96,22.05,695200.0,15.9925,16.0944,15.9925,16.058,695200.0
2012-02-17 12:00:00,22.06,22.1,22.05,22.09,193700.0,16.0653,16.0944,16.058,16.0871,193700.0
2012-02-17 12:30:00,22.1,22.1,22.02,22.02,173700.0,16.0944,16.0944,16.0362,16.0362,173700.0
2012-02-17 13:00:00,22.02,22.05,22.0,22.02,202800.0,16.0362,16.058,16.0216,16.0362,202800.0
2012-02-17 13:30:00,22.03,22.03,21.96,22.0,450900.0,16.0435,16.0435,15.9925,16.0216,450900.0
2012-02-17 14:00:00,22.0,22.01,21.98,21.98,296100.0,16.0216,16.0289,16.007,16.007,296100.0
2012-02-17 14:30:00,21.98,22.03,21.97,22.0,392700.0,16.007,16.0435,15.9998,16.0216,392700.0
2012-02-17 15:00:00,22.0,22.08,21.97,22.06,449200.0,16.0216,16.0799,15.9998,16.0653,449200.0
2012-02-17 15:30:00,22.06,22.06,21.96,22.0,1191500.0,16.0653,16.0653,15.9925,16.0216,1191500.0
2012-02-21 09:30:00,22.05,22.22,21.96,22.01,606200.0,16.058,16.1818,15.9925,16.0289,606200.0
2012-02-21 10:00:00,22.01,22.09,21.99,22.05,359500.0,16.0289,16.0871,16.0143,16.058,359500.0
2012-02-21 10:30:00,22.05,22.21,22.02,22.16,549300.0,16.058,16.1745,16.0362,16.1381,549300.0
2012-02-21 11:00:00,22.16,22.21,22.13,22.2,332700.0,16.1381,16.1745,16.1163,16.1673,332700.0
2012-02-21 11:30:00,22.21,22.25,22.16,22.23,377900.0,16.1745,16.2037,16.1381,16.1891,377900.0
2012-02-21 12:00:00,22.23,22.31,22.19,22.31,591100.0,16.1891,16.2474,16.16,16.2474,591100.0
2012-02-21 12:30:00,22.31,22.35,22.28,22.28,415500.0,16.2474,16.2765,16.2255,16.2255,415500.0
2012-02-21 13:00:00,22.28,22.33,22.26,22.26,453400.0,16.2255,16.2619,16.2109,16.2109,453400.0
2012-02-21 13:30:00,22.26,22.27,22.2,22.22,388500.0,16.2109,16.2182,16.1673,16.1818,388500.0
2012-02-21 14:00:00,22.23,22.27,22.21,22.24,435400.0,16.1891,16.2182,16.1745,16.1964,435400.0
2012-02-21 14:30:00,22.25,22.25,22.12,22.18,501400.0,16.2037,16.2037,16.109,16.1527,501400.0
2012-02-21 15:00:00,22.18,22.19,22.11,22.12,635800.0,16.1527,16.16,16.1017,16.109,635800.0
2012-02-21 15:30:00,22.13,22.19,22.08,22.15,1098200.0,16.1163,16.16,16.0799,16.1308,1098200.0
2012-02-22 09:30:00,22.14,22.14,21.85,21.87,322100.0,16.1236,16.1236,15.9124,15.9269,322100.0
2012-02-22 10:00:00,21.87,21.94,21.77,21.91,464500.0,15.9269,15.9779,15.8541,15.9561,464500.0
2012-02-22 10:30:00,21.9,21.95,21.83,21.92,298100.0,15.9488,15.9852,15.8978,15.9633,298100.0
2012-02-22 11:00:00,21.92,21.97,21.9,21.96,388500.0,15.9633,15.9998,15.9488,15.9925,388500.0
2012-02-22 11:30:00,21.96,21.99,21.83,21.89,364700.0,15.9925,16.0143,15.8978,15.9415,364700.0
2012-02-22 12:00:00,21.89,21.89,21.83,21.85,243500.0,15.9415,15.9415,15.8978,15.9124,243500.0
2012-02-22 12:30:00,21.85,21.86,21.8,21.86,269700.0,15.9124,15.9196,15.876,15.9196,269700.0
2012-02-22 13:00:00,21.85,21.88,21.84,21.86,225700.0,15.9124,15.9342,15.9051,15.9196,225700.0
2012-02-22 13:30:00,21.87,21.87,21.77,21.84,286500.0,15.9269,15.9269,15.8541,15.9051,286500.0
2012-02-22 14:00:00,21.84,21.95,21.83,21.92,363800.0,15.9051,15.9852,15.8978,15.9633,363800.0
2012-02-22 14:30:00,21.93,21.93,21.84,21.86,276600.0,15.9706,15.9706,15.9051,15.9196,276600.0
2012-02-22 15:00:00,21.86,21.86,21.78,21.84,473600.0,15.9196,15.9196,15.8614,15.9051,473600.0
2012-02-22 15:30:00,21.83,21.91,21.82,21.84,1333100.0,15.8978,15.9561,15.8905,15.9051,1333100.0
2012-02-23 09:30:00,21.83,21.93,21.57,21.58,519100.0,15.8978,15.9706,15.7085,15.7157,519100.0
2012-02-23 10:00:00,21.58,21.7,21.57,21.66,649200.0,15.7157,15.8031,15.7085,15.774,649200.0
2012-02-23 10:30:00,21.67,21.79,21.63,21.78,513500.0,15.7813,15.8687,15.7521,15.8614,513500.0
2012-02-23 11:00:00,21.79,21.94,21.78,21.92,501500.0,15.8687,15.9779,15.8614,15.9633,501500.0
2012-02-23 11:30:00,21.93,21.96,21.85,21.95,547600.0,15.9706,15.9925,15.9124,15.9852,547600.0
2012-02-23 12:00:00,21.96,21.99,21.92,21.98,548000.0,15.9925,16.0143,15.9633,16.007,548000.0
2012-02-23 12:30:00,21.99,22.02,21.95,21.98,331800.0,16.0143,16.0362,15.9852,16.007,331800.0
2012-02-23 13:00:00,21.98,22.0,21.89,21.97,285200.0,16.007,16.0216,15.9415,15.9998,285200.0
2012-02-23 13:30:00,21.96,22.05,21.92,22.02,302500.0,15.9925,16.058,15.9633,16.0362,302500.0
2012-02-23 14:00:00,22.03,22.08,21.99,22.06,284900.0,16.0435,16.0799,16.0143,16.0653,284900.0
2012-02-23 14:30:00,22.06,22.08,22.01,22.02,370800.0,16.0653,16.0799,16.0289,16.0362,370800.0
2012-02-23 15:00:00,22.02,22.03,21.96,21.98,416300.0,16.0362,16.0435,15.9925,16.007,416300.0
2012-02-23 15:30:00,21.98,22.03,21.94,22.03,1116300.0,16.007,16.0435,15.9779,16.0435,1116300.0
2012-02-24 09:30:00,22.06,22.12,21.96,22.05,462000.0,16.0653,16.109,15.9925,16.058,462000.0
2012-02-24 10:00:00,22.06,22.06,21.94,21.97,534200.0,16.0653,16.0653,15.9779,15.9998,534200.0
2012-02-24 10:30:00,21.96,22.04,21.95,21.97,430200.0,15.9925,16.0507,15.9852,15.9998,430200.0
2012-02-24 11:00:00,21.98,22.0,21.92,21.94,267000.0,16.007,16.0216,15.9633,15.9779,267000.0
2012-02-24 11:30:00,21.95,21.96,21.92,21.96,211100.0,15.9852,15.9925,15.9633,15.9925,211100.0
2012-02-24 12:00:00,21.96,21.97,21.9,21.91,133200.0,15.9925,15.9998,15.9488,15.9561,133200.0
2012-02-24 12:30:00,21.91,21.97,21.91,21.97,261500.0,15.9561,15.9998,15.9561,15.9998,261500.0
2012-02-24 13:00:00,21.96,21.98,21.86,21.86,229700.0,15.9925,16.007,15.9196,15.9196,229700.0
2012-02-24 13:30:00,21.87,21.88,21.82,21.84,271300.0,15.9269,15.9342,15.8905,15.9051,271300.0
2012-02-24 14:00:00,21.84,21.87,21.76,21.8,371200.0,15.9051,15.9269,15.8468,15.876,371200.0
2012-02-24 14:30:00,21.79,21.82,21.72,21.72,461200.0,15.8687,15.8905,15.8177,15.8177,461200.0
2012-02-24 15:00:00,21.73,21.73,21.67,21.69,400900.0,15.825,15.825,15.7813,15.7958,400900.0
2012-02-24 15:30:00,21.7,21.7,21.64,21.68,1231100.0,15.8031,15.8031,15.7594,15.7886,1231100.0
2012-02-27 09:30:00,21.49,21.58,21.38,21.46,491400.0,15.6502,15.7157,15.5701,15.6283,491400.0
2012-02-27 10:00:00,21.46,21.6,21.45,21.56,289900.0,15.6283,15.7303,15.6211,15.7012,289900.0
2012-02-27 10:30:00,21.57,21.72,21.57,21.61,206400.0,15.7085,15.8177,15.7085,15.7376,206400.0
2012-02-27 11:00:00,21.62,21.78,21.62,21.73,334600.0,15.7449,15.8614,15.7449,15.825,334600.0
2012-02-27 11:30:00,21.73,21.78,21.72,21.78,222100.0,15.825,15.8614,15.8177,15.8614,222100.0
2012-02-27 12:00:00,21.77,21.82,21.77,21.79,164900.0,15.8541,15.8905,15.8541,15.8687,164900.0
2012-02-27 12:30:00,21.8,21.92,21.79,21.86,175900.0,15.876,15.9633,15.8687,15.9196,175900.0
2012-02-27 13:00:00,21.87,21.89,21.83,21.89,133100.0,15.9269,15.9415,15.8978,15.9415,133100.0
2012-02-27 13:30:00,21.89,21.94,21.88,21.94,192900.0,15.9415,15.9779,15.9342,15.9779,192900.0
2012-02-27 14:00:00,21.94,21.98,21.93,21.97,167300.0,15.9779,16.007,15.9706,15.9998,167300.0
2012-02-27 14:30:00,21.98,22.06,21.97,22.03,305500.0,16.007,16.0653,15.9998,16.0435,305500.0
2012-02-27 15:00:00,22.03,22.12,22.01,22.04,551000.0,16.0435,16.109,16.0289,16.0507,551000.0
2012-02-27 15:30:00,22.04,22.1,22.02,22.03,1074400.0,16.0507,16.0944,16.0362,16.0435,1074400.0
2012-02-28 09:30:00,22.08,22.15,21.92,22.09,383800.0,16.0799,16.1308,15.9633,16.0871,383800.0
2012-02-28 10:00:00,22.1,22.18,22.04,22.13,627500.0,16.0944,16.1527,16.0507,16.1163,627500.0
2012-02-28 10:30:00,22.13,22.23,22.12,22.21,399400.0,16.1163,16.1891,16.109,16.1745,399400.0
2012-02-28 11:00:00,22.21,22.3,22.19,22.27,394700.0,16.1745,16.2401,16.16,16.2182,394700.0
2012-02-28 11:30:00,22.28,22.36,22.27,22.35,395300.0,16.2255,16.2838,16.2182,16.2765,395300.0
2012-02-28 12:00:00,22.35,22.37,22.3,22.31,224500.0,16.2765,16.2911,16.2401,16.2474,224500.0
2012-02-28 12:30:00,22.3,22.35,22.3,22.33,192000.0,16.2401,16.2765,16.2401,16.2619,192000.0
2012-02-28 13:00:00,22.33,22.34,22.3,22.32,242900.0,16.2619,16.2692,16.2401,16.2546,242900.0
2012-02-28 13:30:00,22.32,22.32,22.23,22.28,310300.0,16.2546,16.2546,16.1891,16.2255,310300.0
2012-02-28 14:00:00,22.28,22.29,22.24,22.25,235300.0,16.2255,16.2328,16.1964,16.2037,235300.0
2012-02-28 14:30:00,22.25,22.31,22.24,22.28,212400.0,16.2037,16.2474,16.1964,16.2255,212400.0
2012-02-28 15:00:00,22.28,22.35,22.26,22.35,392100.0,16.2255,16.2765,16.2109,16.2765,392100.0
2012-02-28 15:30:00,22.34,22.38,22.3,22.34,884800.0,16.2692,16.2983,16.2401,16.2692,884800.0
2012-02-29 09:30:00,22.41,22.51,22.35,22.44,991100.0,16.3202,16.393,16.2765,16.342,991100.0
2012-02-29 10:00:00,22.43,22.45,22.27,22.3,601300.0,16.3348,16.3493,16.2182,16.2401,601300.0
2012-02-29 10:30:00,22.29,22.3,22.04,22.27,522100.0,16.2328,16.2401,16.0507,16.2182,522100.0
2012-02-29 11:00:00,22.27,22.28,22.07,22.07,836700.0,16.2182,16.2255,16.0726,16.0726,836700.0
2012-02-29 11:30:00,22.07,22.16,22.06,22.1,438500.0,16.0726,16.1381,16.0653,16.0944,438500.0
2012-02-29 12:00:00,22.1,22.21,22.05,22.2,543900.0,16.0944,16.1745,16.058,16.1673,543900.0
2012-02-29 12:30:00,22.2,22.28,22.2,22.27,473800.0,16.1673,16.2255,16.1673,16.2182,473800.0
2012-02-29 13:00:00,22.28,22.34,22.24,22.33,277700.0,16.2255,16.2692,16.1964,16.2619,277700.0
2012-02-29 13:30:00,22.33,22.43,22.31,22.43,375900.0,16.2619,16.3348,16.2474,16.3348,375900.0
2012-02-29 14:00:00,22.43,22.46,22.24,22.27,415800.0,16.3348,16.3566,16.1964,16.2182,415800.0
2012-02-29 14:30:00,22.27,22.3,22.24,22.26,250100.0,16.2182,16.2401,16.1964,16.2109,250100.0
2012-02-29 15:00:00,22.25,22.27,22.15,22.16,608800.0,16.2037,16.2182,16.1308,16.1381,608800.0
2012-02-29 15:30:00,22.16,22.17,22.05,22.12,1439200.0,16.1381,16.1454,16.058,16.109,1439200.0
2012-03-01 09:30:00,22.13,22.73,22.13,22.7,1079900.0,16.1163,16.5532,16.1163,16.5314,1079900.0
2012-03-01 10:00:00,22.7,22.75,22.5,22.67,678600.0,16.5314,16.5678,16.3857,16.5095,678600.0
2012-03-01 10:30:00,22.67,22.8,22.62,22.78,577500.0,16.5095,16.6042,16.4731,16.5896,577500.0
2012-03-01 11:00:00,22.78,22.83,22.69,22.8,855400.0,16.5896,16.6261,16.5241,16.6042,855400.0
2012-03-01 11:30:00,22.8,22.8,22.69,22.73,699400.0,16.6042,16.6042,16.5241,16.5532,699400.0
2012-03-01 12:00:00,22.73,22.8,22.7,22.74,424700.0,16.5532,16.6042,16.5314,16.5605,424700.0
2012-03-01 12:30:00,22.74,22.74,22.65,22.65,257100.0,16.5605,16.5605,16.495,16.495,257100.0
2012-03-01 13:00:00,22.65,22.71,22.62,22.63,328200.0,16.495,16.5387,16.4731,16.4804,328200.0
2012-03-01 13:30:00,22.63,22.64,22.54,22.6,372400.0,16.4804,16.4877,16.4149,16.4586,372400.0
2012-03-01 14:00:00,22.6,22.62,22.49,22.52,308900.0,16.4586,16.4731,16.3784,16.4003,308900.0
2012-03-01 14:30:00,22.52,22.54,22.44,22.46,283900.0,16.4003,16.4149,16.342,16.3566,283900.0
2012-03-01 15:00:00,22.47,22.53,22.35,22.44,505900.0,16.3639,16.4076,16.2765,16.342,505900.0
2012-03-01 15:30:00,22.43,22.52,22.36,22.49,1056300.0,16.3348,16.4003,16.2838,16.3784,1056300.0
2012-03-02 09:30:00,22.44,22.59,22.36,22.39,333100.0,16.342,16.4513,16.2838,16.3056,333100.0
2012-03-02 10:00:00,22.38,22.52,22.32,22.51,320900.0,16.2983,16.4003,16.2546,16.393,320900.0
2012-03-02 10:30:00,22.51,22.56,22.45,22.47,679300.0,16.393,16.4294,16.3493,16.3639,679300.0
2012-03-02 11:00:00,22.48,22.52,22.41,22.48,564200.0,16.3712,16.4003,16.3202,16.3712,564200.0
2012-03-02 11:30:00,22.48,22.51,22.43,22.46,409900.0,16.3712,16.393,16.3348,16.3566,409900.0
2012-03-02 12:00:00,22.46,22.53,22.46,22.49,338700.0,16.3566,16.4076,16.3566,16.3784,338700.0
2012-03-02 12:30:00,22.5,22.54,22.47,22.52,275500.0,16.3857,16.4149,16.3639,16.4003,275500.0
2012-03-02 13:00:00,22.51,22.54,22.42,22.45,344700.0,16.393,16.4149,16.3275,16.3493,344700.0
2012-03-02 13:30:00,22.44,22.48,22.39,22.41,241000.0,16.342,16.3712,16.3056,16.3202,241000.0
2012-03-02 14:00:00,22.41,22.41,22.32,22.33,280000.0,16.3202,16.3202,16.2546,16.2619,280000.0
2012-03-02 14:30:00,22.33,22.34,22.29,22.32,206000.0,16.2619,16.2692,16.2328,16.2546,206000.0
2012-03-02 15:00:00,22.32,22.33,22.24,22.29,282800.0,16.2546,16.2619,16.1964,16.2328,282800.0
2012-03-02 15:30:00,22.29,22.37,22.29,22.31,745600.0,16.2328,16.2911,16.2328,16.2474,745600.0
2012-03-05 09:30:00,22.25,22.25,22.0,22.03,342000.0,16.2037,16.2037,16.0216,16.0435,342000.0
2012-03-05 10:00:00,22.03,22.19,22.01,22.06,403400.0,16.0435,16.16,16.0289,16.0653,403400.0
2012-03-05 10:30:00,22.05,22.19,22.03,22.13,480800.0,16.058,16.16,16.0435,16.1163,480800.0
2012-03-05 11:00:00,22.14,22.29,22.11,22.26,692700.0,16.1236,16.2328,16.1017,16.2109,692700.0
2012-03-05 11:30:00,22.25,22.26,22.18,22.2,261000.0,16.2037,16.2109,16.1527,16.1673,261000.0
2012-03-05 12:00:00,22.19,22.24,22.18,22.21,179600.0,16.16,16.1964,16.1527,16.1745,179600.0
2012-03-05 12:30:00,22.21,22.22,22.14,22.15,197500.0,16.1745,16.1818,16.1236,16.1308,197500.0
2012-03-05 13:00:00,22.14,22.2,22.13,22.17,162400.0,16.1236,16.1673,16.1163,16.1454,162400.0
2012-03-05 13:30:00,22.17,22.18,22.08,22.09,233500.0,16.1454,16.1527,16.0799,16.0871,233500.0
2012-03-05 14:00:00,22.09,22.15,22.07,22.14,183000.0,16.0871,16.1308,16.0726,16.1236,183000.0
2012-03-05 14:30:00,22.14,22.19,22.09,22.16,235100.0,16.1236,16.16,16.0871,16.1381,235100.0
2012-03-05 15:00:00,22.15,22.21,22.13,22.21,223800.0,16.1308,16.1745,16.1163,16.1745,223800.0
2012-03-05 15:30:00,22.21,22.25,22.13,22.14,1009100.0,16.1745,16.2037,16.1163,16.1236,1009100.0
2012-03-06 09:30:00,21.83,21.91,21.73,21.81,497300.0,15.8978,15.9561,15.825,15.8832,497300.0
2012-03-06 10:00:00,21.81,21.86,21.7,21.76,572400.0,15.8832,15.9196,15.8031,15.8468,572400.0
2012-03-06 10:30:00,21.75,21.8,21.68,21.68,442100.0,15.8395,15.876,15.7886,15.7886,442100.0
2012-03-06 11:00:00,21.68,21.79,21.68,21.75,626900.0,15.7886,15.8687,15.7886,15.8395,626900.0
2012-03-06 11:30:00,21.75,21.75,21.63,21.68,709000.0,15.8395,15.8395,15.7521,15.7886,709000.0
2012-03-06 12:00:00,21.68,21.7,21.62,21.64,375600.0,15.7886,15.8031,15.7449,15.7594,375600.0
2012-03-06 12:30:00,21.64,21.72,21.64,21.67,504600.0,15.7594,15.8177,15.7594,15.7813,504600.0
2012-03-06 13:00:00,21.66,21.68,21.6,21.64,324700.0,15.774,15.7886,15.7303,15.7594,324700.0
2012-03-06 13:30:00,21.64,21.68,21.6,21.61,384300.0,15.7594,15.7886,15.7303,15.7376,384300.0
2012-03-06 14:00:00,21.61,21.73,21.6,21.7,573100.0,15.7376,15.825,15.7303,15.8031,573100.0
2012-03-06 14:30:00,21.71,21.71,21.61,21.62,610800.0,15.8104,15.8104,15.7376,15.7449,610800.0
2012-03-06 15:00:00,21.62,21.64,21.59,21.6,530600.0,15.7449,15.7594,15.723,15.7303,530600.0
2012-03-06 15:30:00,21.6,21.64,21.54,21.64,1344500.0,15.7303,15.7594,15.6866,15.7594,1344500.0
2012-03-07 09:30:00,21.72,21.76,21.61,21.67,971800.0,15.8177,15.8468,15.7376,15.7813,971800.0
2012-03-07 10:00:00,21.68,21.77,21.66,21.7,734800.0,15.7886,15.8541,15.774,15.8031,734800.0
2012-03-07 10:30:00,21.7,21.75,21.69,21.7,444700.0,15.8031,15.8395,15.7958,15.8031,444700.0
2012-03-07 11:00:00,21.7,21.79,21.7,21.72,655900.0,15.8031,15.8687,15.8031,15.8177,655900.0
2012-03-07 11:30:00,21.72,21.76,21.71,21.74,429500.0,15.8177,15.8468,15.8104,15.8323,429500.0
2012-03-07 12:00:00,21.75,21.79,21.75,21.78,260100.0,15.8395,15.8687,15.8395,15.8614,260100.0
2012-03-07 12:30:00,21.79,21.85,21.77,21.84,168700.0,15.8687,15.9124,15.8541,15.9051,168700.0
2012-03-07 13:00:00,21.84,21.87,21.82,21.85,208700.0,15.9051,15.9269,15.8905,15.9124,208700.0
2012-03-07 13:30:00,21.85,21.87,21.79,21.81,290000.0,15.9124,15.9269,15.8687,15.8832,290000.0
2012-03-07 14:00:00,21.81,21.88,21.81,21.87,231000.0,15.8832,15.9342,15.8832,15.9269,231000.0
2012-03-07 14:30:00,21.87,21.88,21.84,21.87,305900.0,15.9269,15.9342,15.9051,15.9269,305900.0
2012-03-07 15:00:00,21.88,21.88,21.83,21.83,374300.0,15.9342,15.9342,15.8978,15.8978,374300.0
2012-03-07 15:30:00,21.83,21.89,21.82,21.84,1200100.0,15.8978,15.9415,15.8905,15.9051,1200100.0
2012-03-08 09:30:00,22.09,22.19,22.05,22.17,739700.0,16.0871,16.16,16.058,16.1454,739700.0
2012-03-08 10:00:00,22.17,22.2,22.08,22.09,437800.0,16.1454,16.1673,16.0799,16.0871,437800.0
2012-03-08 10:30:00,22.09,22.14,21.98,21.99,288400.0,16.0871,16.1236,16.007,16.0143,288400.0
2012-03-08 11:00:00,22.0,22.13,21.98,22.12,387400.0,16.0216,16.1163,16.007,16.109,387400.0
2012-03-08 11:30:00,22.12,22.19,22.12,22.17,179700.0,16.109,16.16,16.109,16.1454,179700.0
2012-03-08 12:00:00,22.17,22.2,22.15,22.19,173600.0,16.1454,16.1673,16.1308,16.16,173600.0
2012-03-08 12:30:00,22.18,22.19,22.14,22.16,181400.0,16.1527,16.16,16.1236,16.1381,181400.0
2012-03-08 13:00:00,22.16,22.16,22.12,22.12,300900.0,16.1381,16.1381,16.109,16.109,300900.0
2012-03-08 13:30:00,22.12,22.16,22.1,22.11,411300.0,16.109,16.1381,16.0944,16.1017,411300.0
2012-03-08 14:00:00,22.1,22.14,22.1,22.13,209300.0,16.0944,16.1236,16.0944,16.1163,209300.0
2012-03-08 14:30:00,22.14,22.3,22.12,22.29,284300.0,16.1236,16.2401,16.109,16.2328,284300.0
2012-03-08 15:00:00,22.28,22.33,22.26,22.32,583100.0,16.2255,16.2619,16.2109,16.2546,583100.0
2012-03-08 15:30:00,22.31,22.35,22.31,22.34,1095400.0,16.2474,16.2765,16.2474,16.2692,1095400.0
2012-03-09 09:30:00,22.4,22.44,22.2,22.21,643400.0,16.3129,16.342,16.1673,16.1745,643400.0
2012-03-09 10:00:00,22.21,22.45,22.21,22.42,995900.0,16.1745,16.3493,16.1745,16.3275,995900.0
2012-03-09 10:30:00,22.43,22.6,22.43,22.57,615500.0,16.3348,16.4586,16.3348,16.4367,615500.0
2012-03-09 11:00:00,22.57,22.62,22.56,22.58,236500.0,16.4367,16.4731,16.4294,16.444,236500.0
2012-03-09 11:30:00,22.58,22.64,22.54,22.63,199700.0,16.444,16.4877,16.4149,16.4804,199700.0
2012-03-09 12:00:00,22.63,22.64,22.58,22.59,293500.0,16.4804,16.4877,16.444,16.4513,293500.0
2012-03-09 12:30:00,22.58,22.59,22.55,22.58,104900.0,16.444,16.4513,16.4221,16.444,104900.0
2012-03-09 13:00:00,22.57,22.62,22.56,22.57,282400.0,16.4367,16.4731,16.4294,16.4367,282400.0
2012-03-09 13:30:00,22.56,22.58,22.55,22.56,150300.0,16.4294,16.444,16.4221,16.4294,150300.0
2012-03-09 14:00:00,22.56,22.57,22.5,22.5,202300.0,16.4294,16.4367,16.3857,16.3857,202300.0
2012-03-09 14:30:00,22.5,22.51,22.36,22.39,412800.0,16.3857,16.393,16.2838,16.3056,412800.0
2012-03-09 15:00:00,22.39,22.47,22.39,22.46,409200.0,16.3056,16.3639,16.3056,16.3566,409200.0
2012-03-09 15:30:00,22.46,22.46,22.36,22.43,1133600.0,16.3566,16.3566,16.2838,16.3348,1133600.0
2012-03-12 09:30:00,22.48,22.58,22.4,22.52,888100.0,16.3712,16.444,16.3129,16.4003,888100.0
2012-03-12 10:00:00,22.52,22.53,22.37,22.41,602200.0,16.4003,16.4076,16.2911,16.3202,602200.0
2012-03-12 10:30:00,22.41,22.48,22.35,22.43,624600.0,16.3202,16.3712,16.2765,16.3348,624600.0
2012-03-12 11:00:00,22.44,22.45,22.37,22.41,347000.0,16.342,16.3493,16.2911,16.3202,347000.0
2012-03-12 11:30:00,22.4,22.43,22.34,22.36,454700.0,16.3129,16.3348,16.2692,16.2838,454700.0
2012-03-12 12:00:00,22.35,22.54,22.33,22.44,607300.0,16.2765,16.4149,16.2619,16.342,607300.0
2012-03-12 12:30:00,22.44,22.5,22.44,22.49,276800.0,16.342,16.3857,16.342,16.3784,276800.0
2012-03-12 13:00:00,22.49,22.54,22.47,22.52,289400.0,16.3784,16.4149,16.3639,16.4003,289400.0
2012-03-12 13:30:00,22.51,22.6,22.51,22.53,314000.0,16.393,16.4586,16.393,16.4076,314000.0
2012-03-12 14:00:00,22.52,22.53,22.45,22.53,223400.0,16.4003,16.4076,16.3493,16.4076,223400.0
2012-03-12 14:30:00,22.53,22.58,22.51,22.56,355000.0,16.4076,16.444,16.393,16.4294,355000.0
2012-03-12 15:00:00,22.56,22.64,22.52,22.62,486800.0,16.4294,16.4877,16.4003,16.4731,486800.0
2012-03-12 15:30:00,22.62,22.66,22.58,22.63,1306600.0,16.4731,16.5023,16.444,16.4804,1306600.0
2012-03-13 09:30:00,22.74,22.75,22.54,22.6,501100.0,16.5605,16.5678,16.4149,16.4586,501100.0
2012-03-13 10:00:00,22.6,22.66,22.54,22.63,497500.0,16.4586,16.5023,16.4149,16.4804,497500.0
2012-03-13 10:30:00,22.63,22.75,22.6,22.71,661500.0,16.4804,16.5678,16.4586,16.5387,661500.0
2012-03-13 11:00:00,22.7,22.73,22.6,22.63,499700.0,16.5314,16.5532,16.4586,16.4804,499700.0
2012-03-13 11:30:00,22.64,22.66,22.6,22.62,371700.0,16.4877,16.5023,16.4586,16.4731,371700.0
2012-03-13 12:00:00,22.62,22.64,22.61,22.63,137900.0,16.4731,16.4877,16.4658,16.4804,137900.0
2012-03-13 12:30:00,22.64,22.66,22.63,22.65,180400.0,16.4877,16.5023,16.4804,16.495,180400.0
2012-03-13 13:00:00,22.64,22.67,22.64,22.67,249300.0,16.4877,16.5095,16.4877,16.5095,249300.0
2012-03-13 13:30:00,22.67,22.67,22.61,22.62,169800.0,16.5095,16.5095,16.4658,16.4731,169800.0
2012-03-13 14:00:00,22.61,22.67,22.6,22.62,439300.0,16.4658,16.5095,16.4586,16.4731,439300.0
2012-03-13 14:30:00,22.62,22.71,22.62,22.67,792500.0,16.4731,16.5387,16.4731,16.5095,792500.0
2012-03-13 15:00:00,22.68,23.28,22.67,23.19,2106800.0,16.5168,16.9538,16.5095,16.8882,2106800.0
2012-03-13 15:30:00,23.18,23.32,23.15,23.29,3387100.0,16.8809,16.9829,16.8591,16.9611,3387100.0
2012-03-14 09:30:00,23.43,23.57,23.17,23.25,1486300.0,17.063,17.165,16.8737,16.9319,1486300.0
2012-03-14 10:00:00,23.25,23.48,23.16,23.33,1025900.0,16.9319,17.0994,16.8664,16.9902,1025900.0
2012-03-14 10:30:00,23.33,23.37,23.14,23.17,738500.0,16.9902,17.0193,16.8518,16.8737,738500.0
2012-03-14 11:00:00,23.16,23.2,23.09,23.1,674200.0,16.8664,16.8955,16.8154,16.8227,674200.0
2012-03-14 11:30:00,23.09,23.2,23.07,23.19,430100.0,16.8154,16.8955,16.8008,16.8882,430100.0
2012-03-14 12:00:00,23.19,23.2,23.13,23.19,284600.0,16.8882,16.8955,16.8445,16.8882,284600.0
2012-03-14 12:30:00,23.18,23.2,23.15,23.17,418800.0,16.8809,16.8955,16.8591,16.8737,418800.0
2012-03-14 13:00:00,23.17,23.21,23.15,23.18,543700.0,16.8737,16.9028,16.8591,16.8809,543700.0
2012-03-14 13:30:00,23.19,23.19,23.0,23.01,753400.0,16.8882,16.8882,16.7499,16.7571,753400.0
2012-03-14 14:00:00,23.01,23.14,23.0,23.13,362400.0,16.7571,16.8518,16.7499,16.8445,362400.0
2012-03-14 14:30:00,23.14,23.17,23.09,23.17,430600.0,16.8518,16.8737,16.8154,16.8737,430600.0
2012-03-14 15:00:00,23.16,23.17,23.07,23.14,544900.0,16.8664,16.8737,16.8008,16.8518,544900.0
2012-03-14 15:30:00,23.14,23.19,23.12,23.18,1096200.0,16.8518,16.8882,16.8372,16.8809,1096200.0
2012-03-15 09:30:00,23.25,23.54,23.19,23.53,775000.0,16.9319,17.1431,16.8882,17.1358,775000.0
2012-03-15 10:00:00,23.53,23.73,23.52,23.59,1044300.0,17.1358,17.2815,17.1285,17.1795,1044300.0
2012-03-15 10:30:00,23.59,23.84,23.59,23.75,690400.0,17.1795,17.3616,17.1795,17.296,690400.0
2012-03-15 11:00:00,23.75,23.87,23.71,23.86,490400.0,17.296,17.3834,17.2669,17.3762,490400.0
2012-03-15 11:30:00,23.85,23.92,23.82,23.89,540500.0,17.3689,17.4199,17.347,17.398,540500.0
2012-03-15 12:00:00,23.89,24.12,23.89,24.09,642200.0,17.398,17.5655,17.398,17.5437,642200.0
2012-03-15 12:30:00,24.08,24.22,24.05,24.12,616000.0,17.5364,17.6383,17.5145,17.5655,616000.0
2012-03-15 13:00:00,24.12,24.18,24.09,24.15,635300.0,17.5655,17.6092,17.5437,17.5873,635300.0
2012-03-15 13:30:00,24.14,24.32,24.14,24.26,984200.0,17.5801,17.7112,17.5801,17.6675,984200.0
2012-03-15 14:00:00,24.26,24.3,24.23,24.26,609200.0,17.6675,17.6966,17.6456,17.6675,609200.0
2012-03-15 14:30:00,24.26,24.27,24.14,24.14,776200.0,17.6675,17.6747,17.5801,17.5801,776200.0
2012-03-15 15:00:00,24.14,24.27,24.12,24.27,634000.0,17.5801,17.6747,17.5655,17.6747,634000.0
2012-03-15 15:30:00,24.27,24.33,24.24,24.26,2312200.0,17.6747,17.7184,17.6529,17.6675,2312200.0
2012-03-16 09:30:00,24.41,24.51,23.94,23.99,2464100.0,17.7767,17.8495,17.4344,17.4708,2464100.0
2012-03-16 10:00:00,24.0,24.01,23.89,23.9,788800.0,17.4781,17.4854,17.398,17.4053,788800.0
2012-03-16 10:30:00,23.91,24.01,23.9,24.0,478400.0,17.4126,17.4854,17.4053,17.4781,478400.0
2012-03-16 11:00:00,24.0,24.06,23.98,24.0,560200.0,17.4781,17.5218,17.4635,17.4781,560200.0
2012-03-16 11:30:00,24.01,24.13,23.95,24.11,604400.0,17.4854,17.5728,17.4417,17.5582,604400.0
2012-03-16 12:00:00,24.12,24.14,24.04,24.05,459700.0,17.5655,17.5801,17.5072,17.5145,459700.0
2012-03-16 12:30:00,24.05,24.09,24.01,24.01,384300.0,17.5145,17.5437,17.4854,17.4854,384300.0
2012-03-16 13:00:00,24.02,24.12,23.91,23.92,1372300.0,17.4927,17.5655,17.4126,17.4199,1372300.0
2012-03-16 13:30:00,23.92,24.01,23.8,24.01,1071700.0,17.4199,17.4854,17.3325,17.4854,1071700.0
2012-03-16 14:00:00,24.01,24.11,24.0,24.1,426700.0,17.4854,17.5582,17.4781,17.5509,426700.0
2012-03-16 14:30:00,24.11,24.13,24.07,24.1,483600.0,17.5582,17.5728,17.5291,17.5509,483600.0
2012-03-16 15:00:00,24.1,24.11,24.01,24.05,869400.0,17.5509,17.5582,17.4854,17.5145,869400.0
2012-03-16 15:30:00,24.06,24.17,24.04,24.14,1877800.0,17.5218,17.6019,17.5072,17.5801,1877800.0
2012-03-19 09:30:00,24.07,24.43,23.85,24.43,753000.0,17.5291,17.7913,17.3689,17.7913,753000.0
2012-03-19 10:00:00,24.42,24.44,24.28,24.36,575500.0,17.784,17.7985,17.682,17.7403,575500.0
2012-03-19 10:30:00,24.37,24.42,24.36,24.42,283800.0,17.7476,17.784,17.7403,17.784,283800.0
2012-03-19 11:00:00,24.42,24.52,24.36,24.48,542700.0,17.784,17.8568,17.7403,17.8277,542700.0
2012-03-19 11:30:00,24.49,24.64,24.48,24.62,458100.0,17.835,17.9442,17.8277,17.9296,458100.0
2012-03-19 12:00:00,24.62,24.69,24.54,24.59,573500.0,17.9296,17.9806,17.8714,17.9078,573500.0
2012-03-19 12:30:00,24.59,24.66,24.56,24.65,363800.0,17.9078,17.9588,17.8859,17.9515,363800.0
2012-03-19 13:00:00,24.65,24.68,24.61,24.64,341100.0,17.9515,17.9733,17.9223,17.9442,341100.0
2012-03-19 13:30:00,24.64,24.7,24.63,24.65,359000.0,17.9442,17.9879,17.9369,17.9515,359000.0
2012-03-19 14:00:00,24.64,24.7,24.63,24.67,384300.0,17.9442,17.9879,17.9369,17.966,384300.0
2012-03-19 14:30:00,24.67,24.68,24.55,24.57,337100.0,17.966,17.9733,17.8787,17.8932,337100.0
2012-03-19 15:00:00,24.58,24.6,24.49,24.5,732500.0,17.9005,17.9151,17.835,17.8422,732500.0
2012-03-19 15:30:00,24.5,24.55,24.47,24.5,1272800.0,17.8422,17.8787,17.8204,17.8422,1272800.0
2012-03-20 09:30:00,24.29,24.34,24.12,24.18,604500.0,17.6893,17.7257,17.5655,17.6092,604500.0
2012-03-20 10:00:00,24.17,24.35,24.11,24.28,884400.0,17.6019,17.733,17.5582,17.682,884400.0
2012-03-20 10:30:00,24.27,24.53,24.24,24.45,501900.0,17.6747,17.8641,17.6529,17.8058,501900.0
2012-03-20 11:00:00,24.45,24.49,24.34,24.37,223600.0,17.8058,17.835,17.7257,17.7476,223600.0
2012-03-20 11:30:00,24.36,24.36,24.24,24.3,174900.0,17.7403,17.7403,17.6529,17.6966,174900.0
2012-03-20 12:00:00,24.3,24.35,24.28,24.31,255500.0,17.6966,17.733,17.682,17.7039,255500.0
2012-03-20 12:30:00,24.31,24.34,24.25,24.3,139200.0,17.7039,17.7257,17.6602,17.6966,139200.0
2012-03-20 13:00:00,24.3,24.41,24.29,24.41,218200.0,17.6966,17.7767,17.6893,17.7767,218200.0
2012-03-20 13:30:00,24.41,24.49,24.38,24.48,195700.0,17.7767,17.835,17.7548,17.8277,195700.0
2012-03-20 14:00:00,24.49,24.5,24.4,24.44,197900.0,17.835,17.8422,17.7694,17.7985,197900.0
2012-03-20 14:30:00,24.43,24.48,24.42,24.45,210900.0,17.7913,17.8277,17.784,17.8058,210900.0
2012-03-20 15:00:00,24.45,24.47,24.4,24.41,415200.0,17.8058,17.8204,17.7694,17.7767,415200.0
2012-03-20 15:30:00,24.41,24.43,24.27,24.35,984200.0,17.7767,17.7913,17.6747,17.733,984200.0
2012-03-21 09:30:00,24.36,24.43,24.19,24.25,575300.0,17.7403,17.7913,17.6165,17.6602,575300.0
2012-03-21 10:00:00,24.24,24.29,24.1,24.25,390400.0,17.6529,17.6893,17.5509,17.6602,390400.0
2012-03-21 10:30:00,24.26,24.29,24.06,24.07,304600.0,17.6675,17.6893,17.5218,17.5291,304600.0
2012-03-21 11:00:00,24.07,24.14,24.02,24.09,430500.0,17.5291,17.5801,17.4927,17.5437,430500.0
2012-03-21 11:30:00,24.09,24.13,24.05,24.05,311600.0,17.5437,17.5728,17.5145,17.5145,311600.0
2012-03-21 12:00:00,24.06,24.14,24.04,24.1,403800.0,17.5218,17.5801,17.5072,17.5509,403800.0
2012-03-21 12:30:00,24.09,24.11,24.07,24.09,331500.0,17.5437,17.5582,17.5291,17.5437,331500.0
2012-03-21 13:00:00,24.09,24.09,24.02,24.07,268600.0,17.5437,17.5437,17.4927,17.5291,268600.0
2012-03-21 13:30:00,24.07,24.13,24.02,24.1,326800.0,17.5291,17.5728,17.4927,17.5509,326800.0
2012-03-21 14:00:00,24.1,24.13,24.07,24.09,339800.0,17.5509,17.5728,17.5291,17.5437,339800.0
2012-03-21 14:30:00,24.08,24.11,24.03,24.05,559600.0,17.5364,17.5582,17.5,17.5145,559600.0
2012-03-21 15:00:00,24.05,24.1,24.05,24.1,643400.0,17.5145,17.5509,17.5145,17.5509,643400.0
2012-03-21 15:30:00,24.1,24.15,24.05,24.05,1265300.0,17.5509,17.5873,17.5145,17.5145,1265300.0
2012-03-22 09:30:00,23.85,23.88,23.65,23.75,1046000.0,17.3689,17.3907,17.2232,17.296,1046000.0
2012-03-22 10:00:00,23.74,23.83,23.67,23.74,648900.0,17.2888,17.3543,17.2378,17.2888,648900.0
2012-03-22 10:30:00,23.74,23.74,23.62,23.65,373400.0,17.2888,17.2888,17.2014,17.2232,373400.0
2012-03-22 11:00:00,23.64,23.73,23.6,23.71,495400.0,17.2159,17.2815,17.1868,17.2669,495400.0
2012-03-22 11:30:00,23.71,23.76,23.67,23.69,341800.0,17.2669,17.3033,17.2378,17.2524,341800.0
2012-03-22 12:00:00,23.69,23.71,23.58,23.59,415300.0,17.2524,17.2669,17.1722,17.1795,415300.0
2012-03-22 12:30:00,23.59,23.76,23.58,23.76,421100.0,17.1795,17.3033,17.1722,17.3033,421100.0
2012-03-22 13:00:00,23.75,23.8,23.75,23.77,337200.0,17.296,17.3325,17.296,17.3106,337200.0
2012-03-22 13:30:00,23.77,23.78,23.71,23.76,431500.0,17.3106,17.3179,17.2669,17.3033,431500.0
2012-03-22 14:00:00,23.75,23.76,23.69,23.73,382800.0,17.296,17.3033,17.2524,17.2815,382800.0
2012-03-22 14:30:00,23.73,23.74,23.67,23.7,254500.0,17.2815,17.2888,17.2378,17.2596,254500.0
2012-03-22 15:00:00,23.69,23.72,23.6,23.71,396600.0,17.2524,17.2742,17.1868,17.2669,396600.0
2012-03-22 15:30:00,23.71,23.75,23.67,23.71,1103600.0,17.2669,17.296,17.2378,17.2669,1103600.0
2012-03-23 09:30:00,23.76,23.95,23.56,23.84,405100.0,17.3033,17.4417,17.1577,17.3616,405100.0
2012-03-23 10:00:00,23.84,23.84,23.64,23.72,296700.0,17.3616,17.3616,17.2159,17.2742,296700.0
2012-03-23 10:30:00,23.71,23.81,23.71,23.78,203100.0,17.2669,17.3397,17.2669,17.3179,203100.0
2012-03-23 11:00:00,23.77,23.92,23.77,23.92,169200.0,17.3106,17.4199,17.3106,17.4199,169200.0
2012-03-23 11:30:00,23.93,23.96,23.87,23.88,238600.0,17.4271,17.449,17.3834,17.3907,238600.0
2012-03-23 12:00:00,23.89,23.89,23.84,23.85,124700.0,17.398,17.398,17.3616,17.3689,124700.0
2012-03-23 12:30:00,23.86,23.94,23.81,23.92,173300.0,17.3762,17.4344,17.3397,17.4199,173300.0
2012-03-23 13:00:00,23.92,24.01,23.91,23.98,135000.0,17.4199,17.4854,17.4126,17.4635,135000.0
2012-03-23 13:30:00,23.99,24.03,23.92,23.93,159200.0,17.4708,17.5,17.4199,17.4271,159200.0
2012-03-23 14:00:00,23.93,23.98,23.93,23.96,118200.0,17.4271,17.4635,17.4271,17.449,118200.0
2012-03-23 14:30:00,23.97,23.99,23.92,23.95,412700.0,17.4563,17.4708,17.4199,17.4417,412700.0
2012-03-23 15:00:00,23.94,23.96,23.87,23.92,195600.0,17.4344,17.449,17.3834,17.4199,195600.0
2012-03-23 15:30:00,23.92,24.0,23.9,23.97,983600.0,17.4199,17.4781,17.4053,17.4563,983600.0
2012-03-26 09:30:00,24.26,24.38,24.14,24.38,551500.0,17.6675,17.7548,17.5801,17.7548,551500.0
2012-03-26 10:00:00,24.37,24.51,24.25,24.46,726200.0,17.7476,17.8495,17.6602,17.8131,726200.0
2012-03-26 10:30:00,24.46,24.52,24.39,24.44,468600.0,17.8131,17.8568,17.7621,17.7985,468600.0
2012-03-26 11:00:00,24.44,24.46,24.35,24.45,377500.0,17.7985,17.8131,17.733,17.8058,377500.0
2012-03-26 11:30:00,24.44,24.47,24.4,24.45,625600.0,17.7985,17.8204,17.7694,17.8058,625600.0
2012-03-26 12:00:00,24.45,24.5,24.42,24.42,459700.0,17.8058,17.8422,17.784,17.784,459700.0
2012-03-26 12:30:00,24.42,24.44,24.37,24.41,182500.0,17.784,17.7985,17.7476,17.7767,182500.0
2012-03-26 13:00:00,24.4,24.42,24.37,24.39,96200.0,17.7694,17.784,17.7476,17.7621,96200.0
2012-03-26 13:30:00,24.39,24.44,24.38,24.39,152800.0,17.7621,17.7985,17.7548,17.7621,152800.0
2012-03-26 14:00:00,24.39,24.44,24.36,24.44,203300.0,17.7621,17.7985,17.7403,17.7985,203300.0
2012-03-26 14:30:00,24.44,24.47,24.39,24.44,211800.0,17.7985,17.8204,17.7621,17.7985,211800.0
2012-03-26 15:00:00,24.45,24.53,24.43,24.52,551900.0,17.8058,17.8641,17.7913,17.8568,551900.0
2012-03-26 15:30:00,24.51,24.59,24.47,24.58,1452900.0,17.8495,17.9078,17.8204,17.9005,1452900.0
2012-03-27 09:30:00,24.56,24.69,24.4,24.63,736100.0,17.8859,17.9806,17.7694,17.9369,736100.0
2012-03-27 10:00:00,24.64,24.64,24.37,24.38,774400.0,17.9442,17.9442,17.7476,17.7548,774400.0
2012-03-27 10:30:00,24.39,24.46,24.28,24.3,802400.0,17.7621,17.8131,17.682,17.6966,802400.0
2012-03-27 11:00:00,24.3,24.34,24.23,24.27,489400.0,17.6966,17.7257,17.6456,17.6747,489400.0
2012-03-27 11:30:00,24.27,24.28,24.14,24.18,1202900.0,17.6747,17.682,17.5801,17.6092,1202900.0
2012-03-27 12:00:00,24.18,24.2,24.12,24.13,525400.0,17.6092,17.6238,17.5655,17.5728,525400.0
2012-03-27 12:30:00,24.13,24.16,24.09,24.09,412500.0,17.5728,17.5946,17.5437,17.5437,412500.0
2012-03-27 13:00:00,24.09,24.1,24.05,24.1,372900.0,17.5437,17.5509,17.5145,17.5509,372900.0
2012-03-27 13:30:00,24.1,24.1,24.04,24.08,363700.0,17.5509,17.5509,17.5072,17.5364,363700.0
2012-03-27 14:00:00,24.08,24.13,24.06,24.08,899300.0,17.5364,17.5728,17.5218,17.5364,899300.0
2012-03-27 14:30:00,24.08,24.12,24.06,24.07,1144000.0,17.5364,17.5655,17.5218,17.5291,1144000.0
2012-03-27 15:00:00,24.07,24.09,23.97,23.98,756100.0,17.5291,17.5437,17.4563,17.4635,756100.0
2012-03-27 15:30:00,23.98,24.03,23.85,23.88,2353800.0,17.4635,17.5,17.3689,17.3907,2353800.0
2012-03-28 09:30:00,23.88,24.03,23.8,23.89,873300.0,17.3907,17.5,17.3325,17.398,873300.0
2012-03-28 10:00:00,23.89,23.94,23.83,23.87,856300.0,17.398,17.4344,17.3543,17.3834,856300.0
2012-03-28 10:30:00,23.86,23.94,23.81,23.94,424500.0,17.3762,17.4344,17.3397,17.4344,424500.0
2012-03-28 11:00:00,23.93,23.97,23.86,23.89,373100.0,17.4271,17.4563,17.3762,17.398,373100.0
2012-03-28 11:30:00,23.88,23.9,23.65,23.72,901200.0,17.3907,17.4053,17.2232,17.2742,901200.0
2012-03-28 12:00:00,23.72,23.78,23.63,23.71,1015100.0,17.2742,17.3179,17.2087,17.2669,1015100.0
2012-03-28 12:30:00,23.71,23.77,23.69,23.77,333800.0,17.2669,17.3106,17.2524,17.3106,333800.0
2012-03-28 13:00:00,23.77,23.85,23.76,23.83,302800.0,17.3106,17.3689,17.3033,17.3543,302800.0
2012-03-28 13:30:00,23.82,23.84,23.78,23.78,432000.0,17.347,17.3616,17.3179,17.3179,432000.0
2012-03-28 14:00:00,23.79,23.8,23.69,23.74,607000.0,17.3252,17.3325,17.2524,17.2888,607000.0
2012-03-28 14:30:00,23.75,23.83,23.75,23.79,619300.0,17.296,17.3543,17.296,17.3252,619300.0
2012-03-28 15:00:00,23.8,23.89,23.79,23.85,674600.0,17.3325,17.398,17.3252,17.3689,674600.0
2012-03-28 15:30:00,23.85,24.02,23.84,23.99,1751300.0,17.3689,17.4927,17.3616,17.4708,1751300.0
2012-03-29 09:30:00,23.79,23.83,23.65,23.73,466800.0,17.3252,17.3543,17.2232,17.2815,466800.0
2012-03-29 10:00:00,23.74,23.82,23.59,23.61,570700.0,17.2888,17.347,17.1795,17.1941,570700.0
2012-03-29 10:30:00,23.61,23.68,23.57,23.67,329900.0,17.1941,17.2451,17.165,17.2378,329900.0
2012-03-29 11:00:00,23.66,23.71,23.54,23.54,632900.0,17.2305,17.2669,17.1431,17.1431,632900.0
2012-03-29 11:30:00,23.54,23.55,23.39,23.52,1423700.0,17.1431,17.1504,17.0339,17.1285,1423700.0
2012-03-29 12:00:00,23.53,23.63,23.52,23.6,368400.0,17.1358,17.2087,17.1285,17.1868,368400.0
2012-03-29 12:30:00,23.59,23.72,23.58,23.72,279200.0,17.1795,17.2742,17.1722,17.2742,279200.0
2012-03-29 13:00:00,23.71,23.76,23.69,23.73,414400.0,17.2669,17.3033,17.2524,17.2815,414400.0
2012-03-29 13:30:00,23.73,23.76,23.66,23.71,238500.0,17.2815,17.3033,17.2305,17.2669,238500.0
2012-03-29 14:00:00,23.71,23.75,23.69,23.73,289600.0,17.2669,17.296,17.2524,17.2815,289600.0
2012-03-29 14:30:00,23.73,23.75,23.71,23.74,268200.0,17.2815,17.296,17.2669,17.2888,268200.0
2012-03-29 15:00:00,23.73,23.8,23.68,23.7,981300.0,17.2815,17.3325,17.2451,17.2596,981300.0
2012-03-29 15:30:00,23.69,23.81,23.68,23.76,1845900.0,17.2524,17.3397,17.2451,17.3033,1845900.0
2012-03-30 09:30:00,23.94,24.0,23.8,23.87,396600.0,17.4344,17.4781,17.3325,17.3834,396600.0
2012-03-30 10:00:00,23.87,23.9,23.67,23.75,444000.0,17.3834,17.4053,17.2378,17.296,444000.0
2012-03-30 10:30:00,23.74,23.8,23.67,23.76,219900.0,17.2888,17.3325,17.2378,17.3033,219900.0
2012-03-30 11:00:00,23.76,23.96,23.75,23.96,192200.0,17.3033,17.449,17.296,17.449,192200.0
2012-03-30 11:30:00,23.96,23.98,23.82,23.91,329000.0,17.449,17.4635,17.347,17.4126,329000.0
2012-03-30 12:00:00,23.91,23.95,23.87,23.93,147000.0,17.4126,17.4417,17.3834,17.4271,147000.0
2012-03-30 12:30:00,23.94,23.99,23.91,23.93,122000.0,17.4344,17.4708,17.4126,17.4271,122000.0
2012-03-30 13:00:00,23.93,24.0,23.93,23.96,157200.0,17.4271,17.4781,17.4271,17.449,157200.0
2012-03-30 13:30:00,23.96,23.96,23.93,23.96,164300.0,17.449,17.449,17.4271,17.449,164300.0
2012-03-30 14:00:00,23.96,23.96,23.92,23.93,193300.0,17.449,17.449,17.4199,17.4271,193300.0
2012-03-30 14:30:00,23.93,24.01,23.93,23.94,334200.0,17.4271,17.4854,17.4271,17.4344,334200.0
2012-03-30 15:00:00,23.94,24.06,23.94,24.04,645600.0,17.4344,17.5218,17.4344,17.5072,645600.0
2012-03-30 15:30:00,24.03,24.14,24.02,24.13,1743700.0,17.5,17.5801,17.4927,17.5728,1743700.0
2012-04-02 09:30:00,24.09,24.09,23.88,23.94,1051400.0,17.5437,17.5437,17.3907,17.4344,1051400.0
2012-04-02 10:00:00,23.95,24.14,23.94,24.06,751700.0,17.4417,17.5801,17.4344,17.5218,751700.0
2012-04-02 10:30:00,24.06,24.29,24.05,24.25,593000.0,17.5218,17.6893,17.5145,17.6602,593000.0
2012-04-02 11:00:00,24.25,24.39,24.24,24.37,608200.0,17.6602,17.7621,17.6529,17.7476,608200.0
2012-04-02 11:30:00,24.38,24.42,24.35,24.39,474500.0,17.7548,17.784,17.733,17.7621,474500.0
2012-04-02 12:00:00,24.39,24.5,24.38,24.49,491600.0,17.7621,17.8422,17.7548,17.835,491600.0
2012-04-02 12:30:00,24.48,24.51,24.45,24.45,321100.0,17.8277,17.8495,17.8058,17.8058,321100.0
2012-04-02 13:00:00,24.46,24.51,24.43,24.45,647700.0,17.8131,17.8495,17.7913,17.8058,647700.0
2012-04-02 13:30:00,24.45,24.56,24.44,24.53,660100.0,17.8058,17.8859,17.7985,17.8641,660100.0
2012-04-02 14:00:00,24.53,24.53,24.46,24.5,514800.0,17.8641,17.8641,17.8131,17.8422,514800.0
2012-04-02 14:30:00,24.5,24.55,24.48,24.53,454200.0,17.8422,17.8787,17.8277,17.8641,454200.0
2012-04-02 15:00:00,24.53,24.54,24.47,24.48,679600.0,17.8641,17.8714,17.8204,17.8277,679600.0
2012-04-02 15:30:00,24.47,24.51,24.41,24.48,1632100.0,17.8204,17.8495,17.7767,17.8277,1632100.0
2012-04-03 09:30:00,24.39,24.52,24.28,24.34,584400.0,17.7621,17.8568,17.682,17.7257,584400.0
2012-04-03 10:00:00,24.34,24.4,24.28,24.36,976800.0,17.7257,17.7694,17.682,17.7403,976800.0
2012-04-03 10:30:00,24.36,24.45,24.34,24.35,429200.0,17.7403,17.8058,17.7257,17.733,429200.0
2012-04-03 11:00:00,24.36,24.39,24.27,24.27,583100.0,17.7403,17.7621,17.6747,17.6747,583100.0
2012-04-03 11:30:00,24.27,24.38,24.24,24.37,573000.0,17.6747,17.7548,17.6529,17.7476,573000.0
2012-04-03 12:00:00,24.36,24.39,24.25,24.38,531600.0,17.7403,17.7621,17.6602,17.7548,531600.0
2012-04-03 12:30:00,24.39,24.44,24.33,24.42,377800.0,17.7621,17.7985,17.7184,17.784,377800.0
2012-04-03 13:00:00,24.42,24.47,24.4,24.47,400800.0,17.784,17.8204,17.7694,17.8204,400800.0
2012-04-03 13:30:00,24.47,24.5,24.41,24.48,424300.0,17.8204,17.8422,17.7767,17.8277,424300.0
2012-04-03 14:00:00,24.48,24.49,24.31,24.39,1235400.0,17.8277,17.835,17.7039,17.7621,1235400.0
2012-04-03 14:30:00,24.39,24.47,24.31,24.47,845100.0,17.7621,17.8204,17.7039,17.8204,845100.0
2012-04-03 15:00:00,24.46,24.62,24.44,24.57,1495400.0,17.8131,17.9296,17.7985,17.8932,1495400.0
2012-04-03 15:30:00,24.56,24.72,24.55,24.67,2269000.0,17.8859,18.0025,17.8787,17.966,2269000.0
2012-04-04 09:30:00,24.33,24.36,24.1,24.29,736900.0,17.7184,17.7403,17.5509,17.6893,736900.0
2012-04-04 10:00:00,24.29,24.3,23.95,24.01,982800.0,17.6893,17.6966,17.4417,17.4854,982800.0
2012-04-04 10:30:00,24.01,24.08,23.79,23.79,1131200.0,17.4854,17.5364,17.3252,17.3252,1131200.0
2012-04-04 11:00:00,23.8,23.93,23.79,23.89,500000.0,17.3325,17.4271,17.3252,17.398,500000.0
2012-04-04 11:30:00,23.9,24.09,23.89,24.06,461200.0,17.4053,17.5437,17.398,17.5218,461200.0
2012-04-04 12:00:00,24.06,24.18,24.06,24.14,339500.0,17.5218,17.6092,17.5218,17.5801,339500.0
2012-04-04 12:30:00,24.14,24.15,24.08,24.11,216500.0,17.5801,17.5873,17.5364,17.5582,216500.0
2012-04-04 13:00:00,24.1,24.11,23.96,23.96,301600.0,17.5509,17.5582,17.449,17.449,301600.0
2012-04-04 13:30:00,23.97,24.06,23.95,24.04,446000.0,17.4563,17.5218,17.4417,17.5072,446000.0
2012-04-04 14:00:00,24.04,24.04,23.98,24.02,269000.0,17.5072,17.5072,17.4635,17.4927,269000.0
2012-04-04 14:30:00,24.02,24.2,24.01,24.18,856300.0,17.4927,17.6238,17.4854,17.6092,856300.0
2012-04-04 15:00:00,24.18,24.2,24.11,24.13,585000.0,17.6092,17.6238,17.5582,17.5728,585000.0
2012-04-04 15:30:00,24.14,24.19,24.12,24.14,2116400.0,17.5801,17.6165,17.5655,17.5801,2116400.0
2012-04-05 09:30:00,24.04,24.13,23.93,24.0,642500.0,17.5072,17.5728,17.4271,17.4781,642500.0
2012-04-05 10:00:00,24.0,24.12,23.98,24.04,595900.0,17.4781,17.5655,17.4635,17.5072,595900.0
2012-04-05 10:30:00,24.05,24.07,23.97,24.05,395000.0,17.5145,17.5291,17.4563,17.5145,395000.0
2012-04-05 11:00:00,24.05,24.06,23.96,23.97,295100.0,17.5145,17.5218,17.449,17.4563,295100.0
2012-04-05 11:30:00,23.97,23.97,23.85,23.89,331400.0,17.4563,17.4563,17.3689,17.398,331400.0
2012-04-05 12:00:00,23.89,23.9,23.82,23.82,393100.0,17.398,17.4053,17.347,17.347,393100.0
2012-04-05 12:30:00,23.83,23.83,23.72,23.75,252000.0,17.3543,17.3543,17.2742,17.296,252000.0
2012-04-05 13:00:00,23.74,23.77,23.74,23.76,210600.0,17.2888,17.3106,17.2888,17.3033,210600.0
2012-04-05 13:30:00,23.75,23.77,23.69,23.74,565200.0,17.296,17.3106,17.2524,17.2888,565200.0
2012-04-05 14:00:00,23.75,23.78,23.72,23.76,322900.0,17.296,17.3179,17.2742,17.3033,322900.0
2012-04-05 14:30:00,23.76,23.83,23.74,23.8,506000.0,17.3033,17.3543,17.2888,17.3325,506000.0
2012-04-05 15:00:00,23.8,23.81,23.74,23.81,661200.0,17.3325,17.3397,17.2888,17.3397,661200.0
2012-04-05 15:30:00,23.81,23.84,23.79,23.81,1060200.0,17.3397,17.3616,17.3252,17.3397,1060200.0
2012-04-09 09:30:00,23.41,23.45,23.21,23.23,757600.0,17.0484,17.0776,16.9028,16.9174,757600.0
2012-04-09 10:00:00,23.23,23.4,23.19,23.38,756900.0,16.9174,17.0412,16.8882,17.0266,756900.0
2012-04-09 10:30:00,23.38,23.38,23.27,23.28,491000.0,17.0266,17.0266,16.9465,16.9538,491000.0
2012-04-09 11:00:00,23.28,23.35,23.17,23.2,558600.0,16.9538,17.0047,16.8737,16.8955,558600.0
2012-04-09 11:30:00,23.2,23.24,23.16,23.24,452500.0,16.8955,16.9246,16.8664,16.9246,452500.0
2012-04-09 12:00:00,23.23,23.29,23.23,23.29,330900.0,16.9174,16.9611,16.9174,16.9611,330900.0
2012-04-09 12:30:00,23.29,23.4,23.29,23.37,354300.0,16.9611,17.0412,16.9611,17.0193,354300.0
2012-04-09 13:00:00,23.37,23.38,23.26,23.26,368300.0,17.0193,17.0266,16.9392,16.9392,368300.0
2012-04-09 13:30:00,23.27,23.4,23.26,23.38,258500.0,16.9465,17.0412,16.9392,17.0266,258500.0
2012-04-09 14:00:00,23.39,23.44,23.34,23.43,412000.0,17.0339,17.0703,16.9975,17.063,412000.0
2012-04-09 14:30:00,23.42,23.48,23.4,23.45,283200.0,17.0557,17.0994,17.0412,17.0776,283200.0
2012-04-09 15:00:00,23.46,23.49,23.39,23.41,408600.0,17.0849,17.1067,17.0339,17.0484,408600.0
2012-04-09 15:30:00,23.4,23.44,23.33,23.34,1078500.0,17.0412,17.0703,16.9902,16.9975,1078500.0
2012-04-10 09:30:00,23.34,23.51,23.22,23.44,471200.0,16.9975,17.1213,16.9101,17.0703,471200.0
2012-04-10 10:00:00,23.44,23.49,23.3,23.4,386600.0,17.0703,17.1067,16.9683,17.0412,386600.0
2012-04-10 10:30:00,23.4,23.48,23.39,23.44,852000.0,17.0412,17.0994,17.0339,17.0703,852000.0
2012-04-10 11:00:00,23.44,23.47,23.35,23.42,1078700.0,17.0703,17.0921,17.0047,17.0557,1078700.0
2012-04-10 11:30:00,23.42,23.44,23.21,23.27,653100.0,17.0557,17.0703,16.9028,16.9465,653100.0
2012-04-10 12:00:00,23.26,23.28,23.1,23.25,1016700.0,16.9392,16.9538,16.8227,16.9319,1016700.0
2012-04-10 12:30:00,23.24,23.29,23.16,23.22,636300.0,16.9246,16.9611,16.8664,16.9101,636300.0
2012-04-10 13:00:00,23.21,23.28,23.13,23.16,1091400.0,16.9028,16.9538,16.8445,16.8664,1091400.0
2012-04-10 13:30:00,23.16,23.19,23.1,23.16,518900.0,16.8664,16.8882,16.8227,16.8664,518900.0
2012-04-10 14:00:00,23.17,23.18,23.1,23.17,1088000.0,16.8737,16.8809,16.8227,16.8737,1088000.0
2012-04-10 14:30:00,23.17,23.24,23.09,23.22,695100.0,16.8737,16.9246,16.8154,16.9101,695100.0
2012-04-10 15:00:00,23.21,23.22,23.13,23.15,887700.0,16.9028,16.9101,16.8445,16.8591,887700.0
2012-04-10 15:30:00,23.15,23.21,23.1,23.1,1627600.0,16.8591,16.9028,16.8227,16.8227,1627600.0
2012-04-11 09:30:00,23.44,23.63,23.44,23.53,738200.0,17.0703,17.2087,17.0703,17.1358,738200.0
2012-04-11 10:00:00,23.53,23.78,23.52,23.56,1051300.0,17.1358,17.3179,17.1285,17.1577,1051300.0
2012-04-11 10:30:00,23.57,23.6,23.48,23.5,614000.0,17.165,17.1868,17.0994,17.114,614000.0
2012-04-11 11:00:00,23.5,23.51,23.4,23.45,479000.0,17.114,17.1213,17.0412,17.0776,479000.0
2012-04-11 11:30:00,23.45,23.49,23.34,23.36,511300.0,17.0776,17.1067,16.9975,17.012,511300.0
2012-04-11 12:00:00,23.36,23.38,23.34,23.37,286600.0,17.012,17.0266,16.9975,17.0193,286600.0
2012-04-11 12:30:00,23.38,23.44,23.35,23.44,299700.0,17.0266,17.0703,17.0047,17.0703,299700.0
2012-04-11 13:00:00,23.44,23.47,23.41,23.44,160500.0,17.0703,17.0921,17.0484,17.0703,160500.0
2012-04-11 13:30:00,23.45,23.55,23.43,23.53,243100.0,17.0776,17.1504,17.063,17.1358,243100.0
2012-04-11 14:00:00,23.54,23.54,23.43,23.44,605100.0,17.1431,17.1431,17.063,17.0703,605100.0
2012-04-11 14:30:00,23.45,23.46,23.36,23.4,377300.0,17.0776,17.0849,17.012,17.0412,377300.0
2012-04-11 15:00:00,23.4,23.42,23.36,23.38,371600.0,17.0412,17.0557,17.012,17.0266,371600.0
2012-04-11 15:30:00,23.37,23.47,23.37,23.46,1287300.0,17.0193,17.0921,17.0193,17.0849,1287300.0
2012-04-12 09:30:00,23.5,23.68,23.43,23.68,404100.0,17.114,17.2451,17.063,17.2451,404100.0
2012-04-12 10:00:00,23.68,23.72,23.62,23.67,587900.0,17.2451,17.2742,17.2014,17.2378,587900.0
2012-04-12 10:30:00,23.67,23.83,23.66,23.8,352600.0,17.2378,17.3543,17.2305,17.3325,352600.0
2012-04-12 11:00:00,23.8,23.86,23.78,23.82,301900.0,17.3325,17.3762,17.3179,17.347,301900.0
2012-04-12 11:30:00,23.82,23.84,23.77,23.82,194600.0,17.347,17.3616,17.3106,17.347,194600.0
2012-04-12 12:00:00,23.82,23.93,23.82,23.91,344600.0,17.347,17.4271,17.347,17.4126,344600.0
2012-04-12 12:30:00,23.91,23.92,23.86,23.91,229700.0,17.4126,17.4199,17.3762,17.4126,229700.0
2012-04-12 13:00:00,23.91,23.94,23.87,23.93,207700.0,17.4126,17.4344,17.3834,17.4271,207700.0
2012-04-12 13:30:00,23.93,23.93,23.88,23.89,214700.0,17.4271,17.4271,17.3907,17.398,214700.0
2012-04-12 14:00:00,23.89,23.92,23.87,23.9,242500.0,17.398,17.4199,17.3834,17.4053,242500.0
2012-04-12 14:30:00,23.9,23.92,23.82,23.92,473800.0,17.4053,17.4199,17.347,17.4199,473800.0
2012-04-12 15:00:00,23.92,23.92,23.85,23.86,275800.0,17.4199,17.4199,17.3689,17.3762,275800.0
2012-04-12 15:30:00,23.87,23.94,23.87,23.94,1628300.0,17.3834,17.4344,17.3834,17.4344,1628300.0
2012-04-13 09:30:00,23.75,23.75,23.34,23.34,1187500.0,17.296,17.296,16.9975,16.9975,1187500.0
2012-04-13 10:00:00,23.34,23.46,23.26,23.43,841300.0,16.9975,17.0849,16.9392,17.063,841300.0
2012-04-13 10:30:00,23.43,23.45,23.32,23.42,583100.0,17.063,17.0776,16.9829,17.0557,583100.0
2012-04-13 11:00:00,23.42,23.45,23.27,23.3,507500.0,17.0557,17.0776,16.9465,16.9683,507500.0
2012-04-13 11:30:00,23.3,23.35,23.24,23.26,373800.0,16.9683,17.0047,16.9246,16.9392,373800.0
2012-04-13 12:00:00,23.25,23.26,23.18,23.18,242400.0,16.9319,16.9392,16.8809,16.8809,242400.0
2012-04-13 12:30:00,23.18,23.22,23.17,23.18,384400.0,16.8809,16.9101,16.8737,16.8809,384400.0
2012-04-13 13:00:00,23.17,23.24,23.15,23.19,532100.0,16.8737,16.9246,16.8591,16.8882,532100.0
2012-04-13 13:30:00,23.18,23.29,23.18,23.23,356700.0,16.8809,16.9611,16.8809,16.9174,356700.0
2012-04-13 14:00:00,23.23,23.32,23.19,23.28,477300.0,16.9174,16.9829,16.8882,16.9538,477300.0
2012-04-13 14:30:00,23.28,23.33,23.26,23.31,415100.0,16.9538,16.9902,16.9392,16.9756,415100.0
2012-04-13 15:00:00,23.31,23.39,23.27,23.28,506700.0,16.9756,17.0339,16.9465,16.9538,506700.0
2012-04-13 15:30:00,23.27,23.3,23.11,23.12,1239100.0,16.9465,16.9683,16.83,16.8372,1239100.0
2012-04-16 09:30:00,23.34,23.52,23.24,23.34,391400.0,16.9975,17.1285,16.9246,16.9975,391400.0
2012-04-16 10:00:00,23.34,23.35,23.07,23.2,635500.0,16.9975,17.0047,16.8008,16.8955,635500.0
2012-04-16 10:30:00,23.2,23.26,23.11,23.2,221000.0,16.8955,16.9392,16.83,16.8955,221000.0
2012-04-16 11:00:00,23.2,23.27,23.18,23.18,239000.0,16.8955,16.9465,16.8809,16.8809,239000.0
2012-04-16 11:30:00,23.19,23.2,23.09,23.1,312500.0,16.8882,16.8955,16.8154,16.8227,312500.0
2012-04-16 12:00:00,23.1,23.22,23.09,23.17,190000.0,16.8227,16.9101,16.8154,16.8737,190000.0
2012-04-16 12:30:00,23.17,23.3,23.14,23.3,209000.0,16.8737,16.9683,16.8518,16.9683,209000.0
2012-04-16 13:00:00,23.29,23.31,23.25,23.28,131600.0,16.9611,16.9756,16.9319,16.9538,131600.0
2012-04-16 13:30:00,23.28,23.46,23.28,23.44,261100.0,16.9538,17.0849,16.9538,17.0703,261100.0
2012-04-16 14:00:00,23.44,23.46,23.31,23.35,282100.0,17.0703,17.0849,16.9756,17.0047,282100.0
2012-04-16 14:30:00,23.34,23.39,23.32,23.35,272800.0,16.9975,17.0339,16.9829,17.0047,272800.0
2012-04-16 15:00:00,23.34,23.36,23.29,23.33,319300.0,16.9975,17.012,16.9611,16.9902,319300.0
2012-04-16 15:30:00,23.33,23.37,23.29,23.29,940000.0,16.9902,17.0193,16.9611,16.9611,940000.0
2012-04-17 09:30:00,23.5,23.66,23.37,23.61,835500.0,17.114,17.2305,17.0193,17.1941,835500.0
2012-04-17 10:00:00,23.61,23.65,23.47,23.63,612200.0,17.1941,17.2232,17.0921,17.2087,612200.0
2012-04-17 10:30:00,23.64,23.81,23.63,23.75,523000.0,17.2159,17.3397,17.2087,17.296,523000.0
2012-04-17 11:00:00,23.75,23.91,23.66,23.67,597700.0,17.296,17.4126,17.2305,17.2378,597700.0
2012-04-17 11:30:00,23.67,23.75,23.66,23.75,233000.0,17.2378,17.296,17.2305,17.296,233000.0
2012-04-17 12:00:00,23.75,23.85,23.75,23.85,229600.0,17.296,17.3689,17.296,17.3689,229600.0
2012-04-17 12:30:00,23.85,23.9,23.82,23.83,372200.0,17.3689,17.4053,17.347,17.3543,372200.0
2012-04-17 13:00:00,23.84,23.87,23.79,23.85,219200.0,17.3616,17.3834,17.3252,17.3689,219200.0
2012-04-17 13:30:00,23.85,23.85,23.74,23.74,416800.0,17.3689,17.3689,17.2888,17.2888,416800.0
2012-04-17 14:00:00,23.75,23.79,23.72,23.79,476900.0,17.296,17.3252,17.2742,17.3252,476900.0
2012-04-17 14:30:00,23.79,23.8,23.71,23.75,313400.0,17.3252,17.3325,17.2669,17.296,313400.0
2012-04-17 15:00:00,23.75,23.84,23.72,23.83,407200.0,17.296,17.3616,17.2742,17.3543,407200.0
2012-04-17 15:30:00,23.84,23.87,23.76,23.79,1372800.0,17.3616,17.3834,17.3033,17.3252,1372800.0
2012-04-18 09:30:00,23.21,23.5,23.02,23.43,1398500.0,16.9028,17.114,16.7644,17.063,1398500.0
2012-04-18 10:00:00,23.44,23.48,23.28,23.39,963200.0,17.0703,17.0994,16.9538,17.0339,963200.0
2012-04-18 10:30:00,23.38,23.58,23.38,23.43,392300.0,17.0266,17.1722,17.0266,17.063,392300.0
2012-04-18 11:00:00,23.43,23.44,23.16,23.25,758500.0,17.063,17.0703,16.8664,16.9319,758500.0
2012-04-18 11:30:00,23.25,23.29,23.22,23.24,474600.0,16.9319,16.9611,16.9101,16.9246,474600.0
2012-04-18 12:00:00,23.25,23.27,23.13,23.14,465800.0,16.9319,16.9465,16.8445,16.8518,465800.0
2012-04-18 12:30:00,23.14,23.15,23.07,23.11,470400.0,16.8518,16.8591,16.8008,16.83,470400.0
2012-04-18 13:00:00,23.11,23.12,23.05,23.09,407000.0,16.83,16.8372,16.7863,16.8154,407000.0
2012-04-18 13:30:00,23.1,23.11,22.99,23.03,426600.0,16.8227,16.83,16.7426,16.7717,426600.0
2012-04-18 14:00:00,23.03,23.15,23.02,23.14,465500.0,16.7717,16.8591,16.7644,16.8518,465500.0
2012-04-18 14:30:00,23.14,23.14,23.06,23.09,424900.0,16.8518,16.8518,16.7936,16.8154,424900.0
2012-04-18 15:00:00,23.08,23.14,23.06,23.09,713500.0,16.8081,16.8518,16.7936,16.8154,713500.0
2012-04-18 15:30:00,23.09,23.13,23.05,23.06,1554400.0,16.8154,16.8445,16.7863,16.7936,1554400.0
2012-04-19 09:30:00,23.14,23.37,23.0,23.2,933000.0,16.8518,17.0193,16.7499,16.8955,933000.0
2012-04-19 10:00:00,23.2,23.21,22.9,23.09,830800.0,16.8955,16.9028,16.677,16.8154,830800.0
2012-04-19 10:30:00,23.09,23.3,23.08,23.22,379600.0,16.8154,16.9683,16.8081,16.9101,379600.0
2012-04-19 11:00:00,23.23,23.28,23.08,23.08,489000.0,16.9174,16.9538,16.8081,16.8081,489000.0
2012-04-19 11:30:00,23.09,23.11,23.02,23.06,443000.0,16.8154,16.83,16.7644,16.7936,443000.0
2012-04-19 12:00:00,23.07,23.07,22.9,23.01,391300.0,16.8008,16.8008,16.677,16.7571,391300.0
2012-04-19 12:30:00,23.01,23.07,22.96,23.05,441600.0,16.7571,16.8008,16.7207,16.7863,441600.0
2012-04-19 13:00:00,23.04,23.12,22.88,22.92,643600.0,16.779,16.8372,16.6625,16.6916,643600.0
2012-04-19 13:30:00,22.92,22.99,22.81,22.83,477300.0,16.6916,16.7426,16.6115,16.6261,477300.0
2012-04-19 14:00:00,22.83,22.91,22.82,22.85,392700.0,16.6261,16.6843,16.6188,16.6406,392700.0
2012-04-19 14:30:00,22.85,22.86,22.64,22.74,962600.0,16.6406,16.6479,16.4877,16.5605,962600.0
2012-04-19 15:00:00,22.75,22.85,22.69,22.81,871400.0,16.5678,16.6406,16.5241,16.6115,871400.0
2012-04-19 15:30:00,22.81,22.86,22.73,22.74,1761100.0,16.6115,16.6479,16.5532,16.5605,1761100.0
2012-04-20 09:30:00,22.92,23.04,22.78,22.94,1971500.0,16.6916,16.779,16.5896,16.7062,1971500.0
2012-04-20 10:00:00,22.95,23.0,22.86,22.98,713200.0,16.7134,16.7499,16.6479,16.7353,713200.0
2012-04-20 10:30:00,22.98,22.98,22.89,22.92,810100.0,16.7353,16.7353,16.6697,16.6916,810100.0
2012-04-20 11:00:00,22.92,22.96,22.88,22.93,638900.0,16.6916,16.7207,16.6625,16.6989,638900.0
2012-04-20 11:30:00,22.93,22.94,22.83,22.88,485200.0,16.6989,16.7062,16.6261,16.6625,485200.0
2012-04-20 12:00:00,22.88,23.03,22.88,23.03,416100.0,16.6625,16.7717,16.6625,16.7717,416100.0
2012-04-20 12:30:00,23.03,23.06,22.96,22.99,530400.0,16.7717,16.7936,16.7207,16.7426,530400.0
2012-04-20 13:00:00,22.99,23.0,22.94,22.97,379400.0,16.7426,16.7499,16.7062,16.728,379400.0
2012-04-20 13:30:00,22.97,22.98,22.82,22.9,349600.0,16.728,16.7353,16.6188,16.677,349600.0
2012-04-20 14:00:00,22.9,22.99,22.88,22.98,323900.0,16.677,16.7426,16.6625,16.7353,323900.0
2012-04-20 14:30:00,22.99,22.99,22.93,22.95,337600.0,16.7426,16.7426,16.6989,16.7134,337600.0
2012-04-20 15:00:00,22.95,22.96,22.85,22.88,532600.0,16.7134,16.7207,16.6406,16.6625,532600.0
2012-04-20 15:30:00,22.89,22.95,22.85,22.86,921600.0,16.6697,16.7134,16.6406,16.6479,921600.0
2012-04-23 09:30:00,22.47,22.69,22.36,22.58,634800.0,16.3639,16.5241,16.2838,16.444,634800.0
2012-04-23 10:00:00,22.59,22.59,22.39,22.41,797000.0,16.4513,16.4513,16.3056,16.3202,797000.0
2012-04-23 10:30:00,22.42,22.67,22.39,22.61,656100.0,16.3275,16.5095,16.3056,16.4658,656100.0
2012-04-23 11:00:00,22.62,22.75,22.61,22.66,384800.0,16.4731,16.5678,16.4658,16.5023,384800.0
2012-04-23 11:30:00,22.66,22.7,22.62,22.66,339500.0,16.5023,16.5314,16.4731,16.5023,339500.0
2012-04-23 12:00:00,22.66,22.7,22.63,22.69,294300.0,16.5023,16.5314,16.4804,16.5241,294300.0
2012-04-23 12:30:00,22.68,22.71,22.62,22.67,272900.0,16.5168,16.5387,16.4731,16.5095,272900.0
2012-04-23 13:00:00,22.67,22.71,22.63,22.67,369300.0,16.5095,16.5387,16.4804,16.5095,369300.0
2012-04-23 13:30:00,22.67,22.7,22.61,22.63,298400.0,16.5095,16.5314,16.4658,16.4804,298400.0
2012-04-23 14:00:00,22.62,22.71,22.57,22.7,432000.0,16.4731,16.5387,16.4367,16.5314,432000.0
2012-04-23 14:30:00,22.69,22.72,22.61,22.61,513300.0,16.5241,16.5459,16.4658,16.4658,513300.0
2012-04-23 15:00:00,22.61,22.7,22.59,22.69,812300.0,16.4658,16.5314,16.4513,16.5241,812300.0
2012-04-23 15:30:00,22.7,22.73,22.63,22.68,1065600.0,16.5314,16.5532,16.4804,16.5168,1065600.0
2012-04-24 09:30:00,22.74,23.03,22.74,22.97,1243300.0,16.5605,16.7717,16.5605,16.728,1243300.0
2012-04-24 10:00:00,22.96,23.13,22.95,23.12,652100.0,16.7207,16.8445,16.7134,16.8372,652100.0
2012-04-24 10:30:00,23.12,23.19,23.09,23.1,758600.0,16.8372,16.8882,16.8154,16.8227,758600.0
2012-04-24 11:00:00,23.11,23.19,23.01,23.15,628000.0,16.83,16.8882,16.7571,16.8591,628000.0
2012-04-24 11:30:00,23.15,23.24,23.09,23.23,535300.0,16.8591,16.9246,16.8154,16.9174,535300.0
2012-04-24 12:00:00,23.23,23.3,23.21,23.29,367600.0,16.9174,16.9683,16.9028,16.9611,367600.0
2012-04-24 12:30:00,23.28,23.3,23.21,23.22,357900.0,16.9538,16.9683,16.9028,16.9101,357900.0
2012-04-24 13:00:00,23.22,23.22,23.16,23.18,519000.0,16.9101,16.9101,16.8664,16.8809,519000.0
2012-04-24 13:30:00,23.18,23.23,23.17,23.19,662800.0,16.8809,16.9174,16.8737,16.8882,662800.0
2012-04-24 14:00:00,23.18,23.22,23.12,23.22,563500.0,16.8809,16.9101,16.8372,16.9101,563500.0
2012-04-24 14:30:00,23.21,23.27,23.17,23.23,723500.0,16.9028,16.9465,16.8737,16.9174,723500.0
2012-04-24 15:00:00,23.23,23.24,23.12,23.14,1292700.0,16.9174,16.9246,16.8372,16.8518,1292700.0
2012-04-24 15:30:00,23.14,23.27,23.13,23.26,1651200.0,16.8518,16.9465,16.8445,16.9392,1651200.0
2012-04-25 09:30:00,23.44,23.56,23.34,23.44,637300.0,17.0703,17.1577,16.9975,17.0703,637300.0
2012-04-25 10:00:00,23.44,23.45,23.32,23.4,701100.0,17.0703,17.0776,16.9829,17.0412,701100.0
2012-04-25 10:30:00,23.4,23.42,23.3,23.36,675800.0,17.0412,17.0557,16.9683,17.012,675800.0
2012-04-25 11:00:00,23.35,23.42,23.28,23.42,434200.0,17.0047,17.0557,16.9538,17.0557,434200.0
2012-04-25 11:30:00,23.41,23.43,23.38,23.42,261600.0,17.0484,17.063,17.0266,17.0557,261600.0
2012-04-25 12:00:00,23.42,23.49,23.41,23.45,342000.0,17.0557,17.1067,17.0484,17.0776,342000.0
2012-04-25 12:30:00,23.45,23.54,23.4,23.54,446600.0,17.0776,17.1431,17.0412,17.1431,446600.0
2012-04-25 13:00:00,23.54,23.6,23.51,23.58,653000.0,17.1431,17.1868,17.1213,17.1722,653000.0
2012-04-25 13:30:00,23.58,23.61,23.55,23.58,321400.0,17.1722,17.1941,17.1504,17.1722,321400.0
2012-04-25 14:00:00,23.57,23.69,23.48,23.61,698700.0,17.165,17.2524,17.0994,17.1941,698700.0
2012-04-25 14:30:00,23.61,23.66,23.5,23.65,531300.0,17.1941,17.2305,17.114,17.2232,531300.0
2012-04-25 15:00:00,23.64,23.68,23.53,23.56,622700.0,17.2159,17.2451,17.1358,17.1577,622700.0
2012-04-25 15:30:00,23.57,23.64,23.55,23.64,1230700.0,17.165,17.2159,17.1504,17.2159,1230700.0
2012-04-26 09:30:00,23.53,23.58,23.34,23.35,929100.0,17.2298,17.2664,17.0907,17.098,929100.0
2012-04-26 10:00:00,23.35,23.46,23.34,23.37,470400.0,17.098,17.1786,17.0907,17.1127,470400.0
2012-04-26 10:30:00,23.37,23.65,23.34,23.59,394400.0,17.1127,17.3177,17.0907,17.2738,394400.0
2012-04-26 11:00:00,23.58,23.65,23.53,23.65,297900.0,17.2664,17.3177,17.2298,17.3177,297900.0
2012-04-26 11:30:00,23.65,23.69,23.61,23.61,252000.0,17.3177,17.347,17.2884,17.2884,252000.0
2012-04-26 12:00:00,23.61,23.61,23.51,23.53,136200.0,17.2884,17.2884,17.2152,17.2298,136200.0
2012-04-26 12:30:00,23.53,23.55,23.49,23.53,190900.0,17.2298,17.2445,17.2005,17.2298,190900.0
2012-04-26 13:00:00,23.53,23.6,23.51,23.59,157600.0,17.2298,17.2811,17.2152,17.2738,157600.0
2012-04-26 13:30:00,23.59,23.66,23.58,23.62,219300.0,17.2738,17.325,17.2664,17.2957,219300.0
2012-04-26 14:00:00,23.62,23.72,23.57,23.68,361600.0,17.2957,17.369,17.2591,17.3397,361600.0
2012-04-26 14:30:00,23.68,23.68,23.61,23.61,174600.0,17.3397,17.3397,17.2884,17.2884,174600.0
2012-04-26 15:00:00,23.62,23.67,23.59,23.66,358600.0,17.2957,17.3323,17.2738,17.325,358600.0
2012-04-26 15:30:00,23.66,23.7,23.63,23.69,1058500.0,17.325,17.3543,17.3031,17.347,1058500.0
2012-04-27 09:30:00,23.85,23.92,23.71,23.81,438800.0,17.4641,17.5154,17.3616,17.4349,438800.0
2012-04-27 10:00:00,23.81,23.81,23.63,23.76,468300.0,17.4349,17.4349,17.3031,17.3982,468300.0
2012-04-27 10:30:00,23.76,23.83,23.7,23.82,300900.0,17.3982,17.4495,17.3543,17.4422,300900.0
2012-04-27 11:00:00,23.83,23.88,23.79,23.81,429000.0,17.4495,17.4861,17.4202,17.4349,429000.0
2012-04-27 11:30:00,23.81,23.85,23.78,23.82,438700.0,17.4349,17.4641,17.4129,17.4422,438700.0
2012-04-27 12:00:00,23.82,23.84,23.78,23.84,221400.0,17.4422,17.4568,17.4129,17.4568,221400.0
2012-04-27 12:30:00,23.83,23.83,23.7,23.71,389800.0,17.4495,17.4495,17.3543,17.3616,389800.0
2012-04-27 13:00:00,23.71,23.74,23.68,23.73,218700.0,17.3616,17.3836,17.3397,17.3763,218700.0
2012-04-27 13:30:00,23.74,23.82,23.73,23.8,278000.0,17.3836,17.4422,17.3763,17.4275,278000.0
2012-04-27 14:00:00,23.8,23.8,23.77,23.79,235500.0,17.4275,17.4275,17.4056,17.4202,235500.0
2012-04-27 14:30:00,23.78,23.79,23.72,23.77,312300.0,17.4129,17.4202,17.369,17.4056,312300.0
2012-04-27 15:00:00,23.76,23.82,23.73,23.82,548100.0,17.3982,17.4422,17.3763,17.4422,548100.0
2012-04-27 15:30:00,23.82,23.88,23.81,23.83,1195500.0,17.4422,17.4861,17.4349,17.4495,1195500.0
2012-04-30 09:30:00,23.69,23.8,23.58,23.6,561200.0,17.347,17.4275,17.2664,17.2811,561200.0
2012-04-30 10:00:00,23.6,23.8,23.59,23.71,414800.0,17.2811,17.4275,17.2738,17.3616,414800.0
2012-04-30 10:30:00,23.72,23.72,23.59,23.65,434300.0,17.369,17.369,17.2738,17.3177,434300.0
2012-04-30 11:00:00,23.65,23.71,23.63,23.64,307500.0,17.3177,17.3616,17.3031,17.3104,307500.0
2012-04-30 11:30:00,23.65,23.7,23.61,23.69,274100.0,17.3177,17.3543,17.2884,17.347,274100.0
2012-04-30 12:00:00,23.69,23.72,23.67,23.69,179800.0,17.347,17.369,17.3323,17.347,179800.0
2012-04-30 12:30:00,23.69,23.71,23.65,23.65,190400.0,17.347,17.3616,17.3177,17.3177,190400.0
2012-04-30 13:00:00,23.65,23.69,23.62,23.63,235800.0,17.3177,17.347,17.2957,17.3031,235800.0
2012-04-30 13:30:00,23.63,23.65,23.59,23.63,239600.0,17.3031,17.3177,17.2738,17.3031,239600.0
2012-04-30 14:00:00,23.64,23.65,23.55,23.56,298000.0,17.3104,17.3177,17.2445,17.2518,298000.0
2012-04-30 14:30:00,23.57,23.6,23.52,23.59,374800.0,17.2591,17.2811,17.2225,17.2738,374800.0
2012-04-30 15:00:00,23.6,23.61,23.58,23.59,458200.0,17.2811,17.2884,17.2664,17.2738,458200.0
2012-04-30 15:30:00,23.59,23.65,23.58,23.64,1142000.0,17.2738,17.3177,17.2664,17.3104,1142000.0
2012-05-01 09:30:00,23.58,23.65,23.51,23.61,479800.0,17.2664,17.3177,17.2152,17.2884,479800.0
2012-05-01 10:00:00,23.61,23.98,23.61,23.95,659700.0,17.2884,17.5593,17.2884,17.5374,659700.0
2012-05-01 10:30:00,23.95,24.1,23.91,24.06,530300.0,17.5374,17.6472,17.5081,17.6179,530300.0
2012-05-01 11:00:00,24.06,24.08,24.01,24.07,435200.0,17.6179,17.6326,17.5813,17.6252,435200.0
2012-05-01 11:30:00,24.07,24.21,24.04,24.16,560800.0,17.6252,17.7278,17.6033,17.6911,560800.0
2012-05-01 12:00:00,24.16,24.19,24.1,24.14,525500.0,17.6911,17.7131,17.6472,17.6765,525500.0
2012-05-01 12:30:00,24.14,24.18,24.11,24.15,632700.0,17.6765,17.7058,17.6545,17.6838,632700.0
2012-05-01 13:00:00,24.15,24.16,24.03,24.12,276200.0,17.6838,17.6911,17.596,17.6619,276200.0
2012-05-01 13:30:00,24.11,24.19,24.09,24.15,227500.0,17.6545,17.7131,17.6399,17.6838,227500.0
2012-05-01 14:00:00,24.15,24.16,24.07,24.13,256500.0,17.6838,17.6911,17.6252,17.6692,256500.0
2012-05-01 14:30:00,24.13,24.14,24.03,24.07,294100.0,17.6692,17.6765,17.596,17.6252,294100.0
2012-05-01 15:00:00,24.07,24.09,23.99,24.02,292100.0,17.6252,17.6399,17.5667,17.5886,292100.0
2012-05-01 15:30:00,24.02,24.02,23.9,23.95,674900.0,17.5886,17.5886,17.5008,17.5374,674900.0
2012-05-02 09:30:00,23.75,23.81,23.63,23.68,446200.0,17.3909,17.4349,17.3031,17.3397,446200.0
2012-05-02 10:00:00,23.67,23.69,23.53,23.63,729600.0,17.3323,17.347,17.2298,17.3031,729600.0
2012-05-02 10:30:00,23.63,23.78,23.61,23.71,403200.0,17.3031,17.4129,17.2884,17.3616,403200.0
2012-05-02 11:00:00,23.7,23.75,23.66,23.7,419200.0,17.3543,17.3909,17.325,17.3543,419200.0
2012-05-02 11:30:00,23.7,23.76,23.69,23.69,238300.0,17.3543,17.3982,17.347,17.347,238300.0
2012-05-02 12:00:00,23.69,23.79,23.67,23.77,178600.0,17.347,17.4202,17.3323,17.4056,178600.0
2012-05-02 12:30:00,23.77,23.86,23.76,23.85,360900.0,17.4056,17.4715,17.3982,17.4641,360900.0
2012-05-02 13:00:00,23.85,23.9,23.85,23.86,418400.0,17.4641,17.5008,17.4641,17.4715,418400.0
2012-05-02 13:30:00,23.86,23.96,23.86,23.94,430900.0,17.4715,17.5447,17.4715,17.53,430900.0
2012-05-02 14:00:00,23.93,24.05,23.93,24.04,632100.0,17.5227,17.6106,17.5227,17.6033,632100.0
2012-05-02 14:30:00,24.03,24.04,23.93,23.93,634500.0,17.596,17.6033,17.5227,17.5227,634500.0
2012-05-02 15:00:00,23.93,23.95,23.86,23.92,784800.0,17.5227,17.5374,17.4715,17.5154,784800.0
2012-05-02 15:30:00,23.91,23.99,23.91,23.92,1463300.0,17.5081,17.5667,17.5081,17.5154,1463300.0
2012-05-03 09:30:00,23.85,24.03,23.85,24.01,702800.0,17.4641,17.596,17.4641,17.5813,702800.0
2012-05-03 10:00:00,24.01,24.01,23.61,23.69,1172100.0,17.5813,17.5813,17.2884,17.347,1172100.0
2012-05-03 10:30:00,23.69,23.82,23.67,23.81,476700.0,17.347,17.4422,17.3323,17.4349,476700.0
2012-05-03 11:00:00,23.82,23.85,23.78,23.82,300600.0,17.4422,17.4641,17.4129,17.4422,300600.0
2012-05-03 11:30:00,23.82,23.82,23.64,23.67,454500.0,17.4422,17.4422,17.3104,17.3323,454500.0
2012-05-03 12:00:00,23.67,23.74,23.64,23.7,660500.0,17.3323,17.3836,17.3104,17.3543,660500.0
2012-05-03 12:30:00,23.7,23.73,23.69,23.71,315200.0,17.3543,17.3763,17.347,17.3616,315200.0
2012-05-03 13:00:00,23.7,23.74,23.64,23.67,277500.0,17.3543,17.3836,17.3104,17.3323,277500.0
2012-05-03 13:30:00,23.67,23.67,23.49,23.52,634500.0,17.3323,17.3323,17.2005,17.2225,634500.0
2012-05-03 14:00:00,23.52,23.53,23.44,23.46,403100.0,17.2225,17.2298,17.1639,17.1786,403100.0
2012-05-03 14:30:00,23.46,23.54,23.45,23.5,499900.0,17.1786,17.2371,17.1712,17.2079,499900.0
2012-05-03 15:00:00,23.5,23.59,23.49,23.53,624900.0,17.2079,17.2738,17.2005,17.2298,624900.0
2012-05-03 15:30:00,23.52,23.58,23.48,23.48,1826200.0,17.2225,17.2664,17.1932,17.1932,1826200.0
2012-05-04 09:30:00,23.34,23.44,23.16,23.17,748700.0,17.0907,17.1639,16.9589,16.9662,748700.0
2012-05-04 10:00:00,23.17,23.3,23.13,23.27,658600.0,16.9662,17.0614,16.9369,17.0394,658600.0
2012-05-04 10:30:00,23.28,23.29,23.14,23.15,708300.0,17.0468,17.0541,16.9442,16.9516,708300.0
2012-05-04 11:00:00,23.15,23.16,23.08,23.09,781600.0,16.9516,16.9589,16.9003,16.9076,781600.0
2012-05-04 11:30:00,23.1,23.13,23.02,23.02,907800.0,16.915,16.9369,16.8564,16.8564,907800.0
2012-05-04 12:00:00,23.02,23.1,23.02,23.09,383800.0,16.8564,16.915,16.8564,16.9076,383800.0
2012-05-04 12:30:00,23.09,23.11,23.05,23.1,489400.0,16.9076,16.9223,16.8783,16.915,489400.0
2012-05-04 13:00:00,23.11,23.12,23.08,23.12,565100.0,16.9223,16.9296,16.9003,16.9296,565100.0
2012-05-04 13:30:00,23.11,23.17,23.1,23.15,432600.0,16.9223,16.9662,16.915,16.9516,432600.0
2012-05-04 14:00:00,23.15,23.16,23.12,23.15,505700.0,16.9516,16.9589,16.9296,16.9516,505700.0
2012-05-04 14:30:00,23.15,23.16,23.06,23.14,456600.0,16.9516,16.9589,16.8857,16.9442,456600.0
2012-05-04 15:00:00,23.13,23.17,23.12,23.14,614500.0,16.9369,16.9662,16.9296,16.9442,614500.0
2012-05-04 15:30:00,23.14,23.17,23.06,23.06,1337000.0,16.9442,16.9662,16.8857,16.8857,1337000.0
2012-05-07 09:30:00,22.95,23.22,22.95,23.09,1133600.0,16.8051,17.0028,16.8051,16.9076,1133600.0
2012-05-07 10:00:00,23.08,23.12,22.93,22.96,760500.0,16.9003,16.9296,16.7905,16.8124,760500.0
2012-05-07 10:30:00,22.96,23.02,22.95,22.97,810700.0,16.8124,16.8564,16.8051,16.8198,810700.0
2012-05-07 11:00:00,22.98,23.04,22.98,23.02,894800.0,16.8271,16.871,16.8271,16.8564,894800.0
2012-05-07 11:30:00,23.03,23.11,23.02,23.07,828600.0,16.8637,16.9223,16.8564,16.893,828600.0
2012-05-07 12:00:00,23.07,23.1,23.03,23.07,867500.0,16.893,16.915,16.8637,16.893,867500.0
2012-05-07 12:30:00,23.07,23.08,23.02,23.05,848900.0,16.893,16.9003,16.8564,16.8783,848900.0
2012-05-07 13:00:00,23.05,23.12,23.03,23.08,514600.0,16.8783,16.9296,16.8637,16.9003,514600.0
2012-05-07 13:30:00,23.09,23.18,23.08,23.12,945400.0,16.9076,16.9735,16.9003,16.9296,945400.0
2012-05-07 14:00:00,23.13,23.17,23.12,23.13,775500.0,16.9369,16.9662,16.9296,16.9369,775500.0
2012-05-07 14:30:00,23.13,23.14,23.08,23.14,640100.0,16.9369,16.9442,16.9003,16.9442,640100.0
2012-05-07 15:00:00,23.13,23.14,23.09,23.12,1044100.0,16.9369,16.9442,16.9076,16.9296,1044100.0
2012-05-07 15:30:00,23.11,23.13,23.02,23.09,1726100.0,16.9223,16.9369,16.8564,16.9076,1726100.0
2012-05-08 09:30:00,22.94,23.05,22.91,22.97,827300.0,16.7978,16.8783,16.7758,16.8198,827300.0
2012-05-08 10:00:00,22.97,22.98,22.86,22.91,809100.0,16.8198,16.8271,16.7392,16.7758,809100.0
2012-05-08 10:30:00,22.9,22.9,22.75,22.84,561700.0,16.7685,16.7685,16.6587,16.7246,561700.0
2012-05-08 11:00:00,22.84,22.85,22.69,22.85,608300.0,16.7246,16.7319,16.6147,16.7319,608300.0
2012-05-08 11:30:00,22.84,22.89,22.8,22.86,455300.0,16.7246,16.7612,16.6953,16.7392,455300.0
2012-05-08 12:00:00,22.86,22.87,22.75,22.78,268500.0,16.7392,16.7465,16.6587,16.6806,268500.0
2012-05-08 12:30:00,22.77,22.81,22.72,22.74,289100.0,16.6733,16.7026,16.6367,16.6513,289100.0
2012-05-08 13:00:00,22.75,22.82,22.75,22.81,376100.0,16.6587,16.7099,16.6587,16.7026,376100.0
2012-05-08 13:30:00,22.8,22.86,22.77,22.82,572800.0,16.6953,16.7392,16.6733,16.7099,572800.0
2012-05-08 14:00:00,22.82,22.83,22.68,22.73,521900.0,16.7099,16.7173,16.6074,16.644,521900.0
2012-05-08 14:30:00,22.73,22.81,22.68,22.76,726500.0,16.644,16.7026,16.6074,16.666,726500.0
2012-05-08 15:00:00,22.76,22.88,22.74,22.86,1099300.0,16.666,16.7539,16.6513,16.7392,1099300.0
2012-05-08 15:30:00,22.86,22.94,22.83,22.88,1394500.0,16.7392,16.7978,16.7173,16.7539,1394500.0
2012-05-09 09:30:00,22.53,22.53,22.11,22.17,844400.0,16.4976,16.4976,16.19,16.234,844400.0
2012-05-09 10:00:00,22.17,22.29,22.08,22.1,853600.0,16.234,16.3218,16.1681,16.1827,853600.0
2012-05-09 10:30:00,22.11,22.3,22.1,22.16,448300.0,16.19,16.3292,16.1827,16.2266,448300.0
2012-05-09 11:00:00,22.16,22.41,22.11,22.4,470300.0,16.2266,16.4097,16.19,16.4024,470300.0
2012-05-09 11:30:00,22.41,22.5,22.33,22.34,318400.0,16.4097,16.4756,16.3511,16.3584,318400.0
2012-05-09 12:00:00,22.35,22.41,22.31,22.35,211000.0,16.3658,16.4097,16.3365,16.3658,211000.0
2012-05-09 12:30:00,22.35,22.37,22.27,22.37,241000.0,16.3658,16.3804,16.3072,16.3804,241000.0
2012-05-09 13:00:00,22.37,22.48,22.33,22.46,330300.0,16.3804,16.461,16.3511,16.4463,330300.0
2012-05-09 13:30:00,22.46,22.59,22.45,22.5,467100.0,16.4463,16.5415,16.439,16.4756,467100.0
2012-05-09 14:00:00,22.49,22.5,22.4,22.49,345500.0,16.4683,16.4756,16.4024,16.4683,345500.0
2012-05-09 14:30:00,22.49,22.52,22.33,22.33,816400.0,16.4683,16.4903,16.3511,16.3511,816400.0
2012-05-09 15:00:00,22.34,22.37,22.25,22.25,889200.0,16.3584,16.3804,16.2925,16.2925,889200.0
2012-05-09 15:30:00,22.26,22.3,22.18,22.19,2205900.0,16.2999,16.3292,16.2413,16.2486,2205900.0
2012-05-10 09:30:00,22.48,22.57,22.37,22.46,785800.0,16.461,16.5269,16.3804,16.4463,785800.0
2012-05-10 10:00:00,22.46,22.51,22.39,22.44,527800.0,16.4463,16.4829,16.3951,16.4317,527800.0
2012-05-10 10:30:00,22.44,22.47,22.32,22.37,331000.0,16.4317,16.4536,16.3438,16.3804,331000.0
2012-05-10 11:00:00,22.37,22.39,22.3,22.39,319400.0,16.3804,16.3951,16.3292,16.3951,319400.0
2012-05-10 11:30:00,22.39,22.47,22.34,22.34,778600.0,16.3951,16.4536,16.3584,16.3584,778600.0
2012-05-10 12:00:00,22.35,22.36,22.28,22.31,365600.0,16.3658,16.3731,16.3145,16.3365,365600.0
2012-05-10 12:30:00,22.32,22.36,22.29,22.31,465600.0,16.3438,16.3731,16.3218,16.3365,465600.0
2012-05-10 13:00:00,22.32,22.34,22.28,22.29,398500.0,16.3438,16.3584,16.3145,16.3218,398500.0
2012-05-10 13:30:00,22.29,22.35,22.25,22.27,300400.0,16.3218,16.3658,16.2925,16.3072,300400.0
2012-05-10 14:00:00,22.26,22.31,22.26,22.27,356800.0,16.2999,16.3365,16.2999,16.3072,356800.0
2012-05-10 14:30:00,22.28,22.29,22.2,22.22,535200.0,16.3145,16.3218,16.2559,16.2706,535200.0
2012-05-10 15:00:00,22.22,22.25,22.2,22.25,653700.0,16.2706,16.2925,16.2559,16.2925,653700.0
2012-05-10 15:30:00,22.25,22.28,22.16,22.22,1557000.0,16.2925,16.3145,16.2266,16.2706,1557000.0
2012-05-11 09:30:00,22.0,22.07,21.75,21.89,983300.0,16.1095,16.1607,15.9264,16.0289,983300.0
2012-05-11 10:00:00,21.9,22.15,21.89,22.1,1209600.0,16.0363,16.2193,16.0289,16.1827,1209600.0
2012-05-11 10:30:00,22.09,22.26,22.07,22.2,806100.0,16.1754,16.2999,16.1607,16.2559,806100.0
2012-05-11 11:00:00,22.2,22.4,22.18,22.38,536700.0,16.2559,16.4024,16.2413,16.3877,536700.0
2012-05-11 11:30:00,22.38,22.41,22.21,22.25,403200.0,16.3877,16.4097,16.2633,16.2925,403200.0
2012-05-11 12:00:00,22.25,22.31,22.2,22.28,454900.0,16.2925,16.3365,16.2559,16.3145,454900.0
2012-05-11 12:30:00,22.27,22.29,22.2,22.2,180400.0,16.3072,16.3218,16.2559,16.2559,180400.0
2012-05-11 13:00:00,22.21,22.22,22.11,22.11,227600.0,16.2633,16.2706,16.19,16.19,227600.0
2012-05-11 13:30:00,22.12,22.21,22.11,22.21,279000.0,16.1974,16.2633,16.19,16.2633,279000.0
2012-05-11 14:00:00,22.21,22.22,22.15,22.19,207200.0,16.2633,16.2706,16.2193,16.2486,207200.0
2012-05-11 14:30:00,22.19,22.21,22.14,22.18,236900.0,16.2486,16.2633,16.212,16.2413,236900.0
2012-05-11 15:00:00,22.18,22.21,22.13,22.14,414400.0,16.2413,16.2633,16.2047,16.212,414400.0
2012-05-11 15:30:00,22.15,22.17,22.04,22.08,1237400.0,16.2193,16.234,16.1388,16.1681,1237400.0
2012-05-14 09:30:00,21.79,22.02,21.74,21.96,1046400.0,15.9557,16.1241,15.9191,16.0802,1046400.0
2012-05-14 10:00:00,21.95,21.98,21.83,21.85,1063900.0,16.0729,16.0948,15.985,15.9996,1063900.0
2012-05-14 10:30:00,21.84,21.88,21.81,21.81,771100.0,15.9923,16.0216,15.9704,15.9704,771100.0
2012-05-14 11:00:00,21.81,21.87,21.73,21.85,690900.0,15.9704,16.0143,15.9118,15.9996,690900.0
2012-05-14 11:30:00,21.85,21.86,21.71,21.73,326600.0,15.9996,16.007,15.8971,15.9118,326600.0
2012-05-14 12:00:00,21.73,21.76,21.69,21.74,253200.0,15.9118,15.9337,15.8825,15.9191,253200.0
2012-05-14 12:30:00,21.74,21.75,21.67,21.69,368400.0,15.9191,15.9264,15.8678,15.8825,368400.0
2012-05-14 13:00:00,21.69,21.69,21.59,21.59,371000.0,15.8825,15.8825,15.8093,15.8093,371000.0
2012-05-14 13:30:00,21.59,21.7,21.59,21.68,442400.0,15.8093,15.8898,15.8093,15.8752,442400.0
2012-05-14 14:00:00,21.68,21.69,21.63,21.66,523900.0,15.8752,15.8825,15.8386,15.8605,523900.0
2012-05-14 14:30:00,21.66,21.67,21.48,21.5,719600.0,15.8605,15.8678,15.7287,15.7434,719600.0
2012-05-14 15:00:00,21.5,21.5,21.44,21.46,889200.0,15.7434,15.7434,15.6994,15.7141,889200.0
2012-05-14 15:30:00,21.46,21.46,21.38,21.41,1947700.0,15.7141,15.7141,15.6555,15.6775,1947700.0
2012-05-15 09:30:00,21.35,21.55,21.35,21.52,796600.0,15.6335,15.78,15.6335,15.758,796600.0
2012-05-15 10:00:00,21.52,21.55,21.43,21.49,581200.0,15.758,15.78,15.6921,15.736,581200.0
2012-05-15 10:30:00,21.49,21.52,21.4,21.41,549200.0,15.736,15.758,15.6701,15.6775,549200.0
2012-05-15 11:00:00,21.42,21.42,21.3,21.32,360500.0,15.6848,15.6848,15.5969,15.6116,360500.0
2012-05-15 11:30:00,21.31,21.44,21.31,21.41,677600.0,15.6042,15.6994,15.6042,15.6775,677600.0
2012-05-15 12:00:00,21.42,21.51,21.38,21.41,596500.0,15.6848,15.7507,15.6555,15.6775,596500.0
2012-05-15 12:30:00,21.42,21.44,21.37,21.38,455900.0,15.6848,15.6994,15.6482,15.6555,455900.0
2012-05-15 13:00:00,21.38,21.38,21.3,21.31,446500.0,15.6555,15.6555,15.5969,15.6042,446500.0
2012-05-15 13:30:00,21.31,21.31,21.16,21.19,755600.0,15.6042,15.6042,15.4944,15.5164,755600.0
2012-05-15 14:00:00,21.2,21.35,21.2,21.33,678100.0,15.5237,15.6335,15.5237,15.6189,678100.0
2012-05-15 14:30:00,21.32,21.33,21.2,21.27,449700.0,15.6116,15.6189,15.5237,15.5749,449700.0
2012-05-15 15:00:00,21.26,21.26,21.07,21.09,1082700.0,15.5676,15.5676,15.4285,15.4431,1082700.0
2012-05-15 15:30:00,21.09,21.19,21.08,21.13,1300400.0,15.4431,15.5164,15.4358,15.4724,1300400.0
2012-05-16 09:30:00,21.29,21.38,21.22,21.29,852500.0,15.5896,15.6555,15.5383,15.5896,852500.0
2012-05-16 10:00:00,21.3,21.41,21.28,21.32,864900.0,15.5969,15.6775,15.5823,15.6116,864900.0
2012-05-16 10:30:00,21.33,21.37,21.21,21.23,477800.0,15.6189,15.6482,15.531,15.5457,477800.0
2012-05-16 11:00:00,21.24,21.26,21.11,21.16,752700.0,15.553,15.5676,15.4578,15.4944,752700.0
2012-05-16 11:30:00,21.17,21.22,21.09,21.13,536700.0,15.5017,15.5383,15.4431,15.4724,536700.0
2012-05-16 12:00:00,21.13,21.18,21.08,21.16,835900.0,15.4724,15.509,15.4358,15.4944,835900.0
2012-05-16 12:30:00,21.15,21.21,21.11,21.12,557100.0,15.4871,15.531,15.4578,15.4651,557100.0
2012-05-16 13:00:00,21.12,21.13,21.0,21.0,320400.0,15.4651,15.4724,15.3772,15.3772,320400.0
2012-05-16 13:30:00,21.0,21.09,20.96,21.08,527100.0,15.3772,15.4431,15.3479,15.4358,527100.0
2012-05-16 14:00:00,21.08,21.18,20.94,20.95,709000.0,15.4358,15.509,15.3333,15.3406,709000.0
2012-05-16 14:30:00,20.95,20.99,20.88,20.95,618100.0,15.3406,15.3699,15.2894,15.3406,618100.0
2012-05-16 15:00:00,20.95,20.96,20.8,20.81,988300.0,15.3406,15.3479,15.2308,15.2381,988300.0
2012-05-16 15:30:00,20.81,20.93,20.81,20.82,2706700.0,15.2381,15.326,15.2381,15.2454,2706700.0
2012-05-17 09:30:00,20.8,20.84,20.57,20.65,688100.0,15.2308,15.2601,15.0624,15.1209,688100.0
2012-05-17 10:00:00,20.65,20.67,20.52,20.64,1055400.0,15.1209,15.1356,15.0258,15.1136,1055400.0
2012-05-17 10:30:00,20.64,20.72,20.57,20.68,1045900.0,15.1136,15.1722,15.0624,15.1429,1045900.0
2012-05-17 11:00:00,20.67,20.77,20.6,20.69,1086700.0,15.1356,15.2088,15.0843,15.1502,1086700.0
2012-05-17 11:30:00,20.68,20.71,20.57,20.62,799200.0,15.1429,15.1649,15.0624,15.099,799200.0
2012-05-17 12:00:00,20.61,20.62,20.45,20.57,755700.0,15.0917,15.099,14.9745,15.0624,755700.0
2012-05-17 12:30:00,20.56,20.57,20.49,20.54,480900.0,15.055,15.0624,15.0038,15.0404,480900.0
2012-05-17 13:00:00,20.55,20.63,20.55,20.59,660700.0,15.0477,15.1063,15.0477,15.077,660700.0
2012-05-17 13:30:00,20.59,20.6,20.5,20.52,540800.0,15.077,15.0843,15.0111,15.0258,540800.0
2012-05-17 14:00:00,20.52,20.57,20.48,20.5,542900.0,15.0258,15.0624,14.9965,15.0111,542900.0
2012-05-17 14:30:00,20.51,20.58,20.47,20.58,489700.0,15.0184,15.0697,14.9891,15.0697,489700.0
2012-05-17 15:00:00,20.57,20.58,20.46,20.49,580300.0,15.0624,15.0697,14.9818,15.0038,580300.0
2012-05-17 15:30:00,20.49,20.51,20.4,20.41,1452200.0,15.0038,15.0184,14.9379,14.9452,1452200.0
2012-05-18 09:30:00,20.56,20.6,20.43,20.49,1646000.0,15.055,15.0843,14.9599,15.0038,1646000.0
2012-05-18 10:00:00,20.48,20.48,20.28,20.29,438700.0,14.9965,14.9965,14.85,14.8573,438700.0
2012-05-18 10:30:00,20.29,20.48,20.26,20.42,367000.0,14.8573,14.9965,14.8354,14.9525,367000.0
2012-05-18 11:00:00,20.42,20.55,20.39,20.49,796000.0,14.9525,15.0477,14.9306,15.0038,796000.0
2012-05-18 11:30:00,20.49,20.53,20.35,20.4,1084900.0,15.0038,15.0331,14.9013,14.9379,1084900.0
2012-05-18 12:00:00,20.4,20.45,20.35,20.45,434700.0,14.9379,14.9745,14.9013,14.9745,434700.0
2012-05-18 12:30:00,20.45,20.56,20.43,20.55,410600.0,14.9745,15.055,14.9599,15.0477,410600.0
2012-05-18 13:00:00,20.55,20.57,20.47,20.48,493300.0,15.0477,15.0624,14.9891,14.9965,493300.0
2012-05-18 13:30:00,20.48,20.48,20.33,20.36,311900.0,14.9965,14.9965,14.8866,14.9086,311900.0
2012-05-18 14:00:00,20.35,20.37,20.25,20.32,340300.0,14.9013,14.9159,14.828,14.8793,340300.0
2012-05-18 14:30:00,20.31,20.32,20.19,20.22,408600.0,14.872,14.8793,14.7841,14.8061,408600.0
2012-05-18 15:00:00,20.21,20.29,20.17,20.23,1142800.0,14.7988,14.8573,14.7695,14.8134,1142800.0
2012-05-18 15:30:00,20.24,20.25,20.17,20.25,1385600.0,14.8207,14.828,14.7695,14.828,1385600.0
2012-05-21 09:30:00,20.18,20.33,20.05,20.28,678900.0,14.7768,14.8866,14.6816,14.85,678900.0
2012-05-21 10:00:00,20.27,20.5,20.22,20.46,584500.0,14.8427,15.0111,14.8061,14.9818,584500.0
2012-05-21 10:30:00,20.46,20.54,20.42,20.51,435800.0,14.9818,15.0404,14.9525,15.0184,435800.0
2012-05-21 11:00:00,20.51,20.51,20.38,20.4,362000.0,15.0184,15.0184,14.9232,14.9379,362000.0
2012-05-21 11:30:00,20.4,20.44,20.33,20.33,281500.0,14.9379,14.9672,14.8866,14.8866,281500.0
2012-05-21 12:00:00,20.34,20.38,20.3,20.36,282300.0,14.894,14.9232,14.8647,14.9086,282300.0
2012-05-21 12:30:00,20.36,20.37,20.22,20.25,304000.0,14.9086,14.9159,14.8061,14.828,304000.0
2012-05-21 13:00:00,20.25,20.29,20.22,20.25,277700.0,14.828,14.8573,14.8061,14.828,277700.0
2012-05-21 13:30:00,20.26,20.36,20.26,20.32,412500.0,14.8354,14.9086,14.8354,14.8793,412500.0
2012-05-21 14:00:00,20.32,20.36,20.27,20.29,241300.0,14.8793,14.9086,14.8427,14.8573,241300.0
2012-05-21 14:30:00,20.3,20.37,20.29,20.37,233600.0,14.8647,14.9159,14.8573,14.9159,233600.0
2012-05-21 15:00:00,20.36,20.4,20.35,20.36,375500.0,14.9086,14.9379,14.9013,14.9086,375500.0
2012-05-21 15:30:00,20.36,20.37,20.28,20.36,881800.0,14.9086,14.9159,14.85,14.9086,881800.0
2012-05-22 09:30:00,20.45,20.81,20.43,20.73,645500.0,14.9745,15.2381,14.9599,15.1795,645500.0
2012-05-22 10:00:00,20.75,20.82,20.66,20.7,696100.0,15.1942,15.2454,15.1283,15.1576,696100.0
2012-05-22 10:30:00,20.69,20.8,20.66,20.8,605100.0,15.1502,15.2308,15.1283,15.2308,605100.0
2012-05-22 11:00:00,20.8,20.82,20.76,20.8,428800.0,15.2308,15.2454,15.2015,15.2308,428800.0
2012-05-22 11:30:00,20.8,20.86,20.68,20.69,559700.0,15.2308,15.2747,15.1429,15.1502,559700.0
2012-05-22 12:00:00,20.7,20.71,20.59,20.62,426200.0,15.1576,15.1649,15.077,15.099,426200.0
2012-05-22 12:30:00,20.62,20.66,20.57,20.62,380700.0,15.099,15.1283,15.0624,15.099,380700.0
2012-05-22 13:00:00,20.62,20.66,20.6,20.63,354700.0,15.099,15.1283,15.0843,15.1063,354700.0
2012-05-22 13:30:00,20.63,20.67,20.54,20.58,534600.0,15.1063,15.1356,15.0404,15.0697,534600.0
2012-05-22 14:00:00,20.58,20.66,20.57,20.63,398900.0,15.0697,15.1283,15.0624,15.1063,398900.0
2012-05-22 14:30:00,20.63,20.65,20.56,20.58,415400.0,15.1063,15.1209,15.055,15.0697,415400.0
2012-05-22 15:00:00,20.57,20.6,20.39,20.39,599800.0,15.0624,15.0843,14.9306,14.9306,599800.0
2012-05-22 15:30:00,20.39,20.41,20.25,20.4,1609500.0,14.9306,14.9452,14.828,14.9379,1609500.0
2012-05-23 09:30:00,20.19,20.29,20.1,20.19,434800.0,14.7841,14.8573,14.7182,14.7841,434800.0
2012-05-23 10:00:00,20.19,20.23,20.01,20.12,686700.0,14.7841,14.8134,14.6523,14.7329,686700.0
2012-05-23 10:30:00,20.12,20.13,20.04,20.05,423600.0,14.7329,14.7402,14.6743,14.6816,423600.0
2012-05-23 11:00:00,20.06,20.14,20.03,20.09,275200.0,14.6889,14.7475,14.667,14.7109,275200.0
2012-05-23 11:30:00,20.09,20.16,20.02,20.04,397100.0,14.7109,14.7621,14.6596,14.6743,397100.0
2012-05-23 12:00:00,20.04,20.1,19.98,20.02,442400.0,14.6743,14.7182,14.6303,14.6596,442400.0
2012-05-23 12:30:00,20.02,20.11,20.01,20.07,208700.0,14.6596,14.7255,14.6523,14.6962,208700.0
2012-05-23 13:00:00,20.08,20.2,20.07,20.2,314200.0,14.7036,14.7914,14.6962,14.7914,314200.0
2012-05-23 13:30:00,20.2,20.23,20.13,20.16,340100.0,14.7914,14.8134,14.7402,14.7621,340100.0
2012-05-23 14:00:00,20.16,20.17,20.07,20.07,293900.0,14.7621,14.7695,14.6962,14.6962,293900.0
2012-05-23 14:30:00,20.07,20.3,20.06,20.28,474900.0,14.6962,14.8647,14.6889,14.85,474900.0
2012-05-23 15:00:00,20.29,20.39,20.25,20.34,468800.0,14.8573,14.9306,14.828,14.894,468800.0
2012-05-23 15:30:00,20.35,20.54,20.34,20.51,1249400.0,14.9013,15.0404,14.894,15.0184,1249400.0
2012-05-24 09:30:00,20.54,20.63,20.37,20.41,502800.0,15.0404,15.1063,14.9159,14.9452,502800.0
2012-05-24 10:00:00,20.41,20.51,20.38,20.46,365800.0,14.9452,15.0184,14.9232,14.9818,365800.0
2012-05-24 10:30:00,20.45,20.6,20.44,20.55,274700.0,14.9745,15.0843,14.9672,15.0477,274700.0
2012-05-24 11:00:00,20.54,20.63,20.52,20.59,283600.0,15.0404,15.1063,15.0258,15.077,283600.0
2012-05-24 11:30:00,20.59,20.59,20.47,20.5,373700.0,15.077,15.077,14.9891,15.0111,373700.0
2012-05-24 12:00:00,20.5,20.5,20.43,20.49,442900.0,15.0111,15.0111,14.9599,15.0038,442900.0
2012-05-24 12:30:00,20.48,20.6,20.46,20.56,499500.0,14.9965,15.0843,14.9818,15.055,499500.0
2012-05-24 13:00:00,20.57,20.59,20.47,20.48,435800.0,15.0624,15.077,14.9891,14.9965,435800.0
2012-05-24 13:30:00,20.48,20.54,20.44,20.47,543200.0,14.9965,15.0404,14.9672,14.9891,543200.0
2012-05-24 14:00:00,20.46,20.55,20.46,20.55,506700.0,14.9818,15.0477,14.9818,15.0477,506700.0
2012-05-24 14:30:00,20.54,20.59,20.5,20.55,577700.0,15.0404,15.077,15.0111,15.0477,577700.0
2012-05-24 15:00:00,20.54,20.68,20.54,20.67,979500.0,15.0404,15.1429,15.0404,15.1356,979500.0
2012-05-24 15:30:00,20.66,20.73,20.6,20.73,1895500.0,15.1283,15.1795,15.0843,15.1795,1895500.0
2012-05-25 09:30:00,20.58,20.8,20.58,20.75,551300.0,15.0697,15.2308,15.0697,15.1942,551300.0
2012-05-25 10:00:00,20.75,20.76,20.65,20.75,560800.0,15.1942,15.2015,15.1209,15.1942,560800.0
2012-05-25 10:30:00,20.75,20.8,20.69,20.69,460900.0,15.1942,15.2308,15.1502,15.1502,460900.0
2012-05-25 11:00:00,20.69,20.84,20.69,20.83,451000.0,15.1502,15.2601,15.1502,15.2528,451000.0
2012-05-25 11:30:00,20.84,20.84,20.75,20.79,425900.0,15.2601,15.2601,15.1942,15.2235,425900.0
2012-05-25 12:00:00,20.78,20.8,20.7,20.7,243500.0,15.2161,15.2308,15.1576,15.1576,243500.0
2012-05-25 12:30:00,20.7,20.74,20.68,20.68,302900.0,15.1576,15.1869,15.1429,15.1429,302900.0
2012-05-25 13:00:00,20.68,20.74,20.67,20.73,196700.0,15.1429,15.1869,15.1356,15.1795,196700.0
2012-05-25 13:30:00,20.72,20.73,20.64,20.66,297100.0,15.1722,15.1795,15.1136,15.1283,297100.0
2012-05-25 14:00:00,20.66,20.68,20.6,20.64,261300.0,15.1283,15.1429,15.0843,15.1136,261300.0
2012-05-25 14:30:00,20.64,20.67,20.59,20.64,299900.0,15.1136,15.1356,15.077,15.1136,299900.0
2012-05-25 15:00:00,20.65,20.7,20.55,20.59,682500.0,15.1209,15.1576,15.0477,15.077,682500.0
2012-05-25 15:30:00,20.59,20.67,20.57,20.64,903300.0,15.077,15.1356,15.0624,15.1136,903300.0
2012-05-29 09:30:00,20.88,21.05,20.81,21.04,591000.0,15.2894,15.4138,15.2381,15.4065,591000.0
2012-05-29 10:00:00,21.02,21.04,20.97,21.01,1139300.0,15.3919,15.4065,15.3553,15.3846,1139300.0
2012-05-29 10:30:00,21.01,21.11,21.0,21.07,413300.0,15.3846,15.4578,15.3772,15.4285,413300.0
2012-05-29 11:00:00,21.07,21.09,20.98,20.99,632900.0,15.4285,15.4431,15.3626,15.3699,632900.0
2012-05-29 11:30:00,20.98,21.01,20.93,20.96,795000.0,15.3626,15.3846,15.326,15.3479,795000.0
2012-05-29 12:00:00,20.96,21.03,20.93,20.99,597100.0,15.3479,15.3992,15.326,15.3699,597100.0
2012-05-29 12:30:00,20.98,20.99,20.94,20.95,300700.0,15.3626,15.3699,15.3333,15.3406,300700.0
2012-05-29 13:00:00,20.94,20.95,20.89,20.89,207600.0,15.3333,15.3406,15.2967,15.2967,207600.0
2012-05-29 13:30:00,20.9,20.96,20.88,20.93,270600.0,15.304,15.3479,15.2894,15.326,270600.0
2012-05-29 14:00:00,20.93,20.95,20.88,20.93,398200.0,15.326,15.3406,15.2894,15.326,398200.0
2012-05-29 14:30:00,20.92,20.98,20.89,20.97,304100.0,15.3187,15.3626,15.2967,15.3553,304100.0
2012-05-29 15:00:00,20.98,21.01,20.95,20.99,344800.0,15.3626,15.3846,15.3406,15.3699,344800.0
2012-05-29 15:30:00,20.99,21.15,20.97,21.14,1344700.0,15.3699,15.4871,15.3553,15.4798,1344700.0
2012-05-30 09:30:00,20.81,20.86,20.66,20.69,804900.0,15.2381,15.2747,15.1283,15.1502,804900.0
2012-05-30 10:00:00,20.69,20.73,20.59,20.63,657100.0,15.1502,15.1795,15.077,15.1063,657100.0
2012-05-30 10:30:00,20.62,20.65,20.55,20.56,335000.0,15.099,15.1209,15.0477,15.055,335000.0
2012-05-30 11:00:00,20.56,20.62,20.54,20.56,319800.0,15.055,15.099,15.0404,15.055,319800.0
2012-05-30 11:30:00,20.55,20.58,20.49,20.51,383600.0,15.0477,15.0697,15.0038,15.0184,383600.0
2012-05-30 12:00:00,20.5,20.51,20.3,20.32,590100.0,15.0111,15.0184,14.8647,14.8793,590100.0
2012-05-30 12:30:00,20.32,20.38,20.3,20.38,407800.0,14.8793,14.9232,14.8647,14.9232,407800.0
2012-05-30 13:00:00,20.38,20.49,20.37,20.48,423000.0,14.9232,15.0038,14.9159,14.9965,423000.0
2012-05-30 13:30:00,20.48,20.55,20.47,20.51,394700.0,14.9965,15.0477,14.9891,15.0184,394700.0
2012-05-30 14:00:00,20.52,20.57,20.5,20.53,288700.0,15.0258,15.0624,15.0111,15.0331,288700.0
2012-05-30 14:30:00,20.53,20.54,20.46,20.48,430400.0,15.0331,15.0404,14.9818,14.9965,430400.0
2012-05-30 15:00:00,20.47,20.5,20.39,20.48,559700.0,14.9891,15.0111,14.9306,14.9965,559700.0
2012-05-30 15:30:00,20.48,20.48,20.39,20.39,1297700.0,14.9965,14.9965,14.9306,14.9306,1297700.0
2012-05-31 09:30:00,20.34,20.45,20.11,20.14,503500.0,14.894,14.9745,14.7255,14.7475,503500.0
2012-05-31 10:00:00,20.14,20.18,20.07,20.16,331900.0,14.7475,14.7768,14.6962,14.7621,331900.0
2012-05-31 10:30:00,20.17,20.22,20.13,20.21,334900.0,14.7695,14.8061,14.7402,14.7988,334900.0
2012-05-31 11:00:00,20.2,20.23,20.1,20.23,457300.0,14.7914,14.8134,14.7182,14.8134,457300.0
2012-05-31 11:30:00,20.23,20.32,20.18,20.2,648200.0,14.8134,14.8793,14.7768,14.7914,648200.0
2012-05-31 12:00:00,20.19,20.42,20.18,20.38,517200.0,14.7841,14.9525,14.7768,14.9232,517200.0
2012-05-31 12:30:00,20.38,20.4,20.31,20.32,348100.0,14.9232,14.9379,14.872,14.8793,348100.0
2012-05-31 13:00:00,20.32,20.42,20.31,20.35,406600.0,14.8793,14.9525,14.872,14.9013,406600.0
2012-05-31 13:30:00,20.35,20.38,20.27,20.31,295100.0,14.9013,14.9232,14.8427,14.872,295100.0
2012-05-31 14:00:00,20.31,20.35,20.26,20.27,373000.0,14.872,14.9013,14.8354,14.8427,373000.0
2012-05-31 14:30:00,20.27,20.37,20.25,20.35,371600.0,14.8427,14.9159,14.828,14.9013,371600.0
2012-05-31 15:00:00,20.34,20.5,20.31,20.48,695400.0,14.894,15.0111,14.872,14.9965,695400.0
2012-05-31 15:30:00,20.48,20.56,20.34,20.37,1514600.0,14.9965,15.055,14.894,14.9159,1514600.0
2012-06-01 09:30:00,19.93,20.0,19.83,19.94,797600.0,14.5937,14.645,14.5205,14.6011,797600.0
2012-06-01 10:00:00,19.96,19.99,19.87,19.89,1071900.0,14.6157,14.6377,14.5498,14.5644,1071900.0
2012-06-01 10:30:00,19.88,19.93,19.85,19.88,427900.0,14.5571,14.5937,14.5351,14.5571,427900.0
2012-06-01 11:00:00,19.89,19.96,19.84,19.93,295300.0,14.5644,14.6157,14.5278,14.5937,295300.0
2012-06-01 11:30:00,19.93,19.95,19.86,19.91,227600.0,14.5937,14.6084,14.5425,14.5791,227600.0
2012-06-01 12:00:00,19.91,19.93,19.82,19.84,290600.0,14.5791,14.5937,14.5132,14.5278,290600.0
2012-06-01 12:30:00,19.84,19.86,19.78,19.8,218500.0,14.5278,14.5425,14.4839,14.4985,218500.0
2012-06-01 13:00:00,19.81,19.82,19.72,19.73,302100.0,14.5059,14.5132,14.44,14.4473,302100.0
2012-06-01 13:30:00,19.73,19.75,19.66,19.69,247500.0,14.4473,14.4619,14.396,14.418,247500.0
2012-06-01 14:00:00,19.7,19.75,19.63,19.73,335700.0,14.4253,14.4619,14.3741,14.4473,335700.0
2012-06-01 14:30:00,19.73,19.77,19.63,19.65,407100.0,14.4473,14.4766,14.3741,14.3887,407100.0
2012-06-01 15:00:00,19.65,19.69,19.58,19.64,508600.0,14.3887,14.418,14.3374,14.3814,508600.0
2012-06-01 15:30:00,19.64,19.68,19.61,19.63,1493600.0,14.3814,14.4107,14.3594,14.3741,1493600.0
2012-06-04 09:30:00,19.73,19.97,19.56,19.58,418800.0,14.4473,14.623,14.3228,14.3374,418800.0
2012-06-04 10:00:00,19.58,19.59,19.5,19.57,286400.0,14.3374,14.3448,14.2789,14.3301,286400.0
2012-06-04 10:30:00,19.57,19.58,19.47,19.55,338900.0,14.3301,14.3374,14.2569,14.3155,338900.0
2012-06-04 11:00:00,19.56,19.57,19.47,19.48,299500.0,14.3228,14.3301,14.2569,14.2642,299500.0
2012-06-04 11:30:00,19.47,19.51,19.45,19.46,191400.0,14.2569,14.2862,14.2422,14.2496,191400.0
2012-06-04 12:00:00,19.46,19.47,19.3,19.3,367800.0,14.2496,14.2569,14.1324,14.1324,367800.0
2012-06-04 12:30:00,19.3,19.38,19.3,19.37,248500.0,14.1324,14.191,14.1324,14.1837,248500.0
2012-06-04 13:00:00,19.37,19.46,19.37,19.4,355300.0,14.1837,14.2496,14.1837,14.2056,355300.0
2012-06-04 13:30:00,19.39,19.47,19.38,19.42,259500.0,14.1983,14.2569,14.191,14.2203,259500.0
2012-06-04 14:00:00,19.42,19.56,19.39,19.55,445200.0,14.2203,14.3228,14.1983,14.3155,445200.0
2012-06-04 14:30:00,19.54,19.61,19.47,19.48,401100.0,14.3082,14.3594,14.2569,14.2642,401100.0
2012-06-04 15:00:00,19.49,19.52,19.41,19.47,346200.0,14.2715,14.2935,14.213,14.2569,346200.0
2012-06-04 15:30:00,19.47,19.54,19.41,19.49,1474300.0,14.2569,14.3082,14.213,14.2715,1474300.0
2012-06-05 09:30:00,19.35,19.66,19.35,19.66,644000.0,14.169,14.396,14.169,14.396,644000.0
2012-06-05 10:00:00,19.65,19.78,19.65,19.75,532600.0,14.3887,14.4839,14.3887,14.4619,532600.0
2012-06-05 10:30:00,19.75,19.75,19.62,19.65,251000.0,14.4619,14.4619,14.3667,14.3887,251000.0
2012-06-05 11:00:00,19.65,19.72,19.63,19.66,268500.0,14.3887,14.44,14.3741,14.396,268500.0
2012-06-05 11:30:00,19.66,19.7,19.57,19.59,294600.0,14.396,14.4253,14.3301,14.3448,294600.0
2012-06-05 12:00:00,19.59,19.67,19.57,19.6,224300.0,14.3448,14.4033,14.3301,14.3521,224300.0
2012-06-05 12:30:00,19.6,19.71,19.6,19.64,330900.0,14.3521,14.4326,14.3521,14.3814,330900.0
2012-06-05 13:00:00,19.64,19.65,19.58,19.63,248100.0,14.3814,14.3887,14.3374,14.3741,248100.0
2012-06-05 13:30:00,19.63,19.71,19.62,19.66,218500.0,14.3741,14.4326,14.3667,14.396,218500.0
2012-06-05 14:00:00,19.66,19.68,19.62,19.67,355200.0,14.396,14.4107,14.3667,14.4033,355200.0
2012-06-05 14:30:00,19.66,19.67,19.6,19.64,310900.0,14.396,14.4033,14.3521,14.3814,310900.0
2012-06-05 15:00:00,19.64,19.68,19.6,19.62,354000.0,14.3814,14.4107,14.3521,14.3667,354000.0
2012-06-05 15:30:00,19.62,19.69,19.61,19.65,1120100.0,14.3667,14.418,14.3594,14.3887,1120100.0
2012-06-06 09:30:00,19.84,20.0,19.71,19.92,450400.0,14.5278,14.645,14.4326,14.5864,450400.0
2012-06-06 10:00:00,19.92,20.0,19.88,19.96,529800.0,14.5864,14.645,14.5571,14.6157,529800.0
2012-06-06 10:30:00,19.96,20.05,19.95,20.04,251800.0,14.6157,14.6816,14.6084,14.6743,251800.0
2012-06-06 11:00:00,20.04,20.16,20.01,20.15,342100.0,14.6743,14.7621,14.6523,14.7548,342100.0
2012-06-06 11:30:00,20.16,20.24,20.12,20.2,317700.0,14.7621,14.8207,14.7329,14.7914,317700.0
2012-06-06 12:00:00,20.19,20.24,20.18,20.19,210400.0,14.7841,14.8207,14.7768,14.7841,210400.0
2012-06-06 12:30:00,20.18,20.22,20.17,20.19,206800.0,14.7768,14.8061,14.7695,14.7841,206800.0
2012-06-06 13:00:00,20.18,20.19,20.11,20.15,171500.0,14.7768,14.7841,14.7255,14.7548,171500.0
2012-06-06 13:30:00,20.15,20.17,20.1,20.1,160000.0,14.7548,14.7695,14.7182,14.7182,160000.0
2012-06-06 14:00:00,20.11,20.14,20.06,20.11,325700.0,14.7255,14.7475,14.6889,14.7255,325700.0
2012-06-06 14:30:00,20.1,20.17,20.1,20.15,272700.0,14.7182,14.7695,14.7182,14.7548,272700.0
2012-06-06 15:00:00,20.15,20.17,20.11,20.13,323600.0,14.7548,14.7695,14.7255,14.7402,323600.0
2012-06-06 15:30:00,20.13,20.28,20.12,20.28,1287400.0,14.7402,14.85,14.7329,14.85,1287400.0
2012-06-07 09:30:00,20.6,20.71,20.53,20.66,654500.0,15.0843,15.1649,15.0331,15.1283,654500.0
2012-06-07 10:00:00,20.66,20.69,20.36,20.49,656700.0,15.1283,15.1502,14.9086,15.0038,656700.0
2012-06-07 10:30:00,20.48,20.52,20.34,20.37,571400.0,14.9965,15.0258,14.894,14.9159,571400.0
2012-06-07 11:00:00,20.37,20.47,20.35,20.44,632700.0,14.9159,14.9891,14.9013,14.9672,632700.0
2012-06-07 11:30:00,20.44,20.6,20.42,20.6,449600.0,14.9672,15.0843,14.9525,15.0843,449600.0
2012-06-07 12:00:00,20.59,20.65,20.55,20.65,449200.0,15.077,15.1209,15.0477,15.1209,449200.0
2012-06-07 12:30:00,20.65,20.69,20.61,20.64,650200.0,15.1209,15.1502,15.0917,15.1136,650200.0
2012-06-07 13:00:00,20.63,20.7,20.61,20.67,307900.0,15.1063,15.1576,15.0917,15.1356,307900.0
2012-06-07 13:30:00,20.68,20.71,20.61,20.63,337000.0,15.1429,15.1649,15.0917,15.1063,337000.0
2012-06-07 14:00:00,20.63,20.67,20.59,20.65,330300.0,15.1063,15.1356,15.077,15.1209,330300.0
2012-06-07 14:30:00,20.64,20.65,20.56,20.58,288100.0,15.1136,15.1209,15.055,15.0697,288100.0
2012-06-07 15:00:00,20.58,20.59,20.51,20.57,792900.0,15.0697,15.077,15.0184,15.0624,792900.0
2012-06-07 15:30:00,20.57,20.58,20.44,20.49,1964900.0,15.0624,15.0697,14.9672,15.0038,1964900.0
2012-06-08 09:30:00,20.37,20.47,20.18,20.25,412800.0,14.9159,14.9891,14.7768,14.828,412800.0
2012-06-08 10:00:00,20.24,20.35,20.21,20.32,381500.0,14.8207,14.9013,14.7988,14.8793,381500.0
2012-06-08 10:30:00,20.31,20.32,20.27,20.31,557900.0,14.872,14.8793,14.8427,14.872,557900.0
2012-06-08 11:00:00,20.31,20.36,20.27,20.27,424100.0,14.872,14.9086,14.8427,14.8427,424100.0
2012-06-08 11:30:00,20.28,20.3,20.24,20.24,294400.0,14.85,14.8647,14.8207,14.8207,294400.0
2012-06-08 12:00:00,20.25,20.33,20.24,20.28,366600.0,14.828,14.8866,14.8207,14.85,366600.0
2012-06-08 12:30:00,20.29,20.37,20.28,20.37,444400.0,14.8573,14.9159,14.85,14.9159,444400.0
2012-06-08 13:00:00,20.37,20.47,20.36,20.41,307800.0,14.9159,14.9891,14.9086,14.9452,307800.0
2012-06-08 13:30:00,20.42,20.45,20.37,20.4,373800.0,14.9525,14.9745,14.9159,14.9379,373800.0
2012-06-08 14:00:00,20.41,20.44,20.4,20.42,206400.0,14.9452,14.9672,14.9379,14.9525,206400.0
2012-06-08 14:30:00,20.42,20.48,20.41,20.42,375800.0,14.9525,14.9965,14.9452,14.9525,375800.0
2012-06-08 15:00:00,20.42,20.46,20.4,20.42,300900.0,14.9525,14.9818,14.9379,14.9525,300900.0
2012-06-08 15:30:00,20.43,20.51,20.4,20.5,1012700.0,14.9599,15.0184,14.9379,15.0111,1012700.0
2012-06-11 09:30:00,20.74,20.85,20.41,20.43,316500.0,15.1869,15.2674,14.9452,14.9599,316500.0
2012-06-11 10:00:00,20.42,20.51,20.38,20.45,468300.0,14.9525,15.0184,14.9232,14.9745,468300.0
2012-06-11 10:30:00,20.45,20.46,20.32,20.34,347100.0,14.9745,14.9818,14.8793,14.894,347100.0
2012-06-11 11:00:00,20.34,20.36,20.25,20.32,293500.0,14.894,14.9086,14.828,14.8793,293500.0
2012-06-11 11:30:00,20.31,20.37,20.26,20.34,710100.0,14.872,14.9159,14.8354,14.894,710100.0
2012-06-11 12:00:00,20.33,20.38,20.3,20.33,547600.0,14.8866,14.9232,14.8647,14.8866,547600.0
2012-06-11 12:30:00,20.33,20.35,20.29,20.35,241600.0,14.8866,14.9013,14.8573,14.9013,241600.0
2012-06-11 13:00:00,20.35,20.38,20.34,20.36,310300.0,14.9013,14.9232,14.894,14.9086,310300.0
2012-06-11 13:30:00,20.37,20.39,20.32,20.35,235400.0,14.9159,14.9306,14.8793,14.9013,235400.0
2012-06-11 14:00:00,20.35,20.36,20.27,20.3,272300.0,14.9013,14.9086,14.8427,14.8647,272300.0
2012-06-11 14:30:00,20.3,20.34,20.26,20.3,264000.0,14.8647,14.894,14.8354,14.8647,264000.0
2012-06-11 15:00:00,20.3,20.32,20.22,20.24,415200.0,14.8647,14.8793,14.8061,14.8207,415200.0
2012-06-11 15:30:00,20.23,20.34,20.16,20.18,1393700.0,14.8134,14.894,14.7621,14.7768,1393700.0
2012-06-12 09:30:00,20.25,20.29,20.01,20.21,639200.0,14.828,14.8573,14.6523,14.7988,639200.0
2012-06-12 10:00:00,20.22,20.32,20.17,20.18,420100.0,14.8061,14.8793,14.7695,14.7768,420100.0
2012-06-12 10:30:00,20.18,20.29,20.13,20.27,357300.0,14.7768,14.8573,14.7402,14.8427,357300.0
2012-06-12 11:00:00,20.27,20.47,20.26,20.42,366400.0,14.8427,14.9891,14.8354,14.9525,366400.0
2012-06-12 11:30:00,20.41,20.43,20.38,20.42,654200.0,14.9452,14.9599,14.9232,14.9525,654200.0
2012-06-12 12:00:00,20.42,20.45,20.36,20.39,552500.0,14.9525,14.9745,14.9086,14.9306,552500.0
2012-06-12 12:30:00,20.39,20.48,20.38,20.41,355500.0,14.9306,14.9965,14.9232,14.9452,355500.0
2012-06-12 13:00:00,20.41,20.59,20.41,20.54,539200.0,14.9452,15.077,14.9452,15.0404,539200.0
2012-06-12 13:30:00,20.54,20.63,20.51,20.53,411900.0,15.0404,15.1063,15.0184,15.0331,411900.0
2012-06-12 14:00:00,20.52,20.55,20.49,20.49,428600.0,15.0258,15.0477,15.0038,15.0038,428600.0
2012-06-12 14:30:00,20.49,20.6,20.49,20.55,614900.0,15.0038,15.0843,15.0038,15.0477,614900.0
2012-06-12 15:00:00,20.55,20.59,20.48,20.58,637700.0,15.0477,15.077,14.9965,15.0697,637700.0
2012-06-12 15:30:00,20.58,20.7,20.53,20.67,1596100.0,15.0697,15.1576,15.0331,15.1356,1596100.0
2012-06-13 09:30:00,20.54,20.68,20.5,20.6,523200.0,15.0404,15.1429,15.0111,15.0843,523200.0
2012-06-13 10:00:00,20.59,20.71,20.58,20.68,252700.0,15.077,15.1649,15.0697,15.1429,252700.0
2012-06-13 10:30:00,20.69,20.85,20.69,20.79,558200.0,15.1502,15.2674,15.1502,15.2235,558200.0
2012-06-13 11:00:00,20.78,20.79,20.67,20.7,268000.0,15.2161,15.2235,15.1356,15.1576,268000.0
2012-06-13 11:30:00,20.7,20.78,20.65,20.66,250800.0,15.1576,15.2161,15.1209,15.1283,250800.0
2012-06-13 12:00:00,20.66,20.7,20.6,20.7,306000.0,15.1283,15.1576,15.0843,15.1576,306000.0
2012-06-13 12:30:00,20.69,20.85,20.68,20.79,356800.0,15.1502,15.2674,15.1429,15.2235,356800.0
2012-06-13 13:00:00,20.8,20.85,20.77,20.83,235600.0,15.2308,15.2674,15.2088,15.2528,235600.0
2012-06-13 13:30:00,20.83,20.86,20.75,20.76,201800.0,15.2528,15.2747,15.1942,15.2015,201800.0
2012-06-13 14:00:00,20.76,20.76,20.69,20.74,383000.0,15.2015,15.2015,15.1502,15.1869,383000.0
2012-06-13 14:30:00,20.73,20.75,20.63,20.65,446300.0,15.1795,15.1942,15.1063,15.1209,446300.0
2012-06-13 15:00:00,20.65,20.68,20.51,20.52,428700.0,15.1209,15.1429,15.0184,15.0258,428700.0
2012-06-13 15:30:00,20.52,20.6,20.5,20.59,1402600.0,15.0258,15.0843,15.0111,15.077,1402600.0
2012-06-14 09:30:00,20.61,20.75,20.53,20.69,392300.0,15.0917,15.1942,15.0331,15.1502,392300.0
2012-06-14 10:00:00,20.68,20.77,20.67,20.71,348800.0,15.1429,15.2088,15.1356,15.1649,348800.0
2012-06-14 10:30:00,20.71,20.72,20.65,20.7,371000.0,15.1649,15.1722,15.1209,15.1576,371000.0
2012-06-14 11:00:00,20.7,20.7,20.64,20.68,395600.0,15.1576,15.1576,15.1136,15.1429,395600.0
2012-06-14 11:30:00,20.68,20.72,20.66,20.7,137300.0,15.1429,15.1722,15.1283,15.1576,137300.0
2012-06-14 12:00:00,20.7,20.73,20.68,20.71,251200.0,15.1576,15.1795,15.1429,15.1649,251200.0
2012-06-14 12:30:00,20.7,20.72,20.69,20.7,341700.0,15.1576,15.1722,15.1502,15.1576,341700.0
2012-06-14 13:00:00,20.7,20.76,20.69,20.71,323300.0,15.1576,15.2015,15.1502,15.1649,323300.0
2012-06-14 13:30:00,20.71,20.8,20.71,20.78,234600.0,15.1649,15.2308,15.1649,15.2161,234600.0
2012-06-14 14:00:00,20.78,20.85,20.78,20.79,232800.0,15.2161,15.2674,15.2161,15.2235,232800.0
2012-06-14 14:30:00,20.79,20.8,20.74,20.77,269200.0,15.2235,15.2308,15.1869,15.2088,269200.0
2012-06-14 15:00:00,20.76,21.02,20.74,20.8,1128300.0,15.2015,15.3919,15.1869,15.2308,1128300.0
2012-06-14 15:30:00,20.8,20.97,20.78,20.91,2008400.0,15.2308,15.3553,15.2161,15.3113,2008400.0
2012-06-15 09:30:00,20.97,21.08,20.96,21.01,1575100.0,15.3553,15.4358,15.3479,15.3846,1575100.0
2012-06-15 10:00:00,21.0,21.05,20.88,20.93,728800.0,15.3772,15.4138,15.2894,15.326,728800.0
2012-06-15 10:30:00,20.93,20.99,20.82,20.94,464800.0,15.326,15.3699,15.2454,15.3333,464800.0
2012-06-15 11:00:00,20.93,20.95,20.9,20.92,746100.0,15.326,15.3406,15.304,15.3187,746100.0
2012-06-15 11:30:00,20.91,20.98,20.89,20.94,912500.0,15.3113,15.3626,15.2967,15.3333,912500.0
2012-06-15 12:00:00,20.94,20.97,20.92,20.92,339800.0,15.3333,15.3553,15.3187,15.3187,339800.0
2012-06-15 12:30:00,20.93,20.96,20.87,20.89,301400.0,15.326,15.3479,15.282,15.2967,301400.0
2012-06-15 13:00:00,20.89,20.95,20.88,20.93,437600.0,15.2967,15.3406,15.2894,15.326,437600.0
2012-06-15 13:30:00,20.92,20.99,20.91,20.98,376100.0,15.3187,15.3699,15.3113,15.3626,376100.0
2012-06-15 14:00:00,20.98,20.99,20.96,20.97,641400.0,15.3626,15.3699,15.3479,15.3553,641400.0
2012-06-15 14:30:00,20.98,21.06,20.97,21.0,586600.0,15.3626,15.4212,15.3553,15.3772,586600.0
2012-06-15 15:00:00,21.0,21.01,20.96,20.98,677600.0,15.3772,15.3846,15.3479,15.3626,677600.0
2012-06-15 15:30:00,20.97,21.09,20.96,21.07,2290100.0,15.3553,15.4431,15.3479,15.4285,2290100.0
2012-06-18 09:30:00,20.93,21.05,20.83,20.89,568000.0,15.326,15.4138,15.2528,15.2967,568000.0
2012-06-18 10:00:00,20.89,21.01,20.87,21.0,352800.0,15.2967,15.3846,15.282,15.3772,352800.0
2012-06-18 10:30:00,20.99,21.18,20.97,21.09,459500.0,15.3699,15.509,15.3553,15.4431,459500.0
2012-06-18 11:00:00,21.09,21.12,21.01,21.05,433100.0,15.4431,15.4651,15.3846,15.4138,433100.0
2012-06-18 11:30:00,21.05,21.07,20.95,21.0,336200.0,15.4138,15.4285,15.3406,15.3772,336200.0
2012-06-18 12:00:00,20.99,21.01,20.93,20.95,240300.0,15.3699,15.3846,15.326,15.3406,240300.0
2012-06-18 12:30:00,20.94,20.97,20.9,20.92,196000.0,15.3333,15.3553,15.304,15.3187,196000.0
2012-06-18 13:00:00,20.92,20.98,20.89,20.96,221900.0,15.3187,15.3626,15.2967,15.3479,221900.0
2012-06-18 13:30:00,20.96,21.02,20.95,21.01,208900.0,15.3479,15.3919,15.3406,15.3846,208900.0
2012-06-18 14:00:00,21.01,21.04,20.96,21.02,323200.0,15.3846,15.4065,15.3479,15.3919,323200.0
2012-06-18 14:30:00,21.02,21.08,21.01,21.06,237900.0,15.3919,15.4358,15.3846,15.4212,237900.0
2012-06-18 15:00:00,21.06,21.08,20.95,21.0,354100.0,15.4212,15.4358,15.3406,15.3772,354100.0
2012-06-18 15:30:00,21.0,21.02,20.91,20.94,1083800.0,15.3772,15.3919,15.3113,15.3333,1083800.0
2012-06-19 09:30:00,21.09,21.36,21.09,21.35,415900.0,15.4431,15.6408,15.4431,15.6335,415900.0
2012-06-19 10:00:00,21.36,21.48,21.33,21.38,456200.0,15.6408,15.7287,15.6189,15.6555,456200.0
2012-06-19 10:30:00,21.39,21.41,21.31,21.35,292200.0,15.6628,15.6775,15.6042,15.6335,292200.0
2012-06-19 11:00:00,21.36,21.38,21.29,21.35,227900.0,15.6408,15.6555,15.5896,15.6335,227900.0
2012-06-19 11:30:00,21.35,21.5,21.33,21.49,529800.0,15.6335,15.7434,15.6189,15.736,529800.0
2012-06-19 12:00:00,21.48,21.53,21.43,21.5,442400.0,15.7287,15.7653,15.6921,15.7434,442400.0
2012-06-19 12:30:00,21.5,21.52,21.46,21.47,384300.0,15.7434,15.758,15.7141,15.7214,384300.0
2012-06-19 13:00:00,21.48,21.5,21.42,21.47,425500.0,15.7287,15.7434,15.6848,15.7214,425500.0
2012-06-19 13:30:00,21.47,21.56,21.46,21.54,383100.0,15.7214,15.7873,15.7141,15.7727,383100.0
2012-06-19 14:00:00,21.55,21.56,21.51,21.53,216900.0,15.78,15.7873,15.7507,15.7653,216900.0
2012-06-19 14:30:00,21.52,21.53,21.4,21.49,361800.0,15.758,15.7653,15.6701,15.736,361800.0
2012-06-19 15:00:00,21.48,21.51,21.46,21.48,670800.0,15.7287,15.7507,15.7141,15.7287,670800.0
2012-06-19 15:30:00,21.49,21.5,21.42,21.45,1168200.0,15.736,15.7434,15.6848,15.7067,1168200.0
2012-06-20 09:30:00,21.47,21.61,21.3,21.49,423900.0,15.7214,15.8239,15.5969,15.736,423900.0
2012-06-20 10:00:00,21.49,21.53,21.44,21.47,379900.0,15.736,15.7653,15.6994,15.7214,379900.0
2012-06-20 10:30:00,21.47,21.48,21.35,21.36,228800.0,15.7214,15.7287,15.6335,15.6408,228800.0
2012-06-20 11:00:00,21.36,21.4,21.35,21.37,230300.0,15.6408,15.6701,15.6335,15.6482,230300.0
2012-06-20 11:30:00,21.37,21.39,21.33,21.33,164500.0,15.6482,15.6628,15.6189,15.6189,164500.0
2012-06-20 12:00:00,21.34,21.34,21.26,21.29,269700.0,15.6262,15.6262,15.5676,15.5896,269700.0
2012-06-20 12:30:00,21.3,21.37,21.15,21.35,847600.0,15.5969,15.6482,15.4871,15.6335,847600.0
2012-06-20 13:00:00,21.35,21.53,21.35,21.44,335200.0,15.6335,15.7653,15.6335,15.6994,335200.0
2012-06-20 13:30:00,21.45,21.48,21.39,21.48,199800.0,15.7067,15.7287,15.6628,15.7287,199800.0
2012-06-20 14:00:00,21.47,21.52,21.38,21.4,362500.0,15.7214,15.758,15.6555,15.6701,362500.0
2012-06-20 14:30:00,21.4,21.46,21.29,21.33,380100.0,15.6701,15.7141,15.5896,15.6189,380100.0
2012-06-20 15:00:00,21.33,21.34,21.22,21.3,359000.0,15.6189,15.6262,15.5383,15.5969,359000.0
2012-06-20 15:30:00,21.3,21.41,21.29,21.35,1342700.0,15.5969,15.6775,15.5896,15.6335,1342700.0
2012-06-21 09:30:00,21.42,21.58,21.42,21.5,330200.0,15.6848,15.8019,15.6848,15.7434,330200.0
2012-06-21 10:00:00,21.5,21.5,21.23,21.26,458400.0,15.7434,15.7434,15.5457,15.5676,458400.0
2012-06-21 10:30:00,21.25,21.39,21.25,21.35,241300.0,15.5603,15.6628,15.5603,15.6335,241300.0
2012-06-21 11:00:00,21.34,21.35,21.11,21.17,369600.0,15.6262,15.6335,15.4578,15.5017,369600.0
2012-06-21 11:30:00,21.17,21.21,21.08,21.2,244400.0,15.5017,15.531,15.4358,15.5237,244400.0
2012-06-21 12:00:00,21.19,21.21,21.06,21.09,299400.0,15.5164,15.531,15.4212,15.4431,299400.0
2012-06-21 12:30:00,21.08,21.13,21.06,21.12,208200.0,15.4358,15.4724,15.4212,15.4651,208200.0
2012-06-21 13:00:00,21.11,21.14,21.03,21.04,232700.0,15.4578,15.4798,15.3992,15.4065,232700.0
2012-06-21 13:30:00,21.05,21.07,20.99,21.04,182000.0,15.4138,15.4285,15.3699,15.4065,182000.0
2012-06-21 14:00:00,21.03,21.05,20.92,20.95,268900.0,15.3992,15.4138,15.3187,15.3406,268900.0
2012-06-21 14:30:00,20.95,21.02,20.91,21.01,349800.0,15.3406,15.3919,15.3113,15.3846,349800.0
2012-06-21 15:00:00,21.0,21.02,20.85,20.94,528000.0,15.3772,15.3919,15.2674,15.3333,528000.0
2012-06-21 15:30:00,20.93,20.94,20.84,20.88,2199600.0,15.326,15.3333,15.2601,15.2894,2199600.0
2012-06-22 09:30:00,21.08,21.14,21.02,21.13,500200.0,15.4358,15.4798,15.3919,15.4724,500200.0
2012-06-22 10:00:00,21.12,21.21,21.05,21.05,374600.0,15.4651,15.531,15.4138,15.4138,374600.0
2012-06-22 10:30:00,21.04,21.09,20.99,21.07,342500.0,15.4065,15.4431,15.3699,15.4285,342500.0
2012-06-22 11:00:00,21.07,21.17,21.06,21.12,315000.0,15.4285,15.5017,15.4212,15.4651,315000.0
2012-06-22 11:30:00,21.12,21.18,21.1,21.18,233900.0,15.4651,15.509,15.4505,15.509,233900.0
2012-06-22 12:00:00,21.17,21.18,21.08,21.11,236200.0,15.5017,15.509,15.4358,15.4578,236200.0
2012-06-22 12:30:00,21.11,21.13,21.08,21.08,202500.0,15.4578,15.4724,15.4358,15.4358,202500.0
2012-06-22 13:00:00,21.09,21.11,21.05,21.11,181900.0,15.4431,15.4578,15.4138,15.4578,181900.0
2012-06-22 13:30:00,21.1,21.2,21.09,21.2,159200.0,15.4505,15.5237,15.4431,15.5237,159200.0
2012-06-22 14:00:00,21.2,21.24,21.19,21.24,209300.0,15.5237,15.553,15.5164,15.553,209300.0
2012-06-22 14:30:00,21.24,21.3,21.21,21.3,249400.0,15.553,15.5969,15.531,15.5969,249400.0
2012-06-22 15:00:00,21.29,21.3,21.21,21.23,331900.0,15.5896,15.5969,15.531,15.5457,331900.0
2012-06-22 15:30:00,21.22,21.32,21.2,21.21,1726600.0,15.5383,15.6116,15.5237,15.531,1726600.0
2012-06-25 09:30:00,20.84,20.92,20.65,20.74,390900.0,15.2601,15.3187,15.1209,15.1869,390900.0
2012-06-25 10:00:00,20.74,20.78,20.62,20.66,327300.0,15.1869,15.2161,15.099,15.1283,327300.0
2012-06-25 10:30:00,20.67,20.8,20.67,20.78,274200.0,15.1356,15.2308,15.1356,15.2161,274200.0
2012-06-25 11:00:00,20.78,20.79,20.7,20.71,294600.0,15.2161,15.2235,15.1576,15.1649,294600.0
2012-06-25 11:30:00,20.71,20.73,20.6,20.6,378200.0,15.1649,15.1795,15.0843,15.0843,378200.0
2012-06-25 12:00:00,20.6,20.66,20.59,20.64,199900.0,15.0843,15.1283,15.077,15.1136,199900.0
2012-06-25 12:30:00,20.64,20.64,20.6,20.61,166600.0,15.1136,15.1136,15.0843,15.0917,166600.0
2012-06-25 13:00:00,20.6,20.64,20.57,20.63,186500.0,15.0843,15.1136,15.0624,15.1063,186500.0
2012-06-25 13:30:00,20.64,20.73,20.62,20.73,199000.0,15.1136,15.1795,15.099,15.1795,199000.0
2012-06-25 14:00:00,20.72,20.79,20.72,20.74,275600.0,15.1722,15.2235,15.1722,15.1869,275600.0
2012-06-25 14:30:00,20.75,20.77,20.69,20.69,253500.0,15.1942,15.2088,15.1502,15.1502,253500.0
2012-06-25 15:00:00,20.7,20.81,20.69,20.77,303100.0,15.1576,15.2381,15.1502,15.2088,303100.0
2012-06-25 15:30:00,20.77,20.84,20.75,20.76,1012300.0,15.2088,15.2601,15.1942,15.2015,1012300.0
2012-06-26 09:30:00,20.83,20.9,20.75,20.79,343400.0,15.2528,15.304,15.1942,15.2235,343400.0
2012-06-26 10:00:00,20.79,20.84,20.68,20.69,514700.0,15.2235,15.2601,15.1429,15.1502,514700.0
2012-06-26 10:30:00,20.69,20.74,20.62,20.73,276200.0,15.1502,15.1869,15.099,15.1795,276200.0
2012-06-26 11:00:00,20.73,20.79,20.61,20.7,407900.0,15.1795,15.2235,15.0917,15.1576,407900.0
2012-06-26 11:30:00,20.7,20.8,20.7,20.76,254500.0,15.1576,15.2308,15.1576,15.2015,254500.0
2012-06-26 12:00:00,20.77,20.81,20.74,20.79,338900.0,15.2088,15.2381,15.1869,15.2235,338900.0
2012-06-26 12:30:00,20.8,20.9,20.8,20.88,152400.0,15.2308,15.304,15.2308,15.2894,152400.0
2012-06-26 13:00:00,20.87,20.91,20.86,20.87,271200.0,15.282,15.3113,15.2747,15.282,271200.0
2012-06-26 13:30:00,20.87,20.88,20.84,20.87,229900.0,15.282,15.2894,15.2601,15.282,229900.0
2012-06-26 14:00:00,20.88,20.99,20.87,20.94,143400.0,15.2894,15.3699,15.282,15.3333,143400.0
2012-06-26 14:30:00,20.95,20.96,20.86,20.9,310600.0,15.3406,15.3479,15.2747,15.304,310600.0
2012-06-26 15:00:00,20.9,20.95,20.88,20.92,244400.0,15.304,15.3406,15.2894,15.3187,244400.0
2012-06-26 15:30:00,20.92,20.95,20.85,20.86,684500.0,15.3187,15.3406,15.2674,15.2747,684500.0
2012-06-27 09:30:00,20.88,21.0,20.77,20.89,222400.0,15.2894,15.3772,15.2088,15.2967,222400.0
2012-06-27 10:00:00,20.9,21.05,20.81,21.04,327700.0,15.304,15.4138,15.2381,15.4065,327700.0
2012-06-27 10:30:00,21.04,21.07,20.98,21.06,199800.0,15.4065,15.4285,15.3626,15.4212,199800.0
2012-06-27 11:00:00,21.07,21.08,20.96,20.99,252300.0,15.4285,15.4358,15.3479,15.3699,252300.0
2012-06-27 11:30:00,20.99,21.08,20.99,21.05,228600.0,15.3699,15.4358,15.3699,15.4138,228600.0
2012-06-27 12:00:00,21.05,21.12,21.04,21.1,311400.0,15.4138,15.4651,15.4065,15.4505,311400.0
2012-06-27 12:30:00,21.1,21.15,21.08,21.14,165200.0,15.4505,15.4871,15.4358,15.4798,165200.0
2012-06-27 13:00:00,21.15,21.18,21.13,21.14,155900.0,15.4871,15.509,15.4724,15.4798,155900.0
2012-06-27 13:30:00,21.14,21.16,21.1,21.14,240300.0,15.4798,15.4944,15.4505,15.4798,240300.0
2012-06-27 14:00:00,21.14,21.16,21.1,21.14,218500.0,15.4798,15.4944,15.4505,15.4798,218500.0
2012-06-27 14:30:00,21.13,21.18,21.12,21.13,207400.0,15.4724,15.509,15.4651,15.4724,207400.0
2012-06-27 15:00:00,21.14,21.19,21.11,21.15,333100.0,15.4798,15.5164,15.4578,15.4871,333100.0
2012-06-27 15:30:00,21.16,21.21,21.08,21.13,860000.0,15.4944,15.531,15.4358,15.4724,860000.0
2012-06-28 09:30:00,20.94,20.94,20.71,20.77,348900.0,15.3333,15.3333,15.1649,15.2088,348900.0
2012-06-28 10:00:00,20.77,20.83,20.69,20.71,430100.0,15.2088,15.2528,15.1502,15.1649,430100.0
2012-06-28 10:30:00,20.7,20.72,20.61,20.64,372900.0,15.1576,15.1722,15.0917,15.1136,372900.0
2012-06-28 11:00:00,20.65,20.67,20.61,20.64,553300.0,15.1209,15.1356,15.0917,15.1136,553300.0
2012-06-28 11:30:00,20.64,20.78,20.64,20.75,708400.0,15.1136,15.2161,15.1136,15.1942,708400.0
2012-06-28 12:00:00,20.74,20.77,20.68,20.71,322500.0,15.1869,15.2088,15.1429,15.1649,322500.0
2012-06-28 12:30:00,20.71,20.75,20.69,20.73,231600.0,15.1649,15.1942,15.1502,15.1795,231600.0
2012-06-28 13:00:00,20.74,20.77,20.71,20.73,249200.0,15.1869,15.2088,15.1649,15.1795,249200.0
2012-06-28 13:30:00,20.73,20.76,20.7,20.74,286400.0,15.1795,15.2015,15.1576,15.1869,286400.0
2012-06-28 14:00:00,20.75,20.75,20.66,20.69,317500.0,15.1942,15.1942,15.1283,15.1502,317500.0
2012-06-28 14:30:00,20.68,20.72,20.67,20.71,400900.0,15.1429,15.1722,15.1356,15.1649,400900.0
2012-06-28 15:00:00,20.71,20.85,20.71,20.82,455400.0,15.1649,15.2674,15.1649,15.2454,455400.0
2012-06-28 15:30:00,20.82,21.08,20.82,21.04,2156000.0,15.2454,15.4358,15.2454,15.4065,2156000.0
2012-06-29 09:30:00,21.53,21.69,21.5,21.57,469800.0,15.7653,15.8825,15.7434,15.7946,469800.0
2012-06-29 10:00:00,21.59,21.72,21.59,21.71,357700.0,15.8093,15.9045,15.8093,15.8971,357700.0
2012-06-29 10:30:00,21.71,21.72,21.56,21.57,348500.0,15.8971,15.9045,15.7873,15.7946,348500.0
2012-06-29 11:00:00,21.57,21.68,21.55,21.67,584100.0,15.7946,15.8752,15.78,15.8678,584100.0
2012-06-29 11:30:00,21.67,21.73,21.64,21.71,373400.0,15.8678,15.9118,15.8459,15.8971,373400.0
2012-06-29 12:00:00,21.71,21.75,21.7,21.75,340400.0,15.8971,15.9264,15.8898,15.9264,340400.0
2012-06-29 12:30:00,21.75,21.81,21.73,21.8,373000.0,15.9264,15.9704,15.9118,15.963,373000.0
2012-06-29 13:00:00,21.81,21.88,21.8,21.85,191400.0,15.9704,16.0216,15.963,15.9996,191400.0
2012-06-29 13:30:00,21.85,21.88,21.82,21.84,303600.0,15.9996,16.0216,15.9777,15.9923,303600.0
2012-06-29 14:00:00,21.84,21.88,21.76,21.87,291800.0,15.9923,16.0216,15.9337,16.0143,291800.0
2012-06-29 14:30:00,21.86,21.9,21.82,21.85,482500.0,16.007,16.0363,15.9777,15.9996,482500.0
2012-06-29 15:00:00,21.85,21.85,21.79,21.81,528300.0,15.9996,15.9996,15.9557,15.9704,528300.0
2012-06-29 15:30:00,21.82,21.96,21.78,21.96,1816100.0,15.9777,16.0802,15.9484,16.0802,1816100.0
2012-07-02 09:30:00,22.09,22.2,21.86,22.13,495000.0,16.1754,16.2559,16.007,16.2047,495000.0
2012-07-02 10:00:00,22.12,22.13,21.98,22.02,686600.0,16.1974,16.2047,16.0948,16.1241,686600.0
2012-07-02 10:30:00,22.02,22.05,21.88,21.88,273000.0,16.1241,16.1461,16.0216,16.0216,273000.0
2012-07-02 11:00:00,21.88,21.94,21.82,21.87,431200.0,16.0216,16.0655,15.9777,16.0143,431200.0
2012-07-02 11:30:00,21.88,21.97,21.88,21.94,282800.0,16.0216,16.0875,16.0216,16.0655,282800.0
2012-07-02 12:00:00,21.94,21.97,21.9,21.95,188800.0,16.0655,16.0875,16.0363,16.0729,188800.0
2012-07-02 12:30:00,21.95,22.04,21.95,22.0,255400.0,16.0729,16.1388,16.0729,16.1095,255400.0
2012-07-02 13:00:00,22.0,22.05,22.0,22.02,282600.0,16.1095,16.1461,16.1095,16.1241,282600.0
2012-07-02 13:30:00,22.02,22.04,21.99,22.01,216000.0,16.1241,16.1388,16.1022,16.1168,216000.0
2012-07-02 14:00:00,22.02,22.08,21.97,22.08,325100.0,16.1241,16.1681,16.0875,16.1681,325100.0
2012-07-02 14:30:00,22.08,22.09,22.04,22.05,289300.0,16.1681,16.1754,16.1388,16.1461,289300.0
2012-07-02 15:00:00,22.04,22.07,22.01,22.05,281600.0,16.1388,16.1607,16.1168,16.1461,281600.0
2012-07-02 15:30:00,22.05,22.18,22.05,22.16,1360600.0,16.1461,16.2413,16.1461,16.2266,1360600.0
2012-07-03 09:30:00,22.18,22.22,22.09,22.22,332400.0,16.2413,16.2706,16.1754,16.2706,332400.0
2012-07-03 10:00:00,22.22,22.25,22.15,22.22,232900.0,16.2706,16.2925,16.2193,16.2706,232900.0
2012-07-03 10:30:00,22.22,22.27,22.21,22.21,345900.0,16.2706,16.3072,16.2633,16.2633,345900.0
2012-07-03 11:00:00,22.22,22.33,22.21,22.33,453900.0,16.2706,16.3511,16.2633,16.3511,453900.0
2012-07-03 11:30:00,22.33,22.38,22.32,22.37,340600.0,16.3511,16.3877,16.3438,16.3804,340600.0
2012-07-03 12:00:00,22.37,22.38,22.3,22.3,342000.0,16.3804,16.3877,16.3292,16.3292,342000.0
2012-07-03 12:30:00,22.3,22.35,22.23,22.35,594800.0,16.3292,16.3658,16.2779,16.3658,594800.0
2012-07-05 09:30:00,22.2,22.26,22.05,22.11,301000.0,16.2559,16.2999,16.1461,16.19,301000.0
2012-07-05 10:00:00,22.11,22.12,22.0,22.05,335600.0,16.19,16.1974,16.1095,16.1461,335600.0
2012-07-05 10:30:00,22.06,22.08,21.96,21.96,410700.0,16.1534,16.1681,16.0802,16.0802,410700.0
2012-07-05 11:00:00,21.97,22.01,21.96,21.97,416200.0,16.0875,16.1168,16.0802,16.0875,416200.0
2012-07-05 11:30:00,21.98,22.0,21.9,21.92,296700.0,16.0948,16.1095,16.0363,16.0509,296700.0
2012-07-05 12:00:00,21.92,21.99,21.92,21.96,225000.0,16.0509,16.1022,16.0509,16.0802,225000.0
2012-07-05 12:30:00,21.96,22.06,21.94,22.03,286000.0,16.0802,16.1534,16.0655,16.1315,286000.0
2012-07-05 13:00:00,22.03,22.08,22.01,22.04,246600.0,16.1315,16.1681,16.1168,16.1388,246600.0
2012-07-05 13:30:00,22.04,22.13,22.03,22.12,262700.0,16.1388,16.2047,16.1315,16.1974,262700.0
2012-07-05 14:00:00,22.12,22.15,22.08,22.09,274500.0,16.1974,16.2193,16.1681,16.1754,274500.0
2012-07-05 14:30:00,22.09,22.09,22.02,22.05,340900.0,16.1754,16.1754,16.1241,16.1461,340900.0
2012-07-05 15:00:00,22.05,22.06,21.99,22.0,400200.0,16.1461,16.1534,16.1022,16.1095,400200.0
2012-07-05 15:30:00,22.0,22.06,21.97,21.98,863300.0,16.1095,16.1534,16.0875,16.0948,863300.0
2012-07-06 09:30:00,21.65,22.01,21.54,21.89,675100.0,15.8532,16.1168,15.7727,16.0289,675100.0
2012-07-06 10:00:00,21.9,21.93,21.78,21.86,548100.0,16.0363,16.0582,15.9484,16.007,548100.0
2012-07-06 10:30:00,21.85,21.94,21.82,21.84,328900.0,15.9996,16.0655,15.9777,15.9923,328900.0
2012-07-06 11:00:00,21.84,21.86,21.79,21.79,236800.0,15.9923,16.007,15.9557,15.9557,236800.0
2012-07-06 11:30:00,21.79,21.82,21.73,21.74,276300.0,15.9557,15.9777,15.9118,15.9191,276300.0
2012-07-06 12:00:00,21.73,21.77,21.71,21.75,282200.0,15.9118,15.9411,15.8971,15.9264,282200.0
2012-07-06 12:30:00,21.74,21.79,21.72,21.78,195700.0,15.9191,15.9557,15.9045,15.9484,195700.0
2012-07-06 13:00:00,21.78,21.81,21.75,21.8,102500.0,15.9484,15.9704,15.9264,15.963,102500.0
2012-07-06 13:30:00,21.79,21.8,21.74,21.75,299500.0,15.9557,15.963,15.9191,15.9264,299500.0
2012-07-06 14:00:00,21.76,21.77,21.7,21.71,240800.0,15.9337,15.9411,15.8898,15.8971,240800.0
2012-07-06 14:30:00,21.71,21.75,21.7,21.71,190700.0,15.8971,15.9264,15.8898,15.8971,190700.0
2012-07-06 15:00:00,21.71,21.82,21.7,21.79,304200.0,15.8971,15.9777,15.8898,15.9557,304200.0
2012-07-06 15:30:00,21.79,21.85,21.77,21.78,779000.0,15.9557,15.9996,15.9411,15.9484,779000.0
2012-07-09 09:30:00,21.67,21.83,21.51,21.51,429100.0,15.8678,15.985,15.7507,15.7507,429100.0
2012-07-09 10:00:00,21.52,21.53,21.42,21.45,384900.0,15.758,15.7653,15.6848,15.7067,384900.0
2012-07-09 10:30:00,21.45,21.52,21.43,21.45,262700.0,15.7067,15.758,15.6921,15.7067,262700.0
2012-07-09 11:00:00,21.45,21.5,21.42,21.44,309400.0,15.7067,15.7434,15.6848,15.6994,309400.0
2012-07-09 11:30:00,21.44,21.46,21.35,21.37,299900.0,15.6994,15.7141,15.6335,15.6482,299900.0
2012-07-09 12:00:00,21.37,21.44,21.36,21.41,269900.0,15.6482,15.6994,15.6408,15.6775,269900.0
2012-07-09 12:30:00,21.41,21.44,21.38,21.39,166200.0,15.6775,15.6994,15.6555,15.6628,166200.0
2012-07-09 13:00:00,21.39,21.45,21.35,21.43,178500.0,15.6628,15.7067,15.6335,15.6921,178500.0
2012-07-09 13:30:00,21.44,21.49,21.43,21.44,179800.0,15.6994,15.736,15.6921,15.6994,179800.0
2012-07-09 14:00:00,21.43,21.48,21.41,21.42,352500.0,15.6921,15.7287,15.6775,15.6848,352500.0
2012-07-09 14:30:00,21.42,21.45,21.38,21.45,273900.0,15.6848,15.7067,15.6555,15.7067,273900.0
2012-07-09 15:00:00,21.45,21.53,21.44,21.51,292900.0,15.7067,15.7653,15.6994,15.7507,292900.0
2012-07-09 15:30:00,21.5,21.6,21.48,21.58,744400.0,15.7434,15.8166,15.7287,15.8019,744400.0
2012-07-10 09:30:00,21.78,21.83,21.65,21.66,291900.0,15.9484,15.985,15.8532,15.8605,291900.0
2012-07-10 10:00:00,21.66,21.73,21.57,21.66,427100.0,15.8605,15.9118,15.7946,15.8605,427100.0
2012-07-10 10:30:00,21.65,21.68,21.57,21.6,390500.0,15.8532,15.8752,15.7946,15.8166,390500.0
2012-07-10 11:00:00,21.59,21.61,21.55,21.56,450900.0,15.8093,15.8239,15.78,15.7873,450900.0
2012-07-10 11:30:00,21.57,21.6,21.54,21.56,336600.0,15.7946,15.8166,15.7727,15.7873,336600.0
2012-07-10 12:00:00,21.56,21.59,21.49,21.5,214900.0,15.7873,15.8093,15.736,15.7434,214900.0
2012-07-10 12:30:00,21.5,21.54,21.48,21.48,171300.0,15.7434,15.7727,15.7287,15.7287,171300.0
2012-07-10 13:00:00,21.49,21.51,21.42,21.45,111900.0,15.736,15.7507,15.6848,15.7067,111900.0
2012-07-10 13:30:00,21.45,21.46,21.36,21.39,280500.0,15.7067,15.7141,15.6408,15.6628,280500.0
2012-07-10 14:00:00,21.39,21.43,21.3,21.35,238400.0,15.6628,15.6921,15.5969,15.6335,238400.0
2012-07-10 14:30:00,21.34,21.39,21.27,21.29,288100.0,15.6262,15.6628,15.5749,15.5896,288100.0
2012-07-10 15:00:00,21.29,21.36,21.25,21.25,386900.0,15.5896,15.6408,15.5603,15.5603,386900.0
2012-07-10 15:30:00,21.26,21.37,21.22,21.32,1156500.0,15.5676,15.6482,15.5383,15.6116,1156500.0
2012-07-11 09:30:00,21.34,21.43,21.17,21.34,969900.0,15.6262,15.6921,15.5017,15.6262,969900.0
2012-07-11 10:00:00,21.34,21.35,21.25,21.27,576000.0,15.6262,15.6335,15.5603,15.5749,576000.0
2012-07-11 10:30:00,21.27,21.29,21.18,21.2,574700.0,15.5749,15.5896,15.509,15.5237,574700.0
2012-07-11 11:00:00,21.19,21.31,21.19,21.28,342300.0,15.5164,15.6042,15.5164,15.5823,342300.0
2012-07-11 11:30:00,21.28,21.34,21.27,21.3,671700.0,15.5823,15.6262,15.5749,15.5969,671700.0
2012-07-11 12:00:00,21.3,21.35,21.3,21.3,575800.0,15.5969,15.6335,15.5969,15.5969,575800.0
2012-07-11 12:30:00,21.3,21.37,21.3,21.33,676200.0,15.5969,15.6482,15.5969,15.6189,676200.0
2012-07-11 13:00:00,21.33,21.34,21.28,21.33,497600.0,15.6189,15.6262,15.5823,15.6189,497600.0
2012-07-11 13:30:00,21.33,21.45,21.32,21.43,362200.0,15.6189,15.7067,15.6116,15.6921,362200.0
2012-07-11 14:00:00,21.43,21.46,21.23,21.27,806400.0,15.6921,15.7141,15.5457,15.5749,806400.0
2012-07-11 14:30:00,21.27,21.32,21.21,21.23,499300.0,15.5749,15.6116,15.531,15.5457,499300.0
2012-07-11 15:00:00,21.24,21.29,21.22,21.25,754900.0,15.553,15.5896,15.5383,15.5603,754900.0
2012-07-11 15:30:00,21.25,21.42,21.23,21.32,1809500.0,15.5603,15.6848,15.5457,15.6116,1809500.0
2012-07-12 09:30:00,21.09,21.13,20.95,21.02,283500.0,15.4431,15.4724,15.3406,15.3919,283500.0
2012-07-12 10:00:00,21.01,21.04,20.96,21.04,319800.0,15.3846,15.4065,15.3479,15.4065,319800.0
2012-07-12 10:30:00,21.04,21.07,20.99,21.04,415300.0,15.4065,15.4285,15.3699,15.4065,415300.0
2012-07-12 11:00:00,21.04,21.07,20.93,20.97,378300.0,15.4065,15.4285,15.326,15.3553,378300.0
2012-07-12 11:30:00,20.97,21.03,20.93,21.02,386800.0,15.3553,15.3992,15.326,15.3919,386800.0
2012-07-12 12:00:00,21.02,21.04,21.0,21.02,177300.0,15.3919,15.4065,15.3772,15.3919,177300.0
2012-07-12 12:30:00,21.02,21.07,20.99,21.05,169500.0,15.3919,15.4285,15.3699,15.4138,169500.0
2012-07-12 13:00:00,21.06,21.15,21.03,21.09,297500.0,15.4212,15.4871,15.3992,15.4431,297500.0
2012-07-12 13:30:00,21.09,21.16,21.04,21.05,274800.0,15.4431,15.4944,15.4065,15.4138,274800.0
2012-07-12 14:00:00,21.05,21.14,21.04,21.11,322900.0,15.4138,15.4798,15.4065,15.4578,322900.0
2012-07-12 14:30:00,21.11,21.14,21.08,21.12,225100.0,15.4578,15.4798,15.4358,15.4651,225100.0
2012-07-12 15:00:00,21.13,21.19,21.1,21.14,400100.0,15.4724,15.5164,15.4505,15.4798,400100.0
2012-07-12 15:30:00,21.13,21.19,21.04,21.06,1174100.0,15.4724,15.5164,15.4065,15.4212,1174100.0
2012-07-13 09:30:00,21.1,21.55,21.1,21.49,465700.0,15.4505,15.78,15.4505,15.736,465700.0
2012-07-13 10:00:00,21.5,21.61,21.46,21.59,592600.0,15.7434,15.8239,15.7141,15.8093,592600.0
2012-07-13 10:30:00,21.58,21.64,21.52,21.54,424500.0,15.8019,15.8459,15.758,15.7727,424500.0
2012-07-13 11:00:00,21.54,21.55,21.47,21.5,229300.0,15.7727,15.78,15.7214,15.7434,229300.0
2012-07-13 11:30:00,21.51,21.6,21.51,21.57,278500.0,15.7507,15.8166,15.7507,15.7946,278500.0
2012-07-13 12:00:00,21.57,21.6,21.54,21.6,158700.0,15.7946,15.8166,15.7727,15.8166,158700.0
2012-07-13 12:30:00,21.59,21.64,21.59,21.62,132100.0,15.8093,15.8459,15.8093,15.8312,132100.0
2012-07-13 13:00:00,21.63,21.64,21.59,21.61,126500.0,15.8386,15.8459,15.8093,15.8239,126500.0
2012-07-13 13:30:00,21.62,21.64,21.6,21.6,129800.0,15.8312,15.8459,15.8166,15.8166,129800.0
2012-07-13 14:00:00,21.61,21.65,21.6,21.64,188100.0,15.8239,15.8532,15.8166,15.8459,188100.0
2012-07-13 14:30:00,21.63,21.66,21.62,21.66,133800.0,15.8386,15.8605,15.8312,15.8605,133800.0
2012-07-13 15:00:00,21.66,21.73,21.66,21.71,295700.0,15.8605,15.9118,15.8605,15.8971,295700.0
2012-07-13 15:30:00,21.7,21.79,21.68,21.75,1167100.0,15.8898,15.9557,15.8752,15.9264,1167100.0
2012-07-16 09:30:00,21.61,21.76,21.53,21.59,282400.0,15.8239,15.9337,15.7653,15.8093,282400.0
2012-07-16 10:00:00,21.59,21.67,21.55,21.66,300600.0,15.8093,15.8678,15.78,15.8605,300600.0
2012-07-16 10:30:00,21.66,21.73,21.64,21.68,248100.0,15.8605,15.9118,15.8459,15.8752,248100.0
2012-07-16 11:00:00,21.68,21.75,21.66,21.74,334600.0,15.8752,15.9264,15.8605,15.9191,334600.0
2012-07-16 11:30:00,21.75,21.75,21.66,21.7,364500.0,15.9264,15.9264,15.8605,15.8898,364500.0
2012-07-16 12:00:00,21.69,21.7,21.59,21.6,225900.0,15.8825,15.8898,15.8093,15.8166,225900.0
2012-07-16 12:30:00,21.6,21.65,21.6,21.63,266900.0,15.8166,15.8532,15.8166,15.8386,266900.0
2012-07-16 13:00:00,21.63,21.69,21.6,21.68,363400.0,15.8386,15.8825,15.8166,15.8752,363400.0
2012-07-16 13:30:00,21.68,21.77,21.67,21.75,201000.0,15.8752,15.9411,15.8678,15.9264,201000.0
2012-07-16 14:00:00,21.75,21.87,21.75,21.86,305500.0,15.9264,16.0143,15.9264,16.007,305500.0
2012-07-16 14:30:00,21.86,21.87,21.76,21.77,207700.0,16.007,16.0143,15.9337,15.9411,207700.0
2012-07-16 15:00:00,21.77,21.79,21.75,21.77,227500.0,15.9411,15.9557,15.9264,15.9411,227500.0
2012-07-16 15:30:00,21.77,21.78,21.71,21.75,733300.0,15.9411,15.9484,15.8971,15.9264,733300.0
2012-07-17 09:30:00,21.87,21.91,21.36,21.46,938900.0,16.0143,16.0436,15.6408,15.7141,938900.0
2012-07-17 10:00:00,21.46,21.51,21.33,21.4,721100.0,15.7141,15.7507,15.6189,15.6701,721100.0
2012-07-17 10:30:00,21.4,21.41,21.24,21.35,742200.0,15.6701,15.6775,15.553,15.6335,742200.0
2012-07-17 11:00:00,21.35,21.49,21.33,21.35,663300.0,15.6335,15.736,15.6189,15.6335,663300.0
2012-07-17 11:30:00,21.36,21.4,21.29,21.33,585500.0,15.6408,15.6701,15.5896,15.6189,585500.0
2012-07-17 12:00:00,21.33,21.48,21.29,21.45,845900.0,15.6189,15.7287,15.5896,15.7067,845900.0
2012-07-17 12:30:00,21.45,21.52,21.43,21.47,445700.0,15.7067,15.758,15.6921,15.7214,445700.0
2012-07-17 13:00:00,21.47,21.53,21.43,21.51,305200.0,15.7214,15.7653,15.6921,15.7507,305200.0
2012-07-17 13:30:00,21.51,21.57,21.5,21.51,442500.0,15.7507,15.7946,15.7434,15.7507,442500.0
2012-07-17 14:00:00,21.51,21.57,21.49,21.53,375100.0,15.7507,15.7946,15.736,15.7653,375100.0
2012-07-17 14:30:00,21.52,21.59,21.48,21.56,718400.0,15.758,15.8093,15.7287,15.7873,718400.0
2012-07-17 15:00:00,21.56,21.71,21.55,21.63,921100.0,15.7873,15.8971,15.78,15.8386,921100.0
2012-07-17 15:30:00,21.63,21.75,21.63,21.7,1935000.0,15.8386,15.9264,15.8386,15.8898,1935000.0
2012-07-18 09:30:00,21.62,22.25,21.47,22.06,1250700.0,15.8312,16.2925,15.7214,16.1534,1250700.0
2012-07-18 10:00:00,22.08,22.37,21.94,22.12,1428300.0,16.1681,16.3804,16.0655,16.1974,1428300.0
2012-07-18 10:30:00,22.12,22.13,21.98,22.09,557700.0,16.1974,16.2047,16.0948,16.1754,557700.0
2012-07-18 11:00:00,22.09,22.11,21.93,22.0,757400.0,16.1754,16.19,16.0582,16.1095,757400.0
2012-07-18 11:30:00,22.01,22.07,21.89,21.89,632800.0,16.1168,16.1607,16.0289,16.0289,632800.0
2012-07-18 12:00:00,21.89,22.03,21.88,21.99,481100.0,16.0289,16.1315,16.0216,16.1022,481100.0
2012-07-18 12:30:00,21.99,22.03,21.95,21.95,626200.0,16.1022,16.1315,16.0729,16.0729,626200.0
2012-07-18 13:00:00,21.96,21.98,21.88,21.89,352700.0,16.0802,16.0948,16.0216,16.0289,352700.0
2012-07-18 13:30:00,21.88,21.92,21.79,21.84,471300.0,16.0216,16.0509,15.9557,15.9923,471300.0
2012-07-18 14:00:00,21.84,21.89,21.81,21.82,249900.0,15.9923,16.0289,15.9704,15.9777,249900.0
2012-07-18 14:30:00,21.82,21.86,21.71,21.72,407400.0,15.9777,16.007,15.8971,15.9045,407400.0
2012-07-18 15:00:00,21.72,21.78,21.69,21.74,812400.0,15.9045,15.9484,15.8825,15.9191,812400.0
2012-07-18 15:30:00,21.74,21.79,21.67,21.69,1608200.0,15.9191,15.9557,15.8678,15.8825,1608200.0
2012-07-19 09:30:00,21.67,21.82,21.62,21.74,379100.0,15.8678,15.9777,15.8312,15.9191,379100.0
2012-07-19 10:00:00,21.73,21.73,21.56,21.59,576000.0,15.9118,15.9118,15.7873,15.8093,576000.0
2012-07-19 10:30:00,21.59,21.65,21.55,21.62,345100.0,15.8093,15.8532,15.78,15.8312,345100.0
2012-07-19 11:00:00,21.62,21.68,21.61,21.63,426700.0,15.8312,15.8752,15.8239,15.8386,426700.0
2012-07-19 11:30:00,21.63,21.65,21.53,21.55,469200.0,15.8386,15.8532,15.7653,15.78,469200.0
2012-07-19 12:00:00,21.55,21.56,21.5,21.52,456700.0,15.78,15.7873,15.7434,15.758,456700.0
2012-07-19 12:30:00,21.51,21.53,21.36,21.38,217600.0,15.7507,15.7653,15.6408,15.6555,217600.0
2012-07-19 13:00:00,21.38,21.46,21.38,21.4,271500.0,15.6555,15.7141,15.6555,15.6701,271500.0
2012-07-19 13:30:00,21.4,21.44,21.28,21.29,395800.0,15.6701,15.6994,15.5823,15.5896,395800.0
2012-07-19 14:00:00,21.3,21.32,21.27,21.27,397400.0,15.5969,15.6116,15.5749,15.5749,397400.0
2012-07-19 14:30:00,21.27,21.35,21.27,21.3,354600.0,15.5749,15.6335,15.5749,15.5969,354600.0
2012-07-19 15:00:00,21.31,21.31,21.21,21.24,595500.0,15.6042,15.6042,15.531,15.553,595500.0
2012-07-19 15:30:00,21.24,21.32,21.24,21.27,1081200.0,15.553,15.6116,15.553,15.5749,1081200.0
2012-07-20 09:30:00,21.23,21.32,21.1,21.16,1071600.0,15.5457,15.6116,15.4505,15.4944,1071600.0
2012-07-20 10:00:00,21.15,21.21,21.11,21.11,347900.0,15.4871,15.531,15.4578,15.4578,347900.0
2012-07-20 10:30:00,21.11,21.15,21.05,21.12,532900.0,15.4578,15.4871,15.4138,15.4651,532900.0
2012-07-20 11:00:00,21.11,21.12,20.96,21.03,444900.0,15.4578,15.4651,15.3479,15.3992,444900.0
2012-07-20 11:30:00,21.02,21.03,20.94,20.96,239200.0,15.3919,15.3992,15.3333,15.3479,239200.0
2012-07-20 12:00:00,20.96,20.98,20.91,20.94,304100.0,15.3479,15.3626,15.3113,15.3333,304100.0
2012-07-20 12:30:00,20.93,20.93,20.86,20.89,350700.0,15.326,15.326,15.2747,15.2967,350700.0
2012-07-20 13:00:00,20.9,20.92,20.82,20.86,318600.0,15.304,15.3187,15.2454,15.2747,318600.0
2012-07-20 13:30:00,20.87,20.88,20.84,20.85,111700.0,15.282,15.2894,15.2601,15.2674,111700.0
2012-07-20 14:00:00,20.84,20.88,20.84,20.84,199700.0,15.2601,15.2894,15.2601,15.2601,199700.0
2012-07-20 14:30:00,20.84,20.86,20.78,20.81,348800.0,15.2601,15.2747,15.2161,15.2381,348800.0
2012-07-20 15:00:00,20.81,20.84,20.81,20.84,340200.0,15.2381,15.2601,15.2381,15.2601,340200.0
2012-07-20 15:30:00,20.83,20.84,20.75,20.78,1175500.0,15.2528,15.2601,15.1942,15.2161,1175500.0
2012-07-23 09:30:00,20.43,20.55,20.3,20.4,580500.0,14.9599,15.0477,14.8647,14.9379,580500.0
2012-07-23 10:00:00,20.39,20.4,20.27,20.29,417000.0,14.9306,14.9379,14.8427,14.8573,417000.0
2012-07-23 10:30:00,20.29,20.37,20.27,20.31,556900.0,14.8573,14.9159,14.8427,14.872,556900.0
2012-07-23 11:00:00,20.3,20.39,20.24,20.27,621300.0,14.8647,14.9306,14.8207,14.8427,621300.0
2012-07-23 11:30:00,20.28,20.39,20.27,20.38,371300.0,14.85,14.9306,14.8427,14.9232,371300.0
2012-07-23 12:00:00,20.39,20.4,20.34,20.36,274700.0,14.9306,14.9379,14.894,14.9086,274700.0
2012-07-23 12:30:00,20.37,20.48,20.34,20.46,359000.0,14.9159,14.9965,14.894,14.9818,359000.0
2012-07-23 13:00:00,20.47,20.53,20.44,20.51,285700.0,14.9891,15.0331,14.9672,15.0184,285700.0
2012-07-23 13:30:00,20.51,20.58,20.5,20.54,355700.0,15.0184,15.0697,15.0111,15.0404,355700.0
2012-07-23 14:00:00,20.54,20.63,20.54,20.56,373000.0,15.0404,15.1063,15.0404,15.055,373000.0
2012-07-23 14:30:00,20.56,20.57,20.48,20.48,178000.0,15.055,15.0624,14.9965,14.9965,178000.0
2012-07-23 15:00:00,20.49,20.61,20.45,20.59,352700.0,15.0038,15.0917,14.9745,15.077,352700.0
2012-07-23 15:30:00,20.6,20.6,20.51,20.52,866400.0,15.0843,15.0843,15.0184,15.0258,866400.0
2012-07-24 09:30:00,20.6,20.63,20.45,20.56,499300.0,15.0843,15.1063,14.9745,15.055,499300.0
2012-07-24 10:00:00,20.56,20.59,20.36,20.36,348800.0,15.055,15.077,14.9086,14.9086,348800.0
2012-07-24 10:30:00,20.36,20.39,20.29,20.32,483800.0,14.9086,14.9306,14.8573,14.8793,483800.0
2012-07-24 11:00:00,20.33,20.41,20.28,20.34,296800.0,14.8866,14.9452,14.85,14.894,296800.0
2012-07-24 11:30:00,20.33,20.36,20.21,20.23,350800.0,14.8866,14.9086,14.7988,14.8134,350800.0
2012-07-24 12:00:00,20.23,20.23,20.13,20.17,348600.0,14.8134,14.8134,14.7402,14.7695,348600.0
2012-07-24 12:30:00,20.18,20.28,20.17,20.28,262400.0,14.7768,14.85,14.7695,14.85,262400.0
2012-07-24 13:00:00,20.27,20.29,20.23,20.24,207500.0,14.8427,14.8573,14.8134,14.8207,207500.0
2012-07-24 13:30:00,20.24,20.27,20.21,20.23,278500.0,14.8207,14.8427,14.7988,14.8134,278500.0
2012-07-24 14:00:00,20.24,20.26,20.18,20.18,269700.0,14.8207,14.8354,14.7768,14.7768,269700.0
2012-07-24 14:30:00,20.18,20.28,20.18,20.26,342500.0,14.7768,14.85,14.7768,14.8354,342500.0
2012-07-24 15:00:00,20.26,20.35,20.2,20.35,610400.0,14.8354,14.9013,14.7914,14.9013,610400.0
2012-07-24 15:30:00,20.35,20.43,20.3,20.4,1246400.0,14.9013,14.9599,14.8647,14.9379,1246400.0
2012-07-25 09:30:00,20.58,20.75,20.52,20.67,610800.0,15.0697,15.1942,15.0258,15.1356,610800.0
2012-07-25 10:00:00,20.66,20.67,20.53,20.6,556900.0,15.1283,15.1356,15.0331,15.0843,556900.0
2012-07-25 10:30:00,20.6,20.63,20.48,20.51,445600.0,15.0843,15.1063,14.9965,15.0184,445600.0
2012-07-25 11:00:00,20.51,20.65,20.48,20.63,750500.0,15.0184,15.1209,14.9965,15.1063,750500.0
2012-07-25 11:30:00,20.62,20.67,20.61,20.67,241000.0,15.099,15.1356,15.0917,15.1356,241000.0
2012-07-25 12:00:00,20.66,20.69,20.64,20.65,231900.0,15.1283,15.1502,15.1136,15.1209,231900.0
2012-07-25 12:30:00,20.65,20.69,20.64,20.68,303400.0,15.1209,15.1502,15.1136,15.1429,303400.0
2012-07-25 13:00:00,20.67,20.69,20.66,20.68,240000.0,15.1356,15.1502,15.1283,15.1429,240000.0
2012-07-25 13:30:00,20.68,20.69,20.63,20.67,297500.0,15.1429,15.1502,15.1063,15.1356,297500.0
2012-07-25 14:00:00,20.67,20.7,20.64,20.69,402700.0,15.1356,15.1576,15.1136,15.1502,402700.0
2012-07-25 14:30:00,20.69,20.71,20.67,20.67,307900.0,15.1502,15.1649,15.1356,15.1356,307900.0
2012-07-25 15:00:00,20.67,20.68,20.58,20.61,359400.0,15.1356,15.1429,15.0697,15.0917,359400.0
2012-07-25 15:30:00,20.62,20.63,20.57,20.61,1152200.0,15.099,15.1063,15.0624,15.0917,1152200.0
2012-07-26 09:30:00,20.84,20.92,20.73,20.89,654700.0,15.3548,15.4138,15.2738,15.3917,654700.0
2012-07-26 10:00:00,20.88,21.01,20.82,20.99,742700.0,15.3843,15.4801,15.3401,15.4653,742700.0
2012-07-26 10:30:00,20.98,21.01,20.88,20.96,533300.0,15.458,15.4801,15.3843,15.4432,533300.0
2012-07-26 11:00:00,20.95,20.98,20.9,20.97,591900.0,15.4359,15.458,15.399,15.4506,591900.0
2012-07-26 11:30:00,20.96,21.0,20.91,20.91,258600.0,15.4432,15.4727,15.4064,15.4064,258600.0
2012-07-26 12:00:00,20.91,20.94,20.89,20.92,260500.0,15.4064,15.4285,15.3917,15.4138,260500.0
2012-07-26 12:30:00,20.92,20.93,20.89,20.93,211800.0,15.4138,15.4211,15.3917,15.4211,211800.0
2012-07-26 13:00:00,20.92,21.0,20.89,20.98,513700.0,15.4138,15.4727,15.3917,15.458,513700.0
2012-07-26 13:30:00,20.98,20.99,20.9,20.92,385300.0,15.458,15.4653,15.399,15.4138,385300.0
2012-07-26 14:00:00,20.92,20.95,20.9,20.9,272800.0,15.4138,15.4359,15.399,15.399,272800.0
2012-07-26 14:30:00,20.9,20.99,20.89,20.97,364000.0,15.399,15.4653,15.3917,15.4506,364000.0
2012-07-26 15:00:00,20.97,21.01,20.96,20.99,504400.0,15.4506,15.4801,15.4432,15.4653,504400.0
2012-07-26 15:30:00,20.99,21.0,20.94,20.95,1289200.0,15.4653,15.4727,15.4285,15.4359,1289200.0
2012-07-27 09:30:00,21.19,21.23,20.98,21.18,486400.0,15.6127,15.6422,15.458,15.6053,486400.0
2012-07-27 10:00:00,21.18,21.24,21.16,21.19,477800.0,15.6053,15.6495,15.5906,15.6127,477800.0
2012-07-27 10:30:00,21.18,21.22,21.1,21.22,466600.0,15.6053,15.6348,15.5464,15.6348,466600.0
2012-07-27 11:00:00,21.22,21.24,21.17,21.17,511300.0,15.6348,15.6495,15.598,15.598,511300.0
2012-07-27 11:30:00,21.18,21.21,21.16,21.16,288600.0,15.6053,15.6274,15.5906,15.5906,288600.0
2012-07-27 12:00:00,21.17,21.19,21.16,21.18,205000.0,15.598,15.6127,15.5906,15.6053,205000.0
2012-07-27 12:30:00,21.18,21.18,21.14,21.16,298800.0,15.6053,15.6053,15.5759,15.5906,298800.0
2012-07-27 13:00:00,21.17,21.32,21.14,21.26,655900.0,15.598,15.7085,15.5759,15.6643,655900.0
2012-07-27 13:30:00,21.26,21.37,21.26,21.36,1218200.0,15.6643,15.7453,15.6643,15.7379,1218200.0
2012-07-27 14:00:00,21.35,21.37,21.25,21.28,478200.0,15.7306,15.7453,15.6569,15.679,478200.0
2012-07-27 14:30:00,21.28,21.42,21.26,21.4,423900.0,15.679,15.7822,15.6643,15.7674,423900.0
2012-07-27 15:00:00,21.4,21.49,21.39,21.49,597300.0,15.7674,15.8337,15.7601,15.8337,597300.0
2012-07-27 15:30:00,21.5,21.54,21.36,21.37,1322100.0,15.8411,15.8706,15.7379,15.7453,1322100.0
2012-07-30 09:30:00,21.32,21.34,21.21,21.33,505900.0,15.7085,15.7232,15.6274,15.7158,505900.0
2012-07-30 10:00:00,21.33,21.49,21.32,21.41,670500.0,15.7158,15.8337,15.7085,15.7748,670500.0
2012-07-30 10:30:00,21.41,21.45,21.35,21.37,574400.0,15.7748,15.8043,15.7306,15.7453,574400.0
2012-07-30 11:00:00,21.36,21.41,21.33,21.36,373200.0,15.7379,15.7748,15.7158,15.7379,373200.0
2012-07-30 11:30:00,21.36,21.38,21.3,21.36,254200.0,15.7379,15.7527,15.6937,15.7379,254200.0
2012-07-30 12:00:00,21.35,21.38,21.32,21.36,387800.0,15.7306,15.7527,15.7085,15.7379,387800.0
2012-07-30 12:30:00,21.36,21.49,21.36,21.47,465700.0,15.7379,15.8337,15.7379,15.819,465700.0
2012-07-30 13:00:00,21.47,21.49,21.41,21.47,498900.0,15.819,15.8337,15.7748,15.819,498900.0
2012-07-30 13:30:00,21.47,21.55,21.46,21.48,454200.0,15.819,15.8779,15.8116,15.8264,454200.0
2012-07-30 14:00:00,21.48,21.49,21.42,21.48,567000.0,15.8264,15.8337,15.7822,15.8264,567000.0
2012-07-30 14:30:00,21.49,21.54,21.48,21.49,455800.0,15.8337,15.8706,15.8264,15.8337,455800.0
2012-07-30 15:00:00,21.49,21.5,21.43,21.46,586200.0,15.8337,15.8411,15.7895,15.8116,586200.0
2012-07-30 15:30:00,21.47,21.51,21.43,21.46,1074000.0,15.819,15.8485,15.7895,15.8116,1074000.0
2012-07-31 09:30:00,21.34,21.45,21.22,21.4,842600.0,15.7232,15.8043,15.6348,15.7674,842600.0
2012-07-31 10:00:00,21.4,21.44,21.31,21.37,639500.0,15.7674,15.7969,15.7011,15.7453,639500.0
2012-07-31 10:30:00,21.38,21.42,21.35,21.38,237400.0,15.7527,15.7822,15.7306,15.7527,237400.0
2012-07-31 11:00:00,21.38,21.41,21.34,21.39,269400.0,15.7527,15.7748,15.7232,15.7601,269400.0
2012-07-31 11:30:00,21.38,21.39,21.34,21.36,178000.0,15.7527,15.7601,15.7232,15.7379,178000.0
2012-07-31 12:00:00,21.35,21.36,21.23,21.26,230700.0,15.7306,15.7379,15.6422,15.6643,230700.0
2012-07-31 12:30:00,21.26,21.26,21.21,21.22,172700.0,15.6643,15.6643,15.6274,15.6348,172700.0
2012-07-31 13:00:00,21.22,21.27,21.2,21.26,243300.0,15.6348,15.6716,15.6201,15.6643,243300.0
2012-07-31 13:30:00,21.26,21.28,21.23,21.24,219000.0,15.6643,15.679,15.6422,15.6495,219000.0
2012-07-31 14:00:00,21.24,21.33,21.23,21.32,224700.0,15.6495,15.7158,15.6422,15.7085,224700.0
2012-07-31 14:30:00,21.32,21.34,21.29,21.29,247100.0,15.7085,15.7232,15.6864,15.6864,247100.0
2012-07-31 15:00:00,21.29,21.31,21.28,21.31,395100.0,15.6864,15.7011,15.679,15.7011,395100.0
2012-07-31 15:30:00,21.31,21.35,21.26,21.26,1205100.0,15.7011,15.7306,15.6643,15.6643,1205100.0
2012-08-01 09:30:00,21.43,21.45,21.17,21.21,494500.0,15.7895,15.8043,15.598,15.6274,494500.0
2012-08-01 10:00:00,21.2,21.23,21.06,21.16,449400.0,15.6201,15.6422,15.5169,15.5906,449400.0
2012-08-01 10:30:00,21.17,21.24,21.14,21.22,600300.0,15.598,15.6495,15.5759,15.6348,600300.0
2012-08-01 11:00:00,21.22,21.23,21.16,21.2,288600.0,15.6348,15.6422,15.5906,15.6201,288600.0
2012-08-01 11:30:00,21.21,21.29,21.2,21.29,303900.0,15.6274,15.6864,15.6201,15.6864,303900.0
2012-08-01 12:00:00,21.29,21.32,21.28,21.31,381600.0,15.6864,15.7085,15.679,15.7011,381600.0
2012-08-01 12:30:00,21.32,21.35,21.3,21.33,210000.0,15.7085,15.7306,15.6937,15.7158,210000.0
2012-08-01 13:00:00,21.34,21.35,21.27,21.28,332800.0,15.7232,15.7306,15.6716,15.679,332800.0
2012-08-01 13:30:00,21.28,21.33,21.26,21.27,222400.0,15.679,15.7158,15.6643,15.6716,222400.0
2012-08-01 14:00:00,21.27,21.3,21.11,21.18,645600.0,15.6716,15.6937,15.5537,15.6053,645600.0
2012-08-01 14:30:00,21.18,21.19,21.11,21.19,391500.0,15.6053,15.6127,15.5537,15.6127,391500.0
2012-08-01 15:00:00,21.19,21.3,21.17,21.29,493400.0,15.6127,15.6937,15.598,15.6864,493400.0
2012-08-01 15:30:00,21.28,21.3,21.13,21.15,1083100.0,15.679,15.6937,15.5685,15.5832,1083100.0
2012-08-02 09:30:00,20.89,21.07,20.7,20.86,571300.0,15.3917,15.5243,15.2517,15.3695,571300.0
2012-08-02 10:00:00,20.86,20.92,20.74,20.9,624700.0,15.3695,15.4138,15.2811,15.399,624700.0
2012-08-02 10:30:00,20.9,20.91,20.71,20.72,613600.0,15.399,15.4064,15.259,15.2664,613600.0
2012-08-02 11:00:00,20.72,20.76,20.56,20.62,715500.0,15.2664,15.2959,15.1485,15.1927,715500.0
2012-08-02 11:30:00,20.63,20.64,20.52,20.61,476300.0,15.2001,15.2075,15.119,15.1854,476300.0
2012-08-02 12:00:00,20.61,20.61,20.51,20.52,404300.0,15.1854,15.1854,15.1117,15.119,404300.0
2012-08-02 12:30:00,20.52,20.57,20.42,20.57,633700.0,15.119,15.1559,15.0454,15.1559,633700.0
2012-08-02 13:00:00,20.56,20.6,20.53,20.56,371800.0,15.1485,15.178,15.1264,15.1485,371800.0
2012-08-02 13:30:00,20.56,20.58,20.53,20.54,465300.0,15.1485,15.1632,15.1264,15.1338,465300.0
2012-08-02 14:00:00,20.52,20.57,20.49,20.55,409400.0,15.119,15.1559,15.0969,15.1411,409400.0
2012-08-02 14:30:00,20.55,20.65,20.55,20.58,510800.0,15.1411,15.2148,15.1411,15.1632,510800.0
2012-08-02 15:00:00,20.59,20.67,20.58,20.64,575700.0,15.1706,15.2296,15.1632,15.2075,575700.0
2012-08-02 15:30:00,20.64,20.72,20.63,20.67,1229400.0,15.2075,15.2664,15.2001,15.2296,1229400.0
2012-08-03 09:30:00,21.03,21.31,21.03,21.3,864900.0,15.4948,15.7011,15.4948,15.6937,864900.0
2012-08-03 10:00:00,21.3,21.46,21.29,21.45,636900.0,15.6937,15.8116,15.6864,15.8043,636900.0
2012-08-03 10:30:00,21.46,21.52,21.44,21.52,517900.0,15.8116,15.8558,15.7969,15.8558,517900.0
2012-08-03 11:00:00,21.52,21.64,21.5,21.63,394500.0,15.8558,15.9442,15.8411,15.9369,394500.0
2012-08-03 11:30:00,21.62,21.65,21.58,21.63,391900.0,15.9295,15.9516,15.9,15.9369,391900.0
2012-08-03 12:00:00,21.63,21.75,21.62,21.74,518000.0,15.9369,16.0253,15.9295,16.0179,518000.0
2012-08-03 12:30:00,21.74,21.75,21.65,21.67,340700.0,16.0179,16.0253,15.9516,15.9664,340700.0
2012-08-03 13:00:00,21.66,21.75,21.66,21.72,244200.0,15.959,16.0253,15.959,16.0032,244200.0
2012-08-03 13:30:00,21.72,21.73,21.68,21.73,324000.0,16.0032,16.0106,15.9737,16.0106,324000.0
2012-08-03 14:00:00,21.73,21.77,21.71,21.75,352600.0,16.0106,16.04,15.9958,16.0253,352600.0
2012-08-03 14:30:00,21.75,21.78,21.72,21.76,340300.0,16.0253,16.0474,16.0032,16.0327,340300.0
2012-08-03 15:00:00,21.75,21.84,21.75,21.79,537800.0,16.0253,16.0916,16.0253,16.0548,537800.0
2012-08-03 15:30:00,21.79,21.8,21.68,21.74,1403200.0,16.0548,16.0621,15.9737,16.0179,1403200.0
2012-08-06 09:30:00,21.86,22.0,21.78,21.91,431600.0,16.1063,16.2095,16.0474,16.1432,431600.0
2012-08-06 10:00:00,21.91,22.0,21.91,22.0,363800.0,16.1432,16.2095,16.1432,16.2095,363800.0
2012-08-06 10:30:00,21.99,22.02,21.92,21.94,594200.0,16.2021,16.2242,16.1506,16.1653,594200.0
2012-08-06 11:00:00,21.94,21.97,21.84,21.85,285200.0,16.1653,16.1874,16.0916,16.099,285200.0
2012-08-06 11:30:00,21.84,21.87,21.82,21.83,206400.0,16.0916,16.1137,16.0769,16.0842,206400.0
2012-08-06 12:00:00,21.83,21.84,21.78,21.79,153900.0,16.0842,16.0916,16.0474,16.0548,153900.0
2012-08-06 12:30:00,21.79,21.85,21.79,21.85,152100.0,16.0548,16.099,16.0548,16.099,152100.0
2012-08-06 13:00:00,21.84,21.85,21.83,21.84,113600.0,16.0916,16.099,16.0842,16.0916,113600.0
2012-08-06 13:30:00,21.84,21.87,21.78,21.78,364000.0,16.0916,16.1137,16.0474,16.0474,364000.0
2012-08-06 14:00:00,21.78,21.79,21.76,21.76,240700.0,16.0474,16.0548,16.0327,16.0327,240700.0
2012-08-06 14:30:00,21.76,21.79,21.75,21.78,387000.0,16.0327,16.0548,16.0253,16.0474,387000.0
2012-08-06 15:00:00,21.78,21.81,21.77,21.79,441500.0,16.0474,16.0695,16.04,16.0548,441500.0
2012-08-06 15:30:00,21.8,21.83,21.69,21.72,997100.0,16.0621,16.0842,15.9811,16.0032,997100.0
2012-08-07 09:30:00,21.75,22.18,21.75,22.17,544900.0,16.0253,16.3421,16.0253,16.3348,544900.0
2012-08-07 10:00:00,22.17,22.37,22.17,22.34,1098400.0,16.3348,16.4821,16.3348,16.46,1098400.0
2012-08-07 10:30:00,22.34,22.35,22.22,22.22,460900.0,16.46,16.4674,16.3716,16.3716,460900.0
2012-08-07 11:00:00,22.23,22.25,22.2,22.23,222800.0,16.379,16.3937,16.3569,16.379,222800.0
2012-08-07 11:30:00,22.23,22.35,22.23,22.34,353300.0,16.379,16.4674,16.379,16.46,353300.0
2012-08-07 12:00:00,22.33,22.34,22.29,22.32,479300.0,16.4526,16.46,16.4232,16.4453,479300.0
2012-08-07 12:30:00,22.32,22.36,22.32,22.36,241400.0,16.4453,16.4747,16.4453,16.4747,241400.0
2012-08-07 13:00:00,22.36,22.4,22.31,22.39,333600.0,16.4747,16.5042,16.4379,16.4968,333600.0
2012-08-07 13:30:00,22.4,22.45,22.39,22.44,535400.0,16.5042,16.5411,16.4968,16.5337,535400.0
2012-08-07 14:00:00,22.45,22.45,22.34,22.34,268900.0,16.5411,16.5411,16.46,16.46,268900.0
2012-08-07 14:30:00,22.34,22.37,22.32,22.35,331700.0,16.46,16.4821,16.4453,16.4674,331700.0
2012-08-07 15:00:00,22.35,22.35,22.26,22.33,774000.0,16.4674,16.4674,16.4011,16.4526,774000.0
2012-08-07 15:30:00,22.33,22.36,22.28,22.28,1224700.0,16.4526,16.4747,16.4158,16.4158,1224700.0
2012-08-08 09:30:00,22.17,22.34,22.1,22.33,681600.0,16.3348,16.46,16.2832,16.4526,681600.0
2012-08-08 10:00:00,22.32,22.38,22.29,22.35,487600.0,16.4453,16.4895,16.4232,16.4674,487600.0
2012-08-08 10:30:00,22.35,22.47,22.34,22.45,412700.0,16.4674,16.5558,16.46,16.5411,412700.0
2012-08-08 11:00:00,22.45,22.56,22.44,22.53,596900.0,16.5411,16.6221,16.5337,16.6,596900.0
2012-08-08 11:30:00,22.53,22.57,22.48,22.48,368500.0,16.6,16.6295,16.5632,16.5632,368500.0
2012-08-08 12:00:00,22.48,22.54,22.44,22.49,630600.0,16.5632,16.6074,16.5337,16.5705,630600.0
2012-08-08 12:30:00,22.48,22.54,22.48,22.54,590400.0,16.5632,16.6074,16.5632,16.6074,590400.0
2012-08-08 13:00:00,22.54,22.59,22.52,22.58,435200.0,16.6074,16.6442,16.5926,16.6368,435200.0
2012-08-08 13:30:00,22.59,22.59,22.48,22.52,383100.0,16.6442,16.6442,16.5632,16.5926,383100.0
2012-08-08 14:00:00,22.53,22.54,22.47,22.51,500800.0,16.6,16.6074,16.5558,16.5853,500800.0
2012-08-08 14:30:00,22.51,22.57,22.5,22.5,447000.0,16.5853,16.6295,16.5779,16.5779,447000.0
2012-08-08 15:00:00,22.5,22.58,22.5,22.55,541200.0,16.5779,16.6368,16.5779,16.6147,541200.0
2012-08-08 15:30:00,22.54,22.6,22.54,22.58,1311700.0,16.6074,16.6516,16.6074,16.6368,1311700.0
2012-08-09 09:30:00,22.5,22.65,22.39,22.4,543900.0,16.5779,16.6884,16.4968,16.5042,543900.0
2012-08-09 10:00:00,22.39,22.52,22.39,22.46,458300.0,16.4968,16.5926,16.4968,16.5484,458300.0
2012-08-09 10:30:00,22.46,22.5,22.45,22.48,263300.0,16.5484,16.5779,16.5411,16.5632,263300.0
2012-08-09 11:00:00,22.48,22.52,22.44,22.47,504400.0,16.5632,16.5926,16.5337,16.5558,504400.0
2012-08-09 11:30:00,22.47,22.49,22.28,22.32,352400.0,16.5558,16.5705,16.4158,16.4453,352400.0
2012-08-09 12:00:00,22.33,22.36,22.3,22.35,249300.0,16.4526,16.4747,16.4305,16.4674,249300.0
2012-08-09 12:30:00,22.35,22.38,22.32,22.38,300300.0,16.4674,16.4895,16.4453,16.4895,300300.0
2012-08-09 13:00:00,22.37,22.4,22.29,22.32,338600.0,16.4821,16.5042,16.4232,16.4453,338600.0
2012-08-09 13:30:00,22.32,22.33,22.28,22.29,356900.0,16.4453,16.4526,16.4158,16.4232,356900.0
2012-08-09 14:00:00,22.29,22.31,22.27,22.3,200600.0,16.4232,16.4379,16.4084,16.4305,200600.0
2012-08-09 14:30:00,22.3,22.35,22.3,22.33,235300.0,16.4305,16.4674,16.4305,16.4526,235300.0
2012-08-09 15:00:00,22.33,22.34,22.29,22.32,311300.0,16.4526,16.46,16.4232,16.4453,311300.0
2012-08-09 15:30:00,22.32,22.33,22.24,22.28,870100.0,16.4453,16.4526,16.3863,16.4158,870100.0
2012-08-10 09:30:00,22.23,22.41,22.05,22.11,376900.0,16.379,16.5116,16.2463,16.2905,376900.0
2012-08-10 10:00:00,22.12,22.19,22.11,22.16,364600.0,16.2979,16.3495,16.2905,16.3274,364600.0
2012-08-10 10:30:00,22.17,22.23,22.17,22.22,137900.0,16.3348,16.379,16.3348,16.3716,137900.0
2012-08-10 11:00:00,22.22,22.23,22.09,22.09,352600.0,16.3716,16.379,16.2758,16.2758,352600.0
2012-08-10 11:30:00,22.1,22.16,22.09,22.13,185000.0,16.2832,16.3274,16.2758,16.3053,185000.0
2012-08-10 12:00:00,22.13,22.13,22.1,22.1,81900.0,16.3053,16.3053,16.2832,16.2832,81900.0
2012-08-10 12:30:00,22.11,22.16,22.11,22.13,137700.0,16.2905,16.3274,16.2905,16.3053,137700.0
2012-08-10 13:00:00,22.14,22.16,22.1,22.15,142300.0,16.3126,16.3274,16.2832,16.32,142300.0
2012-08-10 13:30:00,22.14,22.16,22.12,22.13,137700.0,16.3126,16.3274,16.2979,16.3053,137700.0
2012-08-10 14:00:00,22.14,22.18,22.12,22.14,157700.0,16.3126,16.3421,16.2979,16.3126,157700.0
2012-08-10 14:30:00,22.15,22.15,22.12,22.12,254400.0,16.32,16.32,16.2979,16.2979,254400.0
2012-08-10 15:00:00,22.13,22.22,22.12,22.2,273200.0,16.3053,16.3716,16.2979,16.3569,273200.0
2012-08-10 15:30:00,22.2,22.31,22.17,22.25,843600.0,16.3569,16.4379,16.3348,16.3937,843600.0
2012-08-13 09:30:00,22.14,22.27,22.09,22.22,265600.0,16.3126,16.4084,16.2758,16.3716,265600.0
2012-08-13 10:00:00,22.22,22.23,22.09,22.14,218200.0,16.3716,16.379,16.2758,16.3126,218200.0
2012-08-13 10:30:00,22.13,22.18,22.08,22.14,133200.0,16.3053,16.3421,16.2684,16.3126,133200.0
2012-08-13 11:00:00,22.13,22.14,22.06,22.13,197500.0,16.3053,16.3126,16.2537,16.3053,197500.0
2012-08-13 11:30:00,22.13,22.19,22.12,22.16,116500.0,16.3053,16.3495,16.2979,16.3274,116500.0
2012-08-13 12:00:00,22.16,22.17,22.09,22.13,161200.0,16.3274,16.3348,16.2758,16.3053,161200.0
2012-08-13 12:30:00,22.13,22.2,22.11,22.2,243800.0,16.3053,16.3569,16.2905,16.3569,243800.0
2012-08-13 13:00:00,22.2,22.21,22.15,22.16,79600.0,16.3569,16.3642,16.32,16.3274,79600.0
2012-08-13 13:30:00,22.17,22.21,22.14,22.18,106900.0,16.3348,16.3642,16.3126,16.3421,106900.0
2012-08-13 14:00:00,22.18,22.24,22.16,22.21,153500.0,16.3421,16.3863,16.3274,16.3642,153500.0
2012-08-13 14:30:00,22.22,22.28,22.21,22.26,208000.0,16.3716,16.4158,16.3642,16.4011,208000.0
2012-08-13 15:00:00,22.25,22.26,22.21,22.22,184700.0,16.3937,16.4011,16.3642,16.3716,184700.0
2012-08-13 15:30:00,22.22,22.27,22.21,22.25,453600.0,16.3716,16.4084,16.3642,16.3937,453600.0
2012-08-14 09:30:00,22.32,22.59,22.31,22.48,367500.0,16.4453,16.6442,16.4379,16.5632,367500.0
2012-08-14 10:00:00,22.49,22.57,22.46,22.48,370800.0,16.5705,16.6295,16.5484,16.5632,370800.0
2012-08-14 10:30:00,22.48,22.48,22.39,22.39,206400.0,16.5632,16.5632,16.4968,16.4968,206400.0
2012-08-14 11:00:00,22.4,22.43,22.36,22.37,210200.0,16.5042,16.5263,16.4747,16.4821,210200.0
2012-08-14 11:30:00,22.37,22.41,22.36,22.39,334200.0,16.4821,16.5116,16.4747,16.4968,334200.0
2012-08-14 12:00:00,22.39,22.4,22.33,22.35,198100.0,16.4968,16.5042,16.4526,16.4674,198100.0
2012-08-14 12:30:00,22.36,22.38,22.26,22.27,146300.0,16.4747,16.4895,16.4011,16.4084,146300.0
2012-08-14 13:00:00,22.28,22.29,22.23,22.23,195400.0,16.4158,16.4232,16.379,16.379,195400.0
2012-08-14 13:30:00,22.24,22.24,22.21,22.23,136500.0,16.3863,16.3863,16.3642,16.379,136500.0
2012-08-14 14:00:00,22.22,22.24,22.19,22.21,230000.0,16.3716,16.3863,16.3495,16.3642,230000.0
2012-08-14 14:30:00,22.21,22.22,22.15,22.22,229300.0,16.3642,16.3716,16.32,16.3716,229300.0
2012-08-14 15:00:00,22.21,22.22,22.12,22.13,291800.0,16.3642,16.3716,16.2979,16.3053,291800.0
2012-08-14 15:30:00,22.13,22.14,22.07,22.14,986500.0,16.3053,16.3126,16.2611,16.3126,986500.0
2012-08-15 09:30:00,22.23,22.36,22.15,22.17,471200.0,16.379,16.4747,16.32,16.3348,471200.0
2012-08-15 10:00:00,22.18,22.29,22.17,22.24,317400.0,16.3421,16.4232,16.3348,16.3863,317400.0
2012-08-15 10:30:00,22.24,22.28,22.14,22.15,384600.0,16.3863,16.4158,16.3126,16.32,384600.0
2012-08-15 11:00:00,22.14,22.15,22.1,22.14,254800.0,16.3126,16.32,16.2832,16.3126,254800.0
2012-08-15 11:30:00,22.13,22.16,22.12,22.14,213200.0,16.3053,16.3274,16.2979,16.3126,213200.0
2012-08-15 12:00:00,22.14,22.15,22.1,22.15,215600.0,16.3126,16.32,16.2832,16.32,215600.0
2012-08-15 12:30:00,22.14,22.17,22.13,22.15,200300.0,16.3126,16.3348,16.3053,16.32,200300.0
2012-08-15 13:00:00,22.15,22.15,22.11,22.11,180800.0,16.32,16.32,16.2905,16.2905,180800.0
2012-08-15 13:30:00,22.11,22.14,22.1,22.11,147900.0,16.2905,16.3126,16.2832,16.2905,147900.0
2012-08-15 14:00:00,22.11,22.14,22.1,22.14,195500.0,16.2905,16.3126,16.2832,16.3126,195500.0
2012-08-15 14:30:00,22.14,22.15,22.08,22.13,374000.0,16.3126,16.32,16.2684,16.3053,374000.0
2012-08-15 15:00:00,22.12,22.14,22.09,22.11,292000.0,16.2979,16.3126,16.2758,16.2905,292000.0
2012-08-15 15:30:00,22.11,22.14,22.07,22.11,851200.0,16.2905,16.3126,16.2611,16.2905,851200.0
2012-08-16 09:30:00,22.24,22.24,22.0,22.15,683400.0,16.3863,16.3863,16.2095,16.32,683400.0
2012-08-16 10:00:00,22.15,22.16,22.06,22.14,480100.0,16.32,16.3274,16.2537,16.3126,480100.0
2012-08-16 10:30:00,22.14,22.21,22.13,22.2,686700.0,16.3126,16.3642,16.3053,16.3569,686700.0
2012-08-16 11:00:00,22.19,22.22,22.16,22.19,657200.0,16.3495,16.3716,16.3274,16.3495,657200.0
2012-08-16 11:30:00,22.19,22.29,22.19,22.23,916600.0,16.3495,16.4232,16.3495,16.379,916600.0
2012-08-16 12:00:00,22.23,22.36,22.22,22.33,553800.0,16.379,16.4747,16.3716,16.4526,553800.0
2012-08-16 12:30:00,22.33,22.45,22.32,22.43,494000.0,16.4526,16.5411,16.4453,16.5263,494000.0
2012-08-16 13:00:00,22.43,22.54,22.4,22.54,300100.0,16.5263,16.6074,16.5042,16.6074,300100.0
2012-08-16 13:30:00,22.53,22.61,22.49,22.49,545700.0,16.6,16.6589,16.5705,16.5705,545700.0
2012-08-16 14:00:00,22.49,22.54,22.48,22.53,329000.0,16.5705,16.6074,16.5632,16.6,329000.0
2012-08-16 14:30:00,22.53,22.61,22.51,22.51,414500.0,16.6,16.6589,16.5853,16.5853,414500.0
2012-08-16 15:00:00,22.52,22.57,22.49,22.49,693300.0,16.5926,16.6295,16.5705,16.5705,693300.0
2012-08-16 15:30:00,22.49,22.56,22.49,22.52,1046100.0,16.5705,16.6221,16.5705,16.5926,1046100.0
2012-08-17 09:30:00,22.64,22.72,22.53,22.72,1042800.0,16.681,16.74,16.6,16.74,1042800.0
2012-08-17 10:00:00,22.72,22.74,22.66,22.68,534700.0,16.74,16.7547,16.6958,16.7105,534700.0
2012-08-17 10:30:00,22.68,22.72,22.66,22.7,532100.0,16.7105,16.74,16.6958,16.7253,532100.0
2012-08-17 11:00:00,22.7,22.74,22.69,22.7,339900.0,16.7253,16.7547,16.7179,16.7253,339900.0
2012-08-17 11:30:00,22.7,22.77,22.7,22.77,327000.0,16.7253,16.7768,16.7253,16.7768,327000.0
2012-08-17 12:00:00,22.76,22.77,22.75,22.75,170300.0,16.7695,16.7768,16.7621,16.7621,170300.0
2012-08-17 12:30:00,22.75,22.76,22.72,22.72,212900.0,16.7621,16.7695,16.74,16.74,212900.0
2012-08-17 13:00:00,22.72,22.78,22.71,22.78,301900.0,16.74,16.7842,16.7326,16.7842,301900.0
2012-08-17 13:30:00,22.77,22.8,22.75,22.76,314300.0,16.7768,16.7989,16.7621,16.7695,314300.0
2012-08-17 14:00:00,22.76,22.78,22.75,22.75,219700.0,16.7695,16.7842,16.7621,16.7621,219700.0
2012-08-17 14:30:00,22.75,22.76,22.71,22.73,297100.0,16.7621,16.7695,16.7326,16.7474,297100.0
2012-08-17 15:00:00,22.73,22.74,22.71,22.72,361700.0,16.7474,16.7547,16.7326,16.74,361700.0
2012-08-17 15:30:00,22.72,22.76,22.69,22.73,857000.0,16.74,16.7695,16.7179,16.7474,857000.0
2012-08-20 09:30:00,22.64,22.76,22.47,22.69,586900.0,16.681,16.7695,16.5558,16.7179,586900.0
2012-08-20 10:00:00,22.7,22.73,22.61,22.62,314000.0,16.7253,16.7474,16.6589,16.6663,314000.0
2012-08-20 10:30:00,22.61,22.74,22.6,22.74,222900.0,16.6589,16.7547,16.6516,16.7547,222900.0
2012-08-20 11:00:00,22.73,22.79,22.72,22.75,265200.0,16.7474,16.7916,16.74,16.7621,265200.0
2012-08-20 11:30:00,22.75,22.83,22.75,22.8,237700.0,16.7621,16.821,16.7621,16.7989,237700.0
2012-08-20 12:00:00,22.8,22.87,22.8,22.85,281400.0,16.7989,16.8505,16.7989,16.8358,281400.0
2012-08-20 12:30:00,22.84,22.84,22.8,22.81,167900.0,16.8284,16.8284,16.7989,16.8063,167900.0
2012-08-20 13:00:00,22.82,22.83,22.8,22.81,117200.0,16.8137,16.821,16.7989,16.8063,117200.0
2012-08-20 13:30:00,22.81,22.83,22.8,22.8,174200.0,16.8063,16.821,16.7989,16.7989,174200.0
2012-08-20 14:00:00,22.8,22.81,22.75,22.78,223200.0,16.7989,16.8063,16.7621,16.7842,223200.0
2012-08-20 14:30:00,22.77,22.8,22.75,22.75,249500.0,16.7768,16.7989,16.7621,16.7621,249500.0
2012-08-20 15:00:00,22.76,22.76,22.71,22.71,200400.0,16.7695,16.7695,16.7326,16.7326,200400.0
2012-08-20 15:30:00,22.72,22.8,22.71,22.78,1754300.0,16.74,16.7989,16.7326,16.7842,1754300.0
2012-08-21 09:30:00,22.79,22.99,22.65,22.99,410000.0,16.7916,16.9389,16.6884,16.9389,410000.0
2012-08-21 10:00:00,22.99,23.05,22.96,23.0,430000.0,16.9389,16.9831,16.9168,16.9463,430000.0
2012-08-21 10:30:00,23.01,23.05,23.0,23.01,251100.0,16.9537,16.9831,16.9463,16.9537,251100.0
2012-08-21 11:00:00,23.01,23.1,22.98,23.0,366500.0,16.9537,17.02,16.9316,16.9463,366500.0
2012-08-21 11:30:00,22.99,22.99,22.91,22.95,251600.0,16.9389,16.9389,16.88,16.9095,251600.0
2012-08-21 12:00:00,22.95,22.96,22.92,22.95,179400.0,16.9095,16.9168,16.8873,16.9095,179400.0
2012-08-21 12:30:00,22.95,22.96,22.9,22.92,189700.0,16.9095,16.9168,16.8726,16.8873,189700.0
2012-08-21 13:00:00,22.92,22.95,22.9,22.9,199100.0,16.8873,16.9095,16.8726,16.8726,199100.0
2012-08-21 13:30:00,22.91,22.92,22.8,22.85,510100.0,16.88,16.8873,16.7989,16.8358,510100.0
2012-08-21 14:00:00,22.85,22.87,22.77,22.78,297400.0,16.8358,16.8505,16.7768,16.7842,297400.0
2012-08-21 14:30:00,22.78,22.81,22.73,22.8,245900.0,16.7842,16.8063,16.7474,16.7989,245900.0
2012-08-21 15:00:00,22.8,22.81,22.69,22.72,367600.0,16.7989,16.8063,16.7179,16.74,367600.0
2012-08-21 15:30:00,22.72,22.83,22.72,22.8,966100.0,16.74,16.821,16.74,16.7989,966100.0
2012-08-22 09:30:00,22.7,22.83,22.62,22.83,373800.0,16.7253,16.821,16.6663,16.821,373800.0
2012-08-22 10:00:00,22.83,22.9,22.75,22.9,338100.0,16.821,16.8726,16.7621,16.8726,338100.0
2012-08-22 10:30:00,22.9,22.92,22.71,22.71,302400.0,16.8726,16.8873,16.7326,16.7326,302400.0
2012-08-22 11:00:00,22.71,22.73,22.65,22.67,215500.0,16.7326,16.7474,16.6884,16.7031,215500.0
2012-08-22 11:30:00,22.67,22.72,22.65,22.72,166400.0,16.7031,16.74,16.6884,16.74,166400.0
2012-08-22 12:00:00,22.72,22.73,22.69,22.71,195400.0,16.74,16.7474,16.7179,16.7326,195400.0
2012-08-22 12:30:00,22.71,22.71,22.6,22.6,193400.0,16.7326,16.7326,16.6516,16.6516,193400.0
2012-08-22 13:00:00,22.6,22.68,22.6,22.67,193200.0,16.6516,16.7105,16.6516,16.7031,193200.0
2012-08-22 13:30:00,22.67,22.73,22.66,22.68,259300.0,16.7031,16.7474,16.6958,16.7105,259300.0
2012-08-22 14:00:00,22.69,22.8,22.68,22.73,502200.0,16.7179,16.7989,16.7105,16.7474,502200.0
2012-08-22 14:30:00,22.73,22.84,22.72,22.81,492400.0,16.7474,16.8284,16.74,16.8063,492400.0
2012-08-22 15:00:00,22.81,22.82,22.74,22.79,470900.0,16.8063,16.8137,16.7547,16.7916,470900.0
2012-08-22 15:30:00,22.78,22.8,22.72,22.73,857900.0,16.7842,16.7989,16.74,16.7474,857900.0
2012-08-23 09:30:00,22.69,22.76,22.54,22.57,376900.0,16.7179,16.7695,16.6074,16.6295,376900.0
2012-08-23 10:00:00,22.56,22.65,22.52,22.58,482300.0,16.6221,16.6884,16.5926,16.6368,482300.0
2012-08-23 10:30:00,22.58,22.63,22.53,22.59,414200.0,16.6368,16.6737,16.6,16.6442,414200.0
2012-08-23 11:00:00,22.6,22.65,22.54,22.63,311600.0,16.6516,16.6884,16.6074,16.6737,311600.0
2012-08-23 11:30:00,22.62,22.62,22.56,22.62,347900.0,16.6663,16.6663,16.6221,16.6663,347900.0
2012-08-23 12:00:00,22.62,22.63,22.55,22.59,336800.0,16.6663,16.6737,16.6147,16.6442,336800.0
2012-08-23 12:30:00,22.59,22.6,22.54,22.55,163300.0,16.6442,16.6516,16.6074,16.6147,163300.0
2012-08-23 13:00:00,22.56,22.56,22.46,22.47,252900.0,16.6221,16.6221,16.5484,16.5558,252900.0
2012-08-23 13:30:00,22.46,22.48,22.45,22.46,166200.0,16.5484,16.5632,16.5411,16.5484,166200.0
2012-08-23 14:00:00,22.46,22.49,22.46,22.46,242800.0,16.5484,16.5705,16.5484,16.5484,242800.0
2012-08-23 14:30:00,22.46,22.53,22.46,22.51,350200.0,16.5484,16.6,16.5484,16.5853,350200.0
2012-08-23 15:00:00,22.51,22.52,22.46,22.48,522500.0,16.5853,16.5926,16.5484,16.5632,522500.0
2012-08-23 15:30:00,22.48,22.5,22.42,22.44,1117300.0,16.5632,16.5779,16.5189,16.5337,1117300.0
2012-08-24 09:30:00,22.37,22.4,22.15,22.17,363000.0,16.4821,16.5042,16.32,16.3348,363000.0
2012-08-24 10:00:00,22.18,22.3,22.17,22.24,260200.0,16.3421,16.4305,16.3348,16.3863,260200.0
2012-08-24 10:30:00,22.23,22.31,22.23,22.27,377600.0,16.379,16.4379,16.379,16.4084,377600.0
2012-08-24 11:00:00,22.27,22.38,22.26,22.36,396400.0,16.4084,16.4895,16.4011,16.4747,396400.0
2012-08-24 11:30:00,22.36,22.42,22.35,22.35,249100.0,16.4747,16.5189,16.4674,16.4674,249100.0
2012-08-24 12:00:00,22.36,22.37,22.32,22.36,298700.0,16.4747,16.4821,16.4453,16.4747,298700.0
2012-08-24 12:30:00,22.36,22.44,22.35,22.4,330200.0,16.4747,16.5337,16.4674,16.5042,330200.0
2012-08-24 13:00:00,22.41,22.41,22.38,22.38,211000.0,16.5116,16.5116,16.4895,16.4895,211000.0
2012-08-24 13:30:00,22.39,22.47,22.39,22.42,242600.0,16.4968,16.5558,16.4968,16.5189,242600.0
2012-08-24 14:00:00,22.41,22.43,22.4,22.43,187000.0,16.5116,16.5263,16.5042,16.5263,187000.0
2012-08-24 14:30:00,22.42,22.44,22.36,22.37,250000.0,16.5189,16.5337,16.4747,16.4821,250000.0
2012-08-24 15:00:00,22.38,22.43,22.36,22.42,261300.0,16.4895,16.5263,16.4747,16.5189,261300.0
2012-08-24 15:30:00,22.43,22.5,22.39,22.42,1164200.0,16.5263,16.5779,16.4968,16.5189,1164200.0
2012-08-27 09:30:00,22.49,22.5,22.36,22.37,218200.0,16.5705,16.5779,16.4747,16.4821,218200.0
2012-08-27 10:00:00,22.36,22.39,22.28,22.33,222300.0,16.4747,16.4968,16.4158,16.4526,222300.0
2012-08-27 10:30:00,22.33,22.35,22.3,22.31,163500.0,16.4526,16.4674,16.4305,16.4379,163500.0
2012-08-27 11:00:00,22.31,22.49,22.31,22.43,194000.0,16.4379,16.5705,16.4379,16.5263,194000.0
2012-08-27 11:30:00,22.44,22.45,22.39,22.39,210500.0,16.5337,16.5411,16.4968,16.4968,210500.0
2012-08-27 12:00:00,22.39,22.41,22.34,22.34,161800.0,16.4968,16.5116,16.46,16.46,161800.0
2012-08-27 12:30:00,22.35,22.4,22.34,22.4,107500.0,16.4674,16.5042,16.46,16.5042,107500.0
2012-08-27 13:00:00,22.4,22.43,22.39,22.42,144400.0,16.5042,16.5263,16.4968,16.5189,144400.0
2012-08-27 13:30:00,22.42,22.42,22.37,22.39,142300.0,16.5189,16.5189,16.4821,16.4968,142300.0
2012-08-27 14:00:00,22.39,22.4,22.35,22.39,115600.0,16.4968,16.5042,16.4674,16.4968,115600.0
2012-08-27 14:30:00,22.38,22.39,22.35,22.36,102300.0,16.4895,16.4968,16.4674,16.4747,102300.0
2012-08-27 15:00:00,22.35,22.36,22.29,22.3,240700.0,16.4674,16.4747,16.4232,16.4305,240700.0
2012-08-27 15:30:00,22.3,22.34,22.27,22.28,618900.0,16.4305,16.46,16.4084,16.4158,618900.0
2012-08-28 09:30:00,22.28,22.41,22.2,22.3,328700.0,16.4158,16.5116,16.3569,16.4305,328700.0
2012-08-28 10:00:00,22.29,22.48,22.25,22.46,389400.0,16.4232,16.5632,16.3937,16.5484,389400.0
2012-08-28 10:30:00,22.45,22.51,22.41,22.42,330000.0,16.5411,16.5853,16.5116,16.5189,330000.0
2012-08-28 11:00:00,22.42,22.47,22.39,22.47,344000.0,16.5189,16.5558,16.4968,16.5558,344000.0
2012-08-28 11:30:00,22.46,22.52,22.44,22.49,276400.0,16.5484,16.5926,16.5337,16.5705,276400.0
2012-08-28 12:00:00,22.49,22.55,22.49,22.53,226900.0,16.5705,16.6147,16.5705,16.6,226900.0
2012-08-28 12:30:00,22.52,22.61,22.51,22.61,222400.0,16.5926,16.6589,16.5853,16.6589,222400.0
2012-08-28 13:00:00,22.61,22.61,22.56,22.57,343200.0,16.6589,16.6589,16.6221,16.6295,343200.0
2012-08-28 13:30:00,22.57,22.59,22.51,22.53,201700.0,16.6295,16.6442,16.5853,16.6,201700.0
2012-08-28 14:00:00,22.53,22.57,22.52,22.56,142700.0,16.6,16.6295,16.5926,16.6221,142700.0
2012-08-28 14:30:00,22.56,22.57,22.47,22.49,144700.0,16.6221,16.6295,16.5558,16.5705,144700.0
2012-08-28 15:00:00,22.49,22.52,22.44,22.45,221700.0,16.5705,16.5926,16.5337,16.5411,221700.0
2012-08-28 15:30:00,22.46,22.48,22.41,22.42,595900.0,16.5484,16.5632,16.5116,16.5189,595900.0
2012-08-29 09:30:00,22.42,22.6,22.42,22.48,564600.0,16.5189,16.6516,16.5189,16.5632,564600.0
2012-08-29 10:00:00,22.48,22.51,22.45,22.49,601200.0,16.5632,16.5853,16.5411,16.5705,601200.0
2012-08-29 10:30:00,22.48,22.49,22.38,22.42,256900.0,16.5632,16.5705,16.4895,16.5189,256900.0
2012-08-29 11:00:00,22.42,22.51,22.41,22.47,449400.0,16.5189,16.5853,16.5116,16.5558,449400.0
2012-08-29 11:30:00,22.48,22.53,22.48,22.52,329600.0,16.5632,16.6,16.5632,16.5926,329600.0
2012-08-29 12:00:00,22.51,22.55,22.51,22.55,144000.0,16.5853,16.6147,16.5853,16.6147,144000.0
2012-08-29 12:30:00,22.55,22.59,22.54,22.57,163400.0,16.6147,16.6442,16.6074,16.6295,163400.0
2012-08-29 13:00:00,22.57,22.62,22.56,22.57,273900.0,16.6295,16.6663,16.6221,16.6295,273900.0
2012-08-29 13:30:00,22.57,22.63,22.55,22.6,176800.0,16.6295,16.6737,16.6147,16.6516,176800.0
2012-08-29 14:00:00,22.59,22.63,22.58,22.62,154700.0,16.6442,16.6737,16.6368,16.6663,154700.0
2012-08-29 14:30:00,22.63,22.63,22.56,22.56,233600.0,16.6737,16.6737,16.6221,16.6221,233600.0
2012-08-29 15:00:00,22.57,22.62,22.56,22.62,292300.0,16.6295,16.6663,16.6221,16.6663,292300.0
2012-08-29 15:30:00,22.61,22.62,22.55,22.57,672400.0,16.6589,16.6663,16.6147,16.6295,672400.0
2012-08-30 09:30:00,22.34,22.4,22.24,22.24,394000.0,16.46,16.5042,16.3863,16.3863,394000.0
2012-08-30 10:00:00,22.25,22.26,22.12,22.15,475900.0,16.3937,16.4011,16.2979,16.32,475900.0
2012-08-30 10:30:00,22.16,22.19,22.11,22.14,173200.0,16.3274,16.3495,16.2905,16.3126,173200.0
2012-08-30 11:00:00,22.14,22.32,22.14,22.3,454800.0,16.3126,16.4453,16.3126,16.4305,454800.0
2012-08-30 11:30:00,22.31,22.31,22.26,22.27,153100.0,16.4379,16.4379,16.4011,16.4084,153100.0
2012-08-30 12:00:00,22.27,22.27,22.23,22.24,102500.0,16.4084,16.4084,16.379,16.3863,102500.0
2012-08-30 12:30:00,22.24,22.28,22.23,22.27,177500.0,16.3863,16.4158,16.379,16.4084,177500.0
2012-08-30 13:00:00,22.28,22.3,22.24,22.26,136500.0,16.4158,16.4305,16.3863,16.4011,136500.0
2012-08-30 13:30:00,22.25,22.29,22.24,22.29,132000.0,16.3937,16.4232,16.3863,16.4232,132000.0
2012-08-30 14:00:00,22.28,22.34,22.28,22.32,187800.0,16.4158,16.46,16.4158,16.4453,187800.0
2012-08-30 14:30:00,22.32,22.35,22.31,22.34,219000.0,16.4453,16.4674,16.4379,16.46,219000.0
2012-08-30 15:00:00,22.35,22.39,22.34,22.39,278700.0,16.4674,16.4968,16.46,16.4968,278700.0
2012-08-30 15:30:00,22.39,22.41,22.3,22.31,930200.0,16.4968,16.5116,16.4305,16.4379,930200.0
2012-08-31 09:30:00,22.54,22.56,22.46,22.5,217400.0,16.6074,16.6221,16.5484,16.5779,217400.0
2012-08-31 10:00:00,22.49,22.51,22.36,22.41,671800.0,16.5705,16.5853,16.4747,16.5116,671800.0
2012-08-31 10:30:00,22.41,22.54,22.39,22.5,360100.0,16.5116,16.6074,16.4968,16.5779,360100.0
2012-08-31 11:00:00,22.5,22.55,22.39,22.44,631200.0,16.5779,16.6147,16.4968,16.5337,631200.0
2012-08-31 11:30:00,22.44,22.48,22.43,22.44,190300.0,16.5337,16.5632,16.5263,16.5337,190300.0
2012-08-31 12:00:00,22.44,22.47,22.37,22.4,640300.0,16.5337,16.5558,16.4821,16.5042,640300.0
2012-08-31 12:30:00,22.4,22.46,22.38,22.44,216700.0,16.5042,16.5484,16.4895,16.5337,216700.0
2012-08-31 13:00:00,22.44,22.5,22.41,22.5,401700.0,16.5337,16.5779,16.5116,16.5779,401700.0
2012-08-31 13:30:00,22.5,22.59,22.49,22.54,159400.0,16.5779,16.6442,16.5705,16.6074,159400.0
2012-08-31 14:00:00,22.55,22.65,22.54,22.63,197000.0,16.6147,16.6884,16.6074,16.6737,197000.0
2012-08-31 14:30:00,22.64,22.64,22.55,22.58,183400.0,16.681,16.681,16.6147,16.6368,183400.0
2012-08-31 15:00:00,22.57,22.58,22.5,22.51,257400.0,16.6295,16.6368,16.5779,16.5853,257400.0
2012-08-31 15:30:00,22.51,22.59,22.49,22.55,981600.0,16.5853,16.6442,16.5705,16.6147,981600.0
2012-09-04 09:30:00,22.45,22.67,22.43,22.43,386700.0,16.5411,16.7031,16.5263,16.5263,386700.0
2012-09-04 10:00:00,22.43,22.43,22.3,22.32,574100.0,16.5263,16.5263,16.4305,16.4453,574100.0
2012-09-04 10:30:00,22.31,22.35,22.27,22.3,363100.0,16.4379,16.4674,16.4084,16.4305,363100.0
2012-09-04 11:00:00,22.3,22.44,22.29,22.41,262000.0,16.4305,16.5337,16.4232,16.5116,262000.0
2012-09-04 11:30:00,22.41,22.43,22.34,22.4,311400.0,16.5116,16.5263,16.46,16.5042,311400.0
2012-09-04 12:00:00,22.4,22.41,22.35,22.36,301700.0,16.5042,16.5116,16.4674,16.4747,301700.0
2012-09-04 12:30:00,22.36,22.41,22.35,22.4,151900.0,16.4747,16.5116,16.4674,16.5042,151900.0
2012-09-04 13:00:00,22.41,22.45,22.4,22.43,281500.0,16.5116,16.5411,16.5042,16.5263,281500.0
2012-09-04 13:30:00,22.43,22.45,22.42,22.43,138800.0,16.5263,16.5411,16.5189,16.5263,138800.0
2012-09-04 14:00:00,22.43,22.56,22.42,22.53,380400.0,16.5263,16.6221,16.5189,16.6,380400.0
2012-09-04 14:30:00,22.52,22.64,22.52,22.61,259900.0,16.5926,16.681,16.5926,16.6589,259900.0
2012-09-04 15:00:00,22.61,22.65,22.59,22.61,281800.0,16.6589,16.6884,16.6442,16.6589,281800.0
2012-09-04 15:30:00,22.61,22.61,22.53,22.54,674800.0,16.6589,16.6589,16.6,16.6074,674800.0
2012-09-05 09:30:00,22.62,22.72,22.45,22.46,212500.0,16.6663,16.74,16.5411,16.5484,212500.0
2012-09-05 10:00:00,22.46,22.58,22.46,22.58,315700.0,16.5484,16.6368,16.5484,16.6368,315700.0
2012-09-05 10:30:00,22.58,22.61,22.41,22.43,218000.0,16.6368,16.6589,16.5116,16.5263,218000.0
2012-09-05 11:00:00,22.43,22.5,22.39,22.5,172800.0,16.5263,16.5779,16.4968,16.5779,172800.0
2012-09-05 11:30:00,22.49,22.53,22.48,22.5,157800.0,16.5705,16.6,16.5632,16.5779,157800.0
2012-09-05 12:00:00,22.5,22.58,22.5,22.57,182300.0,16.5779,16.6368,16.5779,16.6295,182300.0
2012-09-05 12:30:00,22.57,22.58,22.55,22.55,95900.0,16.6295,16.6368,16.6147,16.6147,95900.0
2012-09-05 13:00:00,22.55,22.56,22.53,22.55,136700.0,16.6147,16.6221,16.6,16.6147,136700.0
2012-09-05 13:30:00,22.55,22.55,22.48,22.52,506900.0,16.6147,16.6147,16.5632,16.5926,506900.0
2012-09-05 14:00:00,22.52,22.55,22.51,22.52,163400.0,16.5926,16.6147,16.5853,16.5926,163400.0
2012-09-05 14:30:00,22.53,22.56,22.52,22.53,113100.0,16.6,16.6221,16.5926,16.6,113100.0
2012-09-05 15:00:00,22.54,22.57,22.5,22.55,194500.0,16.6074,16.6295,16.5779,16.6147,194500.0
2012-09-05 15:30:00,22.55,22.6,22.52,22.52,602500.0,16.6147,16.6516,16.5926,16.5926,602500.0
2012-09-06 09:30:00,22.8,22.98,22.72,22.88,587300.0,16.7989,16.9316,16.74,16.8579,587300.0
2012-09-06 10:00:00,22.89,23.08,22.89,23.06,400500.0,16.8652,17.0052,16.8652,16.9905,400500.0
2012-09-06 10:30:00,23.06,23.18,23.05,23.16,427700.0,16.9905,17.0789,16.9831,17.0642,427700.0
2012-09-06 11:00:00,23.16,23.18,23.05,23.09,381600.0,17.0642,17.0789,16.9831,17.0126,381600.0
2012-09-06 11:30:00,23.09,23.18,23.09,23.15,390300.0,17.0126,17.0789,17.0126,17.0568,390300.0
2012-09-06 12:00:00,23.14,23.19,23.13,23.17,228600.0,17.0494,17.0863,17.0421,17.0715,228600.0
2012-09-06 12:30:00,23.17,23.2,23.14,23.18,250400.0,17.0715,17.0937,17.0494,17.0789,250400.0
2012-09-06 13:00:00,23.18,23.18,23.12,23.14,193000.0,17.0789,17.0789,17.0347,17.0494,193000.0
2012-09-06 13:30:00,23.15,23.18,23.13,23.16,165300.0,17.0568,17.0789,17.0421,17.0642,165300.0
2012-09-06 14:00:00,23.16,23.16,23.08,23.11,289000.0,17.0642,17.0642,17.0052,17.0273,289000.0
2012-09-06 14:30:00,23.11,23.11,23.03,23.03,296000.0,17.0273,17.0273,16.9684,16.9684,296000.0
2012-09-06 15:00:00,23.03,23.04,22.99,23.0,364300.0,16.9684,16.9758,16.9389,16.9463,364300.0
2012-09-06 15:30:00,23.0,23.04,22.99,23.02,1216800.0,16.9463,16.9758,16.9389,16.961,1216800.0
2012-09-07 09:30:00,23.14,23.21,22.95,23.1,686100.0,17.0494,17.101,16.9095,17.02,686100.0
2012-09-07 10:00:00,23.1,23.1,22.93,23.04,613200.0,17.02,17.02,16.8947,16.9758,613200.0
2012-09-07 10:30:00,23.04,23.17,23.02,23.12,363900.0,16.9758,17.0715,16.961,17.0347,363900.0
2012-09-07 11:00:00,23.12,23.14,23.06,23.11,278800.0,17.0347,17.0494,16.9905,17.0273,278800.0
2012-09-07 11:30:00,23.12,23.13,23.07,23.1,363300.0,17.0347,17.0421,16.9979,17.02,363300.0
2012-09-07 12:00:00,23.11,23.15,23.08,23.11,251900.0,17.0273,17.0568,17.0052,17.0273,251900.0
2012-09-07 12:30:00,23.11,23.14,23.08,23.11,350600.0,17.0273,17.0494,17.0052,17.0273,350600.0
2012-09-07 13:00:00,23.12,23.13,23.07,23.08,153100.0,17.0347,17.0421,16.9979,17.0052,153100.0
2012-09-07 13:30:00,23.09,23.09,23.03,23.06,177900.0,17.0126,17.0126,16.9684,16.9905,177900.0
2012-09-07 14:00:00,23.06,23.06,23.02,23.05,280200.0,16.9905,16.9905,16.961,16.9831,280200.0
2012-09-07 14:30:00,23.05,23.06,23.05,23.05,215200.0,16.9831,16.9905,16.9831,16.9831,215200.0
2012-09-07 15:00:00,23.06,23.06,22.94,22.95,732900.0,16.9905,16.9905,16.9021,16.9095,732900.0
2012-09-07 15:30:00,22.95,22.95,22.88,22.91,2199800.0,16.9095,16.9095,16.8579,16.88,2199800.0
2012-09-10 09:30:00,22.69,22.87,22.63,22.87,806000.0,16.7179,16.8505,16.6737,16.8505,806000.0
2012-09-10 10:00:00,22.87,22.93,22.8,22.92,567500.0,16.8505,16.8947,16.7989,16.8873,567500.0
2012-09-10 10:30:00,22.91,22.95,22.85,22.91,548400.0,16.88,16.9095,16.8358,16.88,548400.0
2012-09-10 11:00:00,22.91,22.93,22.89,22.91,414900.0,16.88,16.8947,16.8652,16.88,414900.0
2012-09-10 11:30:00,22.91,22.95,22.9,22.94,294500.0,16.88,16.9095,16.8726,16.9021,294500.0
2012-09-10 12:00:00,22.94,22.95,22.87,22.88,284300.0,16.9021,16.9095,16.8505,16.8579,284300.0
2012-09-10 12:30:00,22.88,22.9,22.87,22.9,198300.0,16.8579,16.8726,16.8505,16.8726,198300.0
2012-09-10 13:00:00,22.9,22.94,22.89,22.94,224800.0,16.8726,16.9021,16.8652,16.9021,224800.0
2012-09-10 13:30:00,22.94,22.94,22.87,22.88,228400.0,16.9021,16.9021,16.8505,16.8579,228400.0
2012-09-10 14:00:00,22.88,22.91,22.88,22.89,124300.0,16.8579,16.88,16.8579,16.8652,124300.0
2012-09-10 14:30:00,22.89,22.9,22.85,22.87,176900.0,16.8652,16.8726,16.8358,16.8505,176900.0
2012-09-10 15:00:00,22.87,22.88,22.82,22.84,474700.0,16.8505,16.8579,16.8137,16.8284,474700.0
2012-09-10 15:30:00,22.85,22.86,22.69,22.7,1620500.0,16.8358,16.8431,16.7179,16.7253,1620500.0
2012-09-11 09:30:00,22.67,22.82,22.63,22.81,463000.0,16.7031,16.8137,16.6737,16.8063,463000.0
2012-09-11 10:00:00,22.81,22.81,22.76,22.77,363000.0,16.8063,16.8063,16.7695,16.7768,363000.0
2012-09-11 10:30:00,22.78,22.82,22.77,22.8,401900.0,16.7842,16.8137,16.7768,16.7989,401900.0
2012-09-11 11:00:00,22.8,22.82,22.75,22.8,613600.0,16.7989,16.8137,16.7621,16.7989,613600.0
2012-09-11 11:30:00,22.79,22.81,22.71,22.72,452200.0,16.7916,16.8063,16.7326,16.74,452200.0
2012-09-11 12:00:00,22.73,22.81,22.72,22.8,261000.0,16.7474,16.8063,16.74,16.7989,261000.0
2012-09-11 12:30:00,22.8,22.81,22.79,22.8,185800.0,16.7989,16.8063,16.7916,16.7989,185800.0
2012-09-11 13:00:00,22.8,22.81,22.75,22.75,311600.0,16.7989,16.8063,16.7621,16.7621,311600.0
2012-09-11 13:30:00,22.76,22.78,22.7,22.71,461600.0,16.7695,16.7842,16.7253,16.7326,461600.0
2012-09-11 14:00:00,22.72,22.74,22.69,22.73,264400.0,16.74,16.7547,16.7179,16.7474,264400.0
2012-09-11 14:30:00,22.73,22.76,22.71,22.76,234800.0,16.7474,16.7695,16.7326,16.7695,234800.0
2012-09-11 15:00:00,22.76,22.78,22.73,22.74,324800.0,16.7695,16.7842,16.7474,16.7547,324800.0
2012-09-11 15:30:00,22.73,22.77,22.68,22.74,1390700.0,16.7474,16.7768,16.7105,16.7547,1390700.0
2012-09-12 09:30:00,22.89,23.0,22.8,22.96,494600.0,16.8652,16.9463,16.7989,16.9168,494600.0
2012-09-12 10:00:00,22.97,23.01,22.91,22.92,403100.0,16.9242,16.9537,16.88,16.8873,403100.0
2012-09-12 10:30:00,22.91,22.92,22.84,22.89,383700.0,16.88,16.8873,16.8284,16.8652,383700.0
2012-09-12 11:00:00,22.89,22.97,22.89,22.96,306100.0,16.8652,16.9242,16.8652,16.9168,306100.0
2012-09-12 11:30:00,22.96,22.97,22.87,22.92,306400.0,16.9168,16.9242,16.8505,16.8873,306400.0
2012-09-12 12:00:00,22.92,22.94,22.89,22.93,190800.0,16.8873,16.9021,16.8652,16.8947,190800.0
2012-09-12 12:30:00,22.93,22.98,22.93,22.96,300300.0,16.8947,16.9316,16.8947,16.9168,300300.0
2012-09-12 13:00:00,22.97,23.0,22.92,22.94,394100.0,16.9242,16.9463,16.8873,16.9021,394100.0
2012-09-12 13:30:00,22.94,22.96,22.89,22.91,363200.0,16.9021,16.9168,16.8652,16.88,363200.0
2012-09-12 14:00:00,22.91,22.93,22.88,22.89,229300.0,16.88,16.8947,16.8579,16.8652,229300.0
2012-09-12 14:30:00,22.89,22.91,22.86,22.88,256600.0,16.8652,16.88,16.8431,16.8579,256600.0
2012-09-12 15:00:00,22.87,22.92,22.84,22.91,362400.0,16.8505,16.8873,16.8284,16.88,362400.0
2012-09-12 15:30:00,22.9,22.91,22.81,22.88,1087800.0,16.8726,16.88,16.8063,16.8579,1087800.0
2012-09-13 09:30:00,22.83,22.94,22.69,22.74,359400.0,16.821,16.9021,16.7179,16.7547,359400.0
2012-09-13 10:00:00,22.73,22.91,22.73,22.84,296700.0,16.7474,16.88,16.7474,16.8284,296700.0
2012-09-13 10:30:00,22.85,22.9,22.84,22.9,162800.0,16.8358,16.8726,16.8284,16.8726,162800.0
2012-09-13 11:00:00,22.89,23.04,22.89,23.0,432500.0,16.8652,16.9758,16.8652,16.9463,432500.0
2012-09-13 11:30:00,23.0,23.03,22.94,22.95,241800.0,16.9463,16.9684,16.9021,16.9095,241800.0
2012-09-13 12:00:00,22.95,23.04,22.93,23.01,319800.0,16.9095,16.9758,16.8947,16.9537,319800.0
2012-09-13 12:30:00,23.02,23.24,22.87,23.18,1154700.0,16.961,17.1231,16.8505,17.0789,1154700.0
2012-09-13 13:00:00,23.18,23.35,23.15,23.34,1055800.0,17.0789,17.2042,17.0568,17.1968,1055800.0
2012-09-13 13:30:00,23.35,23.45,23.35,23.39,388500.0,17.2042,17.2778,17.2042,17.2336,388500.0
2012-09-13 14:00:00,23.39,24.95,23.36,23.6,873900.0,17.2336,18.383,17.2115,17.3884,873900.0
2012-09-13 14:30:00,23.6,23.6,23.38,23.4,816000.0,17.3884,17.3884,17.2263,17.241,816000.0
2012-09-13 15:00:00,23.4,23.48,23.32,23.39,922700.0,17.241,17.3,17.1821,17.2336,922700.0
2012-09-13 15:30:00,23.4,23.48,23.39,23.45,1937900.0,17.241,17.3,17.2336,17.2778,1937900.0
2012-09-14 09:30:00,23.49,23.53,23.3,23.42,2150300.0,17.3073,17.3368,17.1673,17.2557,2150300.0
2012-09-14 10:00:00,23.42,23.64,23.36,23.59,1532400.0,17.2557,17.4178,17.2115,17.381,1532400.0
2012-09-14 10:30:00,23.59,23.61,23.46,23.52,712400.0,17.381,17.3957,17.2852,17.3294,712400.0
2012-09-14 11:00:00,23.53,23.57,23.47,23.53,743200.0,17.3368,17.3663,17.2926,17.3368,743200.0
2012-09-14 11:30:00,23.53,23.54,23.41,23.42,590400.0,17.3368,17.3442,17.2484,17.2557,590400.0
2012-09-14 12:00:00,23.42,23.55,23.41,23.51,583600.0,17.2557,17.3515,17.2484,17.3221,583600.0
2012-09-14 12:30:00,23.52,23.61,23.51,23.54,308100.0,17.3294,17.3957,17.3221,17.3442,308100.0
2012-09-14 13:00:00,23.55,23.58,23.43,23.45,593800.0,17.3515,17.3736,17.2631,17.2778,593800.0
2012-09-14 13:30:00,23.46,23.64,23.46,23.64,256300.0,17.2852,17.4178,17.2852,17.4178,256300.0
2012-09-14 14:00:00,23.63,23.69,23.58,23.68,341700.0,17.4105,17.4547,17.3736,17.4473,341700.0
2012-09-14 14:30:00,23.68,23.71,23.62,23.69,445500.0,17.4473,17.4694,17.4031,17.4547,445500.0
2012-09-14 15:00:00,23.69,23.69,23.52,23.57,570700.0,17.4547,17.4547,17.3294,17.3663,570700.0
2012-09-14 15:30:00,23.56,23.63,23.52,23.63,1143000.0,17.3589,17.4105,17.3294,17.4105,1143000.0
2012-09-17 09:30:00,23.56,23.65,23.55,23.63,501100.0,17.3589,17.4252,17.3515,17.4105,501100.0
2012-09-17 10:00:00,23.63,23.69,23.58,23.69,434300.0,17.4105,17.4547,17.3736,17.4547,434300.0
2012-09-17 10:30:00,23.68,23.71,23.63,23.67,307500.0,17.4473,17.4694,17.4105,17.4399,307500.0
2012-09-17 11:00:00,23.66,23.71,23.63,23.69,420000.0,17.4326,17.4694,17.4105,17.4547,420000.0
2012-09-17 11:30:00,23.69,23.75,23.68,23.74,366100.0,17.4547,17.4989,17.4473,17.4915,366100.0
2012-09-17 12:00:00,23.74,23.77,23.73,23.76,311100.0,17.4915,17.5136,17.4842,17.5063,311100.0
2012-09-17 12:30:00,23.76,23.79,23.75,23.78,235400.0,17.5063,17.5284,17.4989,17.521,235400.0
2012-09-17 13:00:00,23.78,23.86,23.77,23.81,349400.0,17.521,17.5799,17.5136,17.5431,349400.0
2012-09-17 13:30:00,23.81,23.81,23.72,23.72,269500.0,17.5431,17.5431,17.4768,17.4768,269500.0
2012-09-17 14:00:00,23.72,23.75,23.67,23.68,383200.0,17.4768,17.4989,17.4399,17.4473,383200.0
2012-09-17 14:30:00,23.68,23.69,23.62,23.63,306100.0,17.4473,17.4547,17.4031,17.4105,306100.0
2012-09-17 15:00:00,23.63,23.67,23.6,23.61,399200.0,17.4105,17.4399,17.3884,17.3957,399200.0
2012-09-17 15:30:00,23.61,23.71,23.6,23.7,1166200.0,17.3957,17.4694,17.3884,17.462,1166200.0
2012-09-18 09:30:00,23.75,23.92,23.46,23.5,1030200.0,17.4989,17.6241,17.2852,17.3147,1030200.0
2012-09-18 10:00:00,23.51,23.61,23.51,23.58,519100.0,17.3221,17.3957,17.3221,17.3736,519100.0
2012-09-18 10:30:00,23.58,23.68,23.52,23.68,392200.0,17.3736,17.4473,17.3294,17.4473,392200.0
2012-09-18 11:00:00,23.68,23.74,23.6,23.74,368300.0,17.4473,17.4915,17.3884,17.4915,368300.0
2012-09-18 11:30:00,23.73,23.74,23.62,23.63,427400.0,17.4842,17.4915,17.4031,17.4105,427400.0
2012-09-18 12:00:00,23.64,23.67,23.57,23.58,319500.0,17.4178,17.4399,17.3663,17.3736,319500.0
2012-09-18 12:30:00,23.57,23.62,23.55,23.61,204000.0,17.3663,17.4031,17.3515,17.3957,204000.0
2012-09-18 13:00:00,23.61,23.64,23.55,23.6,416100.0,17.3957,17.4178,17.3515,17.3884,416100.0
2012-09-18 13:30:00,23.61,23.62,23.59,23.61,226600.0,17.3957,17.4031,17.381,17.3957,226600.0
2012-09-18 14:00:00,23.6,23.65,23.6,23.63,392800.0,17.3884,17.4252,17.3884,17.4105,392800.0
2012-09-18 14:30:00,23.64,23.68,23.63,23.65,461700.0,17.4178,17.4473,17.4105,17.4252,461700.0
2012-09-18 15:00:00,23.66,23.7,23.63,23.64,420600.0,17.4326,17.462,17.4105,17.4178,420600.0
2012-09-18 15:30:00,23.64,23.67,23.6,23.67,1278600.0,17.4178,17.4399,17.3884,17.4399,1278600.0
2012-09-19 09:30:00,23.63,23.73,23.52,23.64,364800.0,17.4105,17.4842,17.3294,17.4178,364800.0
2012-09-19 10:00:00,23.64,23.79,23.62,23.68,382600.0,17.4178,17.5284,17.4031,17.4473,382600.0
2012-09-19 10:30:00,23.68,23.74,23.64,23.71,283200.0,17.4473,17.4915,17.4178,17.4694,283200.0
2012-09-19 11:00:00,23.7,23.8,23.7,23.76,221200.0,17.462,17.5357,17.462,17.5063,221200.0
2012-09-19 11:30:00,23.75,23.77,23.7,23.71,255500.0,17.4989,17.5136,17.462,17.4694,255500.0
2012-09-19 12:00:00,23.71,23.74,23.68,23.73,165200.0,17.4694,17.4915,17.4473,17.4842,165200.0
2012-09-19 12:30:00,23.73,23.75,23.7,23.7,187800.0,17.4842,17.4989,17.462,17.462,187800.0
2012-09-19 13:00:00,23.7,23.71,23.62,23.62,260300.0,17.462,17.4694,17.4031,17.4031,260300.0
2012-09-19 13:30:00,23.62,23.65,23.6,23.62,267300.0,17.4031,17.4252,17.3884,17.4031,267300.0
2012-09-19 14:00:00,23.63,23.64,23.59,23.6,263700.0,17.4105,17.4178,17.381,17.3884,263700.0
2012-09-19 14:30:00,23.59,23.6,23.5,23.52,619500.0,17.381,17.3884,17.3147,17.3294,619500.0
2012-09-19 15:00:00,23.53,23.53,23.49,23.51,579200.0,17.3368,17.3368,17.3073,17.3221,579200.0
2012-09-19 15:30:00,23.51,23.53,23.45,23.46,1271400.0,17.3221,17.3368,17.2778,17.2852,1271400.0
2012-09-20 09:30:00,23.2,23.34,23.03,23.09,527800.0,17.0937,17.1968,16.9684,17.0126,527800.0
2012-09-20 10:00:00,23.09,23.2,23.08,23.12,287000.0,17.0126,17.0937,17.0052,17.0347,287000.0
2012-09-20 10:30:00,23.12,23.25,23.12,23.23,298500.0,17.0347,17.1305,17.0347,17.1158,298500.0
2012-09-20 11:00:00,23.23,23.27,23.11,23.16,270300.0,17.1158,17.1452,17.0273,17.0642,270300.0
2012-09-20 11:30:00,23.16,23.25,23.15,23.22,255000.0,17.0642,17.1305,17.0568,17.1084,255000.0
2012-09-20 12:00:00,23.22,23.25,23.12,23.14,328800.0,17.1084,17.1305,17.0347,17.0494,328800.0
2012-09-20 12:30:00,23.14,23.18,23.12,23.14,423000.0,17.0494,17.0789,17.0347,17.0494,423000.0
2012-09-20 13:00:00,23.15,23.19,23.12,23.19,269200.0,17.0568,17.0863,17.0347,17.0863,269200.0
2012-09-20 13:30:00,23.2,23.2,23.12,23.14,449300.0,17.0937,17.0937,17.0347,17.0494,449300.0
2012-09-20 14:00:00,23.15,23.16,23.12,23.14,329000.0,17.0568,17.0642,17.0347,17.0494,329000.0
2012-09-20 14:30:00,23.15,23.16,23.12,23.13,355600.0,17.0568,17.0642,17.0347,17.0421,355600.0
2012-09-20 15:00:00,23.13,23.17,23.13,23.17,478700.0,17.0421,17.0715,17.0421,17.0715,478700.0
2012-09-20 15:30:00,23.16,23.17,23.11,23.16,1046900.0,17.0642,17.0715,17.0273,17.0642,1046900.0
2012-09-21 09:30:00,23.38,23.6,23.37,23.59,1629400.0,17.2263,17.3884,17.2189,17.381,1629400.0
2012-09-21 10:00:00,23.58,23.58,23.5,23.55,392700.0,17.3736,17.3736,17.3147,17.3515,392700.0
2012-09-21 10:30:00,23.56,23.64,23.48,23.5,337000.0,17.3589,17.4178,17.3,17.3147,337000.0
2012-09-21 11:00:00,23.49,23.49,23.38,23.45,277300.0,17.3073,17.3073,17.2263,17.2778,277300.0
2012-09-21 11:30:00,23.46,23.54,23.45,23.5,143200.0,17.2852,17.3442,17.2778,17.3147,143200.0
2012-09-21 12:00:00,23.49,23.52,23.44,23.45,161300.0,17.3073,17.3294,17.2705,17.2778,161300.0
2012-09-21 12:30:00,23.45,23.49,23.43,23.46,126800.0,17.2778,17.3073,17.2631,17.2852,126800.0
2012-09-21 13:00:00,23.46,23.48,23.44,23.47,85900.0,17.2852,17.3,17.2705,17.2926,85900.0
2012-09-21 13:30:00,23.48,23.52,23.47,23.48,199900.0,17.3,17.3294,17.2926,17.3,199900.0
2012-09-21 14:00:00,23.48,23.48,23.39,23.41,234800.0,17.3,17.3,17.2336,17.2484,234800.0
2012-09-21 14:30:00,23.41,23.44,23.37,23.43,297100.0,17.2484,17.2705,17.2189,17.2631,297100.0
2012-09-21 15:00:00,23.42,23.43,23.33,23.37,438000.0,17.2557,17.2631,17.1894,17.2189,438000.0
2012-09-21 15:30:00,23.37,23.39,23.3,23.3,1484100.0,17.2189,17.2336,17.1673,17.1673,1484100.0
2012-09-24 09:30:00,23.14,23.22,23.04,23.12,447400.0,17.0494,17.1084,16.9758,17.0347,447400.0
2012-09-24 10:00:00,23.11,23.15,23.04,23.11,391100.0,17.0273,17.0568,16.9758,17.0273,391100.0
2012-09-24 10:30:00,23.11,23.2,23.09,23.16,529700.0,17.0273,17.0937,17.0126,17.0642,529700.0
2012-09-24 11:00:00,23.16,23.25,23.14,23.24,420300.0,17.0642,17.1305,17.0494,17.1231,420300.0
2012-09-24 11:30:00,23.24,23.27,23.18,23.21,215900.0,17.1231,17.1452,17.0789,17.101,215900.0
2012-09-24 12:00:00,23.21,23.23,23.16,23.18,170800.0,17.101,17.1158,17.0642,17.0789,170800.0
2012-09-24 12:30:00,23.18,23.21,23.15,23.19,280100.0,17.0789,17.101,17.0568,17.0863,280100.0
2012-09-24 13:00:00,23.19,23.2,23.18,23.19,94500.0,17.0863,17.0937,17.0789,17.0863,94500.0
2012-09-24 13:30:00,23.2,23.2,23.15,23.18,152500.0,17.0937,17.0937,17.0568,17.0789,152500.0
2012-09-24 14:00:00,23.17,23.28,23.16,23.26,192700.0,17.0715,17.1526,17.0642,17.1379,192700.0
2012-09-24 14:30:00,23.27,23.38,23.27,23.34,230600.0,17.1452,17.2263,17.1452,17.1968,230600.0
2012-09-24 15:00:00,23.34,23.35,23.26,23.29,340400.0,17.1968,17.2042,17.1379,17.16,340400.0
2012-09-24 15:30:00,23.29,23.31,23.17,23.21,1066700.0,17.16,17.1747,17.0715,17.101,1066700.0
2012-09-25 09:30:00,23.43,23.43,23.25,23.3,460800.0,17.2631,17.2631,17.1305,17.1673,460800.0
2012-09-25 10:00:00,23.3,23.36,23.21,23.24,431700.0,17.1673,17.2115,17.101,17.1231,431700.0
2012-09-25 10:30:00,23.23,23.33,23.22,23.29,278700.0,17.1158,17.1894,17.1084,17.16,278700.0
2012-09-25 11:00:00,23.28,23.32,23.19,23.2,283400.0,17.1526,17.1821,17.0863,17.0937,283400.0
2012-09-25 11:30:00,23.21,23.21,23.16,23.17,246100.0,17.101,17.101,17.0642,17.0715,246100.0
2012-09-25 12:00:00,23.17,23.18,23.1,23.11,160500.0,17.0715,17.0789,17.02,17.0273,160500.0
2012-09-25 12:30:00,23.11,23.13,22.98,23.07,501000.0,17.0273,17.0421,16.9316,16.9979,501000.0
2012-09-25 13:00:00,23.07,23.07,22.99,23.02,329900.0,16.9979,16.9979,16.9389,16.961,329900.0
2012-09-25 13:30:00,23.02,23.08,22.97,23.02,242200.0,16.961,17.0052,16.9242,16.961,242200.0
2012-09-25 14:00:00,23.02,23.02,22.9,22.92,299300.0,16.961,16.961,16.8726,16.8873,299300.0
2012-09-25 14:30:00,22.92,22.94,22.86,22.86,382900.0,16.8873,16.9021,16.8431,16.8431,382900.0
2012-09-25 15:00:00,22.85,22.89,22.71,22.73,779700.0,16.8358,16.8652,16.7326,16.7474,779700.0
2012-09-25 15:30:00,22.73,22.77,22.63,22.64,1476300.0,16.7474,16.7768,16.6737,16.681,1476300.0
2012-09-26 09:30:00,22.59,22.62,22.45,22.58,672900.0,16.6442,16.6663,16.5411,16.6368,672900.0
2012-09-26 10:00:00,22.57,22.63,22.52,22.58,583000.0,16.6295,16.6737,16.5926,16.6368,583000.0
2012-09-26 10:30:00,22.58,22.63,22.52,22.52,523300.0,16.6368,16.6737,16.5926,16.5926,523300.0
2012-09-26 11:00:00,22.52,22.64,22.52,22.62,273600.0,16.5926,16.681,16.5926,16.6663,273600.0
2012-09-26 11:30:00,22.62,22.64,22.53,22.58,267600.0,16.6663,16.681,16.6,16.6368,267600.0
2012-09-26 12:00:00,22.58,22.69,22.57,22.66,472500.0,16.6368,16.7179,16.6295,16.6958,472500.0
2012-09-26 12:30:00,22.65,22.76,22.62,22.71,260100.0,16.6884,16.7695,16.6663,16.7326,260100.0
2012-09-26 13:00:00,22.7,22.77,22.66,22.73,431500.0,16.7253,16.7768,16.6958,16.7474,431500.0
2012-09-26 13:30:00,22.73,22.75,22.67,22.68,500600.0,16.7474,16.7621,16.7031,16.7105,500600.0
2012-09-26 14:00:00,22.68,22.77,22.68,22.71,398300.0,16.7105,16.7768,16.7105,16.7326,398300.0
2012-09-26 14:30:00,22.71,22.74,22.65,22.69,337300.0,16.7326,16.7547,16.6884,16.7179,337300.0
2012-09-26 15:00:00,22.69,22.7,22.63,22.63,455800.0,16.7179,16.7253,16.6737,16.6737,455800.0
2012-09-26 15:30:00,22.63,22.68,22.6,22.65,1130800.0,16.6737,16.7105,16.6516,16.6884,1130800.0
2012-09-27 09:30:00,22.81,22.85,22.65,22.74,539800.0,16.8063,16.8358,16.6884,16.7547,539800.0
2012-09-27 10:00:00,22.73,22.77,22.58,22.6,472100.0,16.7474,16.7768,16.6368,16.6516,472100.0
2012-09-27 10:30:00,22.6,22.73,22.57,22.71,386300.0,16.6516,16.7474,16.6295,16.7326,386300.0
2012-09-27 11:00:00,22.71,22.75,22.67,22.71,420700.0,16.7326,16.7621,16.7031,16.7326,420700.0
2012-09-27 11:30:00,22.71,22.82,22.66,22.8,261400.0,16.7326,16.8137,16.6958,16.7989,261400.0
2012-09-27 12:00:00,22.8,22.93,22.8,22.92,358000.0,16.7989,16.8947,16.7989,16.8873,358000.0
2012-09-27 12:30:00,22.92,22.93,22.88,22.9,113700.0,16.8873,16.8947,16.8579,16.8726,113700.0
2012-09-27 13:00:00,22.9,22.91,22.87,22.9,91500.0,16.8726,16.88,16.8505,16.8726,91500.0
2012-09-27 13:30:00,22.9,22.97,22.88,22.91,181100.0,16.8726,16.9242,16.8579,16.88,181100.0
2012-09-27 14:00:00,22.91,22.92,22.88,22.88,190600.0,16.88,16.8873,16.8579,16.8579,190600.0
2012-09-27 14:30:00,22.89,22.94,22.84,22.85,347100.0,16.8652,16.9021,16.8284,16.8358,347100.0
2012-09-27 15:00:00,22.85,22.88,22.81,22.82,207400.0,16.8358,16.8579,16.8063,16.8137,207400.0
2012-09-27 15:30:00,22.81,22.88,22.78,22.81,731600.0,16.8063,16.8579,16.7842,16.8063,731600.0
2012-09-28 09:30:00,22.74,22.74,22.42,22.47,647100.0,16.7547,16.7547,16.5189,16.5558,647100.0
2012-09-28 10:00:00,22.46,22.54,22.45,22.54,504900.0,16.5484,16.6074,16.5411,16.6074,504900.0
2012-09-28 10:30:00,22.54,22.62,22.52,22.55,245400.0,16.6074,16.6663,16.5926,16.6147,245400.0
2012-09-28 11:00:00,22.56,22.58,22.5,22.5,256700.0,16.6221,16.6368,16.5779,16.5779,256700.0
2012-09-28 11:30:00,22.5,22.59,22.49,22.58,525400.0,16.5779,16.6442,16.5705,16.6368,525400.0
2012-09-28 12:00:00,22.58,22.67,22.57,22.61,159800.0,16.6368,16.7031,16.6295,16.6589,159800.0
2012-09-28 12:30:00,22.61,22.67,22.61,22.66,92900.0,16.6589,16.7031,16.6589,16.6958,92900.0
2012-09-28 13:00:00,22.66,22.68,22.62,22.67,116300.0,16.6958,16.7105,16.6663,16.7031,116300.0
2012-09-28 13:30:00,22.67,22.75,22.66,22.69,132400.0,16.7031,16.7621,16.6958,16.7179,132400.0
2012-09-28 14:00:00,22.68,22.76,22.66,22.67,467900.0,16.7105,16.7695,16.6958,16.7031,467900.0
2012-09-28 14:30:00,22.67,22.68,22.63,22.63,260300.0,16.7031,16.7105,16.6737,16.6737,260300.0
2012-09-28 15:00:00,22.64,22.67,22.54,22.56,370300.0,16.681,16.7031,16.6074,16.6221,370300.0
2012-09-28 15:30:00,22.57,22.66,22.55,22.62,1439100.0,16.6295,16.6958,16.6147,16.6663,1439100.0
2012-10-01 09:30:00,22.84,22.91,22.72,22.91,572500.0,16.8284,16.88,16.74,16.88,572500.0
2012-10-01 10:00:00,22.91,23.12,22.9,23.07,714600.0,16.88,17.0347,16.8726,16.9979,714600.0
2012-10-01 10:30:00,23.08,23.11,23.03,23.05,590600.0,17.0052,17.0273,16.9684,16.9831,590600.0
2012-10-01 11:00:00,23.05,23.13,23.03,23.07,460500.0,16.9831,17.0421,16.9684,16.9979,460500.0
2012-10-01 11:30:00,23.07,23.1,22.97,22.97,504900.0,16.9979,17.02,16.9242,16.9242,504900.0
2012-10-01 12:00:00,22.98,23.09,22.98,23.09,206700.0,16.9316,17.0126,16.9316,17.0126,206700.0
2012-10-01 12:30:00,23.09,23.12,23.0,23.04,321900.0,17.0126,17.0347,16.9463,16.9758,321900.0
2012-10-01 13:00:00,23.04,23.04,22.92,23.0,398200.0,16.9758,16.9758,16.8873,16.9463,398200.0
2012-10-01 13:30:00,22.99,23.02,22.92,23.01,399100.0,16.9389,16.961,16.8873,16.9537,399100.0
2012-10-01 14:00:00,23.01,23.06,23.0,23.02,396300.0,16.9537,16.9905,16.9463,16.961,396300.0
2012-10-01 14:30:00,23.02,23.07,23.01,23.06,334500.0,16.961,16.9979,16.9537,16.9905,334500.0
2012-10-01 15:00:00,23.07,23.07,22.85,22.92,725300.0,16.9979,16.9979,16.8358,16.8873,725300.0
2012-10-01 15:30:00,22.92,22.98,22.88,22.94,1108300.0,16.8873,16.9316,16.8579,16.9021,1108300.0
2012-10-02 09:30:00,23.02,23.14,22.98,23.05,649100.0,16.961,17.0494,16.9316,16.9831,649100.0
2012-10-02 10:00:00,23.05,23.05,22.96,23.0,326000.0,16.9831,16.9831,16.9168,16.9463,326000.0
2012-10-02 10:30:00,23.0,23.05,22.89,22.91,389000.0,16.9463,16.9831,16.8652,16.88,389000.0
2012-10-02 11:00:00,22.91,22.97,22.89,22.93,288200.0,16.88,16.9242,16.8652,16.8947,288200.0
2012-10-02 11:30:00,22.94,23.0,22.85,22.89,279800.0,16.9021,16.9463,16.8358,16.8652,279800.0
2012-10-02 12:00:00,22.89,22.97,22.88,22.92,181900.0,16.8652,16.9242,16.8579,16.8873,181900.0
2012-10-02 12:30:00,22.91,22.94,22.88,22.92,174900.0,16.88,16.9021,16.8579,16.8873,174900.0
2012-10-02 13:00:00,22.92,22.96,22.9,22.92,116600.0,16.8873,16.9168,16.8726,16.8873,116600.0
2012-10-02 13:30:00,22.92,22.98,22.87,22.94,194200.0,16.8873,16.9316,16.8505,16.9021,194200.0
2012-10-02 14:00:00,22.94,22.95,22.86,22.91,358800.0,16.9021,16.9095,16.8431,16.88,358800.0
2012-10-02 14:30:00,22.9,22.91,22.85,22.87,226600.0,16.8726,16.88,16.8358,16.8505,226600.0
2012-10-02 15:00:00,22.87,22.93,22.85,22.91,284300.0,16.8505,16.8947,16.8358,16.88,284300.0
2012-10-02 15:30:00,22.92,22.97,22.89,22.95,759600.0,16.8873,16.9242,16.8652,16.9095,759600.0
2012-10-03 09:30:00,23.04,23.1,22.78,22.85,612700.0,16.9758,17.02,16.7842,16.8358,612700.0
2012-10-03 10:00:00,22.86,22.97,22.75,22.92,343400.0,16.8431,16.9242,16.7621,16.8873,343400.0
2012-10-03 10:30:00,22.92,22.93,22.79,22.8,257100.0,16.8873,16.8947,16.7916,16.7989,257100.0
2012-10-03 11:00:00,22.81,22.95,22.81,22.92,283400.0,16.8063,16.9095,16.8063,16.8873,283400.0
2012-10-03 11:30:00,22.92,23.01,22.92,22.98,232300.0,16.8873,16.9537,16.8873,16.9316,232300.0
2012-10-03 12:00:00,22.98,23.02,22.97,23.01,206800.0,16.9316,16.961,16.9242,16.9537,206800.0
2012-10-03 12:30:00,23.01,23.04,22.99,22.99,246500.0,16.9537,16.9758,16.9389,16.9389,246500.0
2012-10-03 13:00:00,22.99,23.01,22.97,22.99,134600.0,16.9389,16.9537,16.9242,16.9389,134600.0
2012-10-03 13:30:00,22.99,23.0,22.89,22.91,310400.0,16.9389,16.9463,16.8652,16.88,310400.0
2012-10-03 14:00:00,22.9,22.94,22.84,22.87,264500.0,16.8726,16.9021,16.8284,16.8505,264500.0
2012-10-03 14:30:00,22.87,22.93,22.84,22.85,295000.0,16.8505,16.8947,16.8284,16.8358,295000.0
2012-10-03 15:00:00,22.86,22.88,22.8,22.85,596400.0,16.8431,16.8579,16.7989,16.8358,596400.0
2012-10-03 15:30:00,22.85,22.87,22.79,22.8,1529300.0,16.8358,16.8505,16.7916,16.7989,1529300.0
2012-10-04 09:30:00,22.91,22.96,22.82,22.95,891500.0,16.88,16.9168,16.8137,16.9095,891500.0
2012-10-04 10:00:00,22.95,23.26,22.93,23.21,530400.0,16.9095,17.1379,16.8947,17.101,530400.0
2012-10-04 10:30:00,23.21,23.3,23.16,23.25,1088600.0,17.101,17.1673,17.0642,17.1305,1088600.0
2012-10-04 11:00:00,23.25,23.29,23.21,23.22,338900.0,17.1305,17.16,17.101,17.1084,338900.0
2012-10-04 11:30:00,23.23,23.26,23.2,23.24,179100.0,17.1158,17.1379,17.0937,17.1231,179100.0
2012-10-04 12:00:00,23.24,23.28,23.21,23.27,217200.0,17.1231,17.1526,17.101,17.1452,217200.0
2012-10-04 12:30:00,23.27,23.3,23.25,23.3,159300.0,17.1452,17.1673,17.1305,17.1673,159300.0
2012-10-04 13:00:00,23.3,23.36,23.28,23.34,171200.0,17.1673,17.2115,17.1526,17.1968,171200.0
2012-10-04 13:30:00,23.34,23.38,23.34,23.36,266100.0,17.1968,17.2263,17.1968,17.2115,266100.0
2012-10-04 14:00:00,23.36,23.37,23.29,23.3,309600.0,17.2115,17.2189,17.16,17.1673,309600.0
2012-10-04 14:30:00,23.3,23.32,23.24,23.29,312800.0,17.1673,17.1821,17.1231,17.16,312800.0
2012-10-04 15:00:00,23.29,23.31,23.25,23.28,276900.0,17.16,17.1747,17.1305,17.1526,276900.0
2012-10-04 15:30:00,23.28,23.32,23.25,23.32,1033100.0,17.1526,17.1821,17.1305,17.1821,1033100.0
2012-10-05 09:30:00,23.52,23.71,23.43,23.6,889900.0,17.3294,17.4694,17.2631,17.3884,889900.0
2012-10-05 10:00:00,23.59,23.7,23.55,23.63,541900.0,17.381,17.462,17.3515,17.4105,541900.0
2012-10-05 10:30:00,23.62,23.65,23.52,23.55,313600.0,17.4031,17.4252,17.3294,17.3515,313600.0
2012-10-05 11:00:00,23.54,23.57,23.43,23.45,264300.0,17.3442,17.3663,17.2631,17.2778,264300.0
2012-10-05 11:30:00,23.46,23.49,23.42,23.46,143600.0,17.2852,17.3073,17.2557,17.2852,143600.0
2012-10-05 12:00:00,23.46,23.52,23.44,23.5,177100.0,17.2852,17.3294,17.2705,17.3147,177100.0
2012-10-05 12:30:00,23.5,23.53,23.48,23.5,124500.0,17.3147,17.3368,17.3,17.3147,124500.0
2012-10-05 13:00:00,23.5,23.52,23.35,23.37,216100.0,17.3147,17.3294,17.2042,17.2189,216100.0
2012-10-05 13:30:00,23.37,23.44,23.35,23.43,379600.0,17.2189,17.2705,17.2042,17.2631,379600.0
2012-10-05 14:00:00,23.43,23.48,23.41,23.45,269900.0,17.2631,17.3,17.2484,17.2778,269900.0
2012-10-05 14:30:00,23.45,23.48,23.38,23.38,221000.0,17.2778,17.3,17.2263,17.2263,221000.0
2012-10-05 15:00:00,23.38,23.43,23.35,23.4,461700.0,17.2263,17.2631,17.2042,17.241,461700.0
2012-10-05 15:30:00,23.4,23.43,23.34,23.41,1497700.0,17.241,17.2631,17.1968,17.2484,1497700.0
2012-10-08 09:30:00,23.3,23.4,23.2,23.25,541800.0,17.1673,17.241,17.0937,17.1305,541800.0
2012-10-08 10:00:00,23.25,23.29,23.2,23.26,718800.0,17.1305,17.16,17.0937,17.1379,718800.0
2012-10-08 10:30:00,23.26,23.36,23.24,23.29,222100.0,17.1379,17.2115,17.1231,17.16,222100.0
2012-10-08 11:00:00,23.29,23.31,23.25,23.28,214500.0,17.16,17.1747,17.1305,17.1526,214500.0
2012-10-08 11:30:00,23.28,23.31,23.24,23.3,179300.0,17.1526,17.1747,17.1231,17.1673,179300.0
2012-10-08 12:00:00,23.3,23.33,23.26,23.31,184300.0,17.1673,17.1894,17.1379,17.1747,184300.0
2012-10-08 12:30:00,23.31,23.35,23.29,23.34,185400.0,17.1747,17.2042,17.16,17.1968,185400.0
2012-10-08 13:00:00,23.34,23.35,23.3,23.31,154700.0,17.1968,17.2042,17.1673,17.1747,154700.0
2012-10-08 13:30:00,23.31,23.34,23.3,23.34,208300.0,17.1747,17.1968,17.1673,17.1968,208300.0
2012-10-08 14:00:00,23.33,23.36,23.31,23.35,154700.0,17.1894,17.2115,17.1747,17.2042,154700.0
2012-10-08 14:30:00,23.35,23.36,23.32,23.33,117800.0,17.2042,17.2115,17.1821,17.1894,117800.0
2012-10-08 15:00:00,23.34,23.38,23.33,23.35,246300.0,17.1968,17.2263,17.1894,17.2042,246300.0
2012-10-08 15:30:00,23.35,23.39,23.33,23.38,839200.0,17.2042,17.2336,17.1894,17.2263,839200.0
2012-10-09 09:30:00,23.39,23.48,23.25,23.39,574500.0,17.2336,17.3,17.1305,17.2336,574500.0
2012-10-09 10:00:00,23.39,23.48,23.39,23.44,400400.0,17.2336,17.3,17.2336,17.2705,400400.0
2012-10-09 10:30:00,23.44,23.48,23.29,23.33,575800.0,17.2705,17.3,17.16,17.1894,575800.0
2012-10-09 11:00:00,23.32,23.33,23.26,23.29,431700.0,17.1821,17.1894,17.1379,17.16,431700.0
2012-10-09 11:30:00,23.29,23.31,23.23,23.28,378900.0,17.16,17.1747,17.1158,17.1526,378900.0
2012-10-09 12:00:00,23.29,23.32,23.25,23.26,209600.0,17.16,17.1821,17.1305,17.1379,209600.0
2012-10-09 12:30:00,23.26,23.27,23.22,23.25,231600.0,17.1379,17.1452,17.1084,17.1305,231600.0
2012-10-09 13:00:00,23.24,23.34,23.24,23.33,354500.0,17.1231,17.1968,17.1231,17.1894,354500.0
2012-10-09 13:30:00,23.33,23.39,23.32,23.37,252900.0,17.1894,17.2336,17.1821,17.2189,252900.0
2012-10-09 14:00:00,23.37,23.43,23.33,23.38,305900.0,17.2189,17.2631,17.1894,17.2263,305900.0
2012-10-09 14:30:00,23.38,23.43,23.33,23.43,406400.0,17.2263,17.2631,17.1894,17.2631,406400.0
2012-10-09 15:00:00,23.43,23.45,23.29,23.35,505800.0,17.2631,17.2778,17.16,17.2042,505800.0
2012-10-09 15:30:00,23.35,23.44,23.29,23.36,1198100.0,17.2042,17.2705,17.16,17.2115,1198100.0
2012-10-10 09:30:00,23.29,23.36,23.13,23.17,514800.0,17.16,17.2115,17.0421,17.0715,514800.0
2012-10-10 10:00:00,23.18,23.27,23.15,23.26,319600.0,17.0789,17.1452,17.0568,17.1379,319600.0
2012-10-10 10:30:00,23.26,23.28,23.17,23.22,286100.0,17.1379,17.1526,17.0715,17.1084,286100.0
2012-10-10 11:00:00,23.22,23.25,23.16,23.18,207700.0,17.1084,17.1305,17.0642,17.0789,207700.0
2012-10-10 11:30:00,23.17,23.17,23.07,23.1,198700.0,17.0715,17.0715,16.9979,17.02,198700.0
2012-10-10 12:00:00,23.1,23.14,23.08,23.09,153700.0,17.02,17.0494,17.0052,17.0126,153700.0
2012-10-10 12:30:00,23.09,23.12,23.01,23.03,406100.0,17.0126,17.0347,16.9537,16.9684,406100.0
2012-10-10 13:00:00,23.03,23.15,22.97,23.14,502300.0,16.9684,17.0568,16.9242,17.0494,502300.0
2012-10-10 13:30:00,23.14,23.19,23.11,23.11,263800.0,17.0494,17.0863,17.0273,17.0273,263800.0
2012-10-10 14:00:00,23.12,23.2,23.11,23.13,241900.0,17.0347,17.0937,17.0273,17.0421,241900.0
2012-10-10 14:30:00,23.14,23.15,23.1,23.12,223100.0,17.0494,17.0568,17.02,17.0347,223100.0
2012-10-10 15:00:00,23.13,23.22,23.12,23.19,424400.0,17.0421,17.1084,17.0347,17.0863,424400.0
2012-10-10 15:30:00,23.19,23.2,23.1,23.17,885700.0,17.0863,17.0937,17.02,17.0715,885700.0
2012-10-11 09:30:00,23.41,23.5,23.32,23.4,307900.0,17.2484,17.3147,17.1821,17.241,307900.0
2012-10-11 10:00:00,23.4,23.49,23.37,23.48,670100.0,17.241,17.3073,17.2189,17.3,670100.0
2012-10-11 10:30:00,23.48,23.51,23.44,23.48,413400.0,17.3,17.3221,17.2705,17.3,413400.0
2012-10-11 11:00:00,23.48,23.51,23.4,23.45,228400.0,17.3,17.3221,17.241,17.2778,228400.0
2012-10-11 11:30:00,23.44,23.45,23.38,23.43,187600.0,17.2705,17.2778,17.2263,17.2631,187600.0
2012-10-11 12:00:00,23.43,23.44,23.39,23.44,234400.0,17.2631,17.2705,17.2336,17.2705,234400.0
2012-10-11 12:30:00,23.44,23.5,23.42,23.45,194500.0,17.2705,17.3147,17.2557,17.2778,194500.0
2012-10-11 13:00:00,23.46,23.48,23.4,23.42,164000.0,17.2852,17.3,17.241,17.2557,164000.0
2012-10-11 13:30:00,23.42,23.42,23.36,23.41,215900.0,17.2557,17.2557,17.2115,17.2484,215900.0
2012-10-11 14:00:00,23.41,23.44,23.38,23.42,222000.0,17.2484,17.2705,17.2263,17.2557,222000.0
2012-10-11 14:30:00,23.42,23.43,23.36,23.38,237700.0,17.2557,17.2631,17.2115,17.2263,237700.0
2012-10-11 15:00:00,23.39,23.46,23.38,23.44,424900.0,17.2336,17.2852,17.2263,17.2705,424900.0
2012-10-11 15:30:00,23.44,23.45,23.39,23.4,796200.0,17.2705,17.2778,17.2336,17.241,796200.0
2012-10-12 09:30:00,23.04,23.1,22.9,23.09,1103000.0,16.9758,17.02,16.8726,17.0126,1103000.0
2012-10-12 10:00:00,23.09,23.12,22.93,22.94,694800.0,17.0126,17.0347,16.8947,16.9021,694800.0
2012-10-12 10:30:00,22.95,22.99,22.88,22.89,378000.0,16.9095,16.9389,16.8579,16.8652,378000.0
2012-10-12 11:00:00,22.89,22.89,22.73,22.79,664800.0,16.8652,16.8652,16.7474,16.7916,664800.0
2012-10-12 11:30:00,22.78,22.79,22.63,22.71,439800.0,16.7842,16.7916,16.6737,16.7326,439800.0
2012-10-12 12:00:00,22.71,22.76,22.69,22.7,284400.0,16.7326,16.7695,16.7179,16.7253,284400.0
2012-10-12 12:30:00,22.71,22.79,22.7,22.79,251400.0,16.7326,16.7916,16.7253,16.7916,251400.0
2012-10-12 13:00:00,22.79,22.79,22.71,22.77,223300.0,16.7916,16.7916,16.7326,16.7768,223300.0
2012-10-12 13:30:00,22.77,22.82,22.73,22.8,213600.0,16.7768,16.8137,16.7474,16.7989,213600.0
2012-10-12 14:00:00,22.8,22.8,22.75,22.8,295500.0,16.7989,16.7989,16.7621,16.7989,295500.0
2012-10-12 14:30:00,22.8,22.88,22.79,22.86,345000.0,16.7989,16.8579,16.7916,16.8431,345000.0
2012-10-12 15:00:00,22.86,22.88,22.82,22.84,322000.0,16.8431,16.8579,16.8137,16.8284,322000.0
2012-10-12 15:30:00,22.84,22.89,22.79,22.85,1113500.0,16.8284,16.8652,16.7916,16.8358,1113500.0
2012-10-15 09:30:00,22.95,23.09,22.88,22.96,445400.0,16.9095,17.0126,16.8579,16.9168,445400.0
2012-10-15 10:00:00,22.95,22.96,22.77,22.78,306600.0,16.9095,16.9168,16.7768,16.7842,306600.0
2012-10-15 10:30:00,22.78,22.89,22.77,22.83,506200.0,16.7842,16.8652,16.7768,16.821,506200.0
2012-10-15 11:00:00,22.83,22.98,22.81,22.95,540700.0,16.821,16.9316,16.8063,16.9095,540700.0
2012-10-15 11:30:00,22.95,23.01,22.93,22.95,235700.0,16.9095,16.9537,16.8947,16.9095,235700.0
2012-10-15 12:00:00,22.94,23.03,22.93,23.03,310100.0,16.9021,16.9684,16.8947,16.9684,310100.0
2012-10-15 12:30:00,23.03,23.04,22.99,23.02,216800.0,16.9684,16.9758,16.9389,16.961,216800.0
2012-10-15 13:00:00,23.03,23.06,23.01,23.04,324900.0,16.9684,16.9905,16.9537,16.9758,324900.0
2012-10-15 13:30:00,23.04,23.07,23.02,23.04,324000.0,16.9758,16.9979,16.961,16.9758,324000.0
2012-10-15 14:00:00,23.04,23.05,23.0,23.0,220600.0,16.9758,16.9831,16.9463,16.9463,220600.0
2012-10-15 14:30:00,23.01,23.01,22.96,22.98,235900.0,16.9537,16.9537,16.9168,16.9316,235900.0
2012-10-15 15:00:00,22.99,23.03,22.97,22.99,351500.0,16.9389,16.9684,16.9242,16.9389,351500.0
2012-10-15 15:30:00,23.0,23.1,22.98,23.08,986800.0,16.9463,17.02,16.9316,17.0052,986800.0
2012-10-16 09:30:00,23.37,23.38,23.04,23.31,819300.0,17.2189,17.2263,16.9758,17.1747,819300.0
2012-10-16 10:00:00,23.32,23.42,23.29,23.36,687300.0,17.1821,17.2557,17.16,17.2115,687300.0
2012-10-16 10:30:00,23.36,23.46,23.34,23.43,790400.0,17.2115,17.2852,17.1968,17.2631,790400.0
2012-10-16 11:00:00,23.43,23.53,23.37,23.5,653700.0,17.2631,17.3368,17.2189,17.3147,653700.0
2012-10-16 11:30:00,23.5,23.58,23.47,23.58,393600.0,17.3147,17.3736,17.2926,17.3736,393600.0
2012-10-16 12:00:00,23.58,23.58,23.5,23.52,422600.0,17.3736,17.3736,17.3147,17.3294,422600.0
2012-10-16 12:30:00,23.52,23.55,23.47,23.52,321500.0,17.3294,17.3515,17.2926,17.3294,321500.0
2012-10-16 13:00:00,23.52,23.67,23.51,23.67,465700.0,17.3294,17.4399,17.3221,17.4399,465700.0
2012-10-16 13:30:00,23.67,23.7,23.59,23.61,553800.0,17.4399,17.462,17.381,17.3957,553800.0
2012-10-16 14:00:00,23.61,23.64,23.56,23.56,464200.0,17.3957,17.4178,17.3589,17.3589,464200.0
2012-10-16 14:30:00,23.56,23.57,23.51,23.52,499200.0,17.3589,17.3663,17.3221,17.3294,499200.0
2012-10-16 15:00:00,23.52,23.55,23.47,23.54,596100.0,17.3294,17.3515,17.2926,17.3442,596100.0
2012-10-16 15:30:00,23.55,23.62,23.53,23.57,1683600.0,17.3515,17.4031,17.3368,17.3663,1683600.0
2012-10-17 09:30:00,24.29,24.48,23.67,24.48,1989700.0,17.8968,18.0367,17.4399,18.0367,1989700.0
2012-10-17 10:00:00,24.47,24.7,24.44,24.64,1167100.0,18.0294,18.1988,18.0073,18.1546,1167100.0
2012-10-17 10:30:00,24.65,24.68,24.48,24.6,1042400.0,18.162,18.1841,18.0367,18.1252,1042400.0
2012-10-17 11:00:00,24.61,24.89,24.61,24.75,1332700.0,18.1325,18.3388,18.1325,18.2357,1332700.0
2012-10-17 11:30:00,24.75,24.78,24.59,24.69,689200.0,18.2357,18.2578,18.1178,18.1915,689200.0
2012-10-17 12:00:00,24.69,24.83,24.67,24.82,596700.0,18.1915,18.2946,18.1767,18.2873,596700.0
2012-10-17 12:30:00,24.82,24.84,24.62,24.71,382300.0,18.2873,18.302,18.1399,18.2062,382300.0
2012-10-17 13:00:00,24.72,24.81,24.69,24.8,481300.0,18.2136,18.2799,18.1915,18.2725,481300.0
2012-10-17 13:30:00,24.81,24.87,24.78,24.82,423000.0,18.2799,18.3241,18.2578,18.2873,423000.0
2012-10-17 14:00:00,24.82,24.95,24.81,24.93,512900.0,18.2873,18.383,18.2799,18.3683,512900.0
2012-10-17 14:30:00,24.94,24.97,24.8,24.82,797200.0,18.3757,18.3978,18.2725,18.2873,797200.0
2012-10-17 15:00:00,24.81,24.85,24.75,24.78,905900.0,18.2799,18.3094,18.2357,18.2578,905900.0
2012-10-17 15:30:00,24.78,24.91,24.76,24.86,1742700.0,18.2578,18.3536,18.2431,18.3167,1742700.0
2012-10-18 09:30:00,24.86,24.91,24.59,24.83,759600.0,18.3167,18.3536,18.1178,18.2946,759600.0
2012-10-18 10:00:00,24.84,24.88,24.63,24.68,591200.0,18.302,18.3315,18.1473,18.1841,591200.0
2012-10-18 10:30:00,24.69,24.89,24.69,24.85,466000.0,18.1915,18.3388,18.1915,18.3094,466000.0
2012-10-18 11:00:00,24.84,24.94,24.79,24.9,582700.0,18.302,18.3757,18.2652,18.3462,582700.0
2012-10-18 11:30:00,24.9,25.11,24.9,25.11,544000.0,18.3462,18.5009,18.3462,18.5009,544000.0
2012-10-18 12:00:00,25.11,25.26,25.1,25.2,877100.0,18.5009,18.6114,18.4936,18.5672,877100.0
2012-10-18 12:30:00,25.2,25.23,25.14,25.16,856100.0,18.5672,18.5893,18.523,18.5378,856100.0
2012-10-18 13:00:00,25.17,25.21,25.05,25.11,475200.0,18.5451,18.5746,18.4567,18.5009,475200.0
2012-10-18 13:30:00,25.11,25.18,25.08,25.11,502600.0,18.5009,18.5525,18.4788,18.5009,502600.0
2012-10-18 14:00:00,25.11,25.18,25.01,25.01,583300.0,18.5009,18.5525,18.4272,18.4272,583300.0
2012-10-18 14:30:00,25.01,25.01,24.82,24.99,637400.0,18.4272,18.4272,18.2873,18.4125,637400.0
2012-10-18 15:00:00,24.99,24.99,24.9,24.97,610000.0,18.4125,18.4125,18.3462,18.3978,610000.0
2012-10-18 15:30:00,24.97,25.01,24.94,24.99,1083300.0,18.3978,18.4272,18.3757,18.4125,1083300.0
2012-10-19 09:30:00,25.0,25.09,24.94,25.03,1433000.0,18.4199,18.4862,18.3757,18.442,1433000.0
2012-10-19 10:00:00,25.03,25.05,24.94,25.01,490400.0,18.442,18.4567,18.3757,18.4272,490400.0
2012-10-19 10:30:00,25.0,25.01,24.95,25.01,412700.0,18.4199,18.4272,18.383,18.4272,412700.0
2012-10-19 11:00:00,25.01,25.01,24.93,24.99,472700.0,18.4272,18.4272,18.3683,18.4125,472700.0
2012-10-19 11:30:00,24.99,25.01,24.88,24.91,507400.0,18.4125,18.4272,18.3315,18.3536,507400.0
2012-10-19 12:00:00,24.92,24.94,24.84,24.92,381500.0,18.3609,18.3757,18.302,18.3609,381500.0
2012-10-19 12:30:00,24.92,24.92,24.84,24.85,200000.0,18.3609,18.3609,18.302,18.3094,200000.0
2012-10-19 13:00:00,24.84,24.89,24.82,24.88,186600.0,18.302,18.3388,18.2873,18.3315,186600.0
2012-10-19 13:30:00,24.88,24.89,24.75,24.78,382200.0,18.3315,18.3388,18.2357,18.2578,382200.0
2012-10-19 14:00:00,24.79,24.79,24.61,24.63,472500.0,18.2652,18.2652,18.1325,18.1473,472500.0
2012-10-19 14:30:00,24.64,24.72,24.6,24.72,626800.0,18.1546,18.2136,18.1252,18.2136,626800.0
2012-10-19 15:00:00,24.71,24.75,24.62,24.7,493200.0,18.2062,18.2357,18.1399,18.1988,493200.0
2012-10-19 15:30:00,24.71,24.76,24.68,24.69,1262300.0,18.2062,18.2431,18.1841,18.1915,1262300.0
2012-10-22 09:30:00,24.48,24.85,24.45,24.76,487600.0,18.0367,18.3094,18.0146,18.2431,487600.0
2012-10-22 10:00:00,24.76,24.86,24.75,24.77,403500.0,18.2431,18.3167,18.2357,18.2504,403500.0
2012-10-22 10:30:00,24.77,24.79,24.69,24.73,302800.0,18.2504,18.2652,18.1915,18.2209,302800.0
2012-10-22 11:00:00,24.73,24.75,24.6,24.62,278800.0,18.2209,18.2357,18.1252,18.1399,278800.0
2012-10-22 11:30:00,24.63,24.7,24.62,24.67,228300.0,18.1473,18.1988,18.1399,18.1767,228300.0
2012-10-22 12:00:00,24.67,24.72,24.65,24.72,227700.0,18.1767,18.2136,18.162,18.2136,227700.0
2012-10-22 12:30:00,24.71,24.73,24.65,24.65,275700.0,18.2062,18.2209,18.162,18.162,275700.0
2012-10-22 13:00:00,24.65,24.66,24.47,24.48,590900.0,18.162,18.1694,18.0294,18.0367,590900.0
2012-10-22 13:30:00,24.47,24.52,24.4,24.45,463900.0,18.0294,18.0662,17.9778,18.0146,463900.0
2012-10-22 14:00:00,24.46,24.52,24.44,24.49,315600.0,18.022,18.0662,18.0073,18.0441,315600.0
2012-10-22 14:30:00,24.5,24.54,24.45,24.48,348700.0,18.0515,18.081,18.0146,18.0367,348700.0
2012-10-22 15:00:00,24.48,24.56,24.41,24.54,647200.0,18.0367,18.0957,17.9852,18.081,647200.0
2012-10-22 15:30:00,24.54,24.66,24.48,24.64,1260500.0,18.081,18.1694,18.0367,18.1546,1260500.0
2012-10-23 09:30:00,24.24,24.42,24.15,24.32,807300.0,17.8599,17.9925,17.7936,17.9189,807300.0
2012-10-23 10:00:00,24.32,24.37,24.25,24.28,502800.0,17.9189,17.9557,17.8673,17.8894,502800.0
2012-10-23 10:30:00,24.28,24.31,24.17,24.3,752100.0,17.8894,17.9115,17.8083,17.9041,752100.0
2012-10-23 11:00:00,24.3,24.48,24.29,24.45,833000.0,17.9041,18.0367,17.8968,18.0146,833000.0
2012-10-23 11:30:00,24.44,24.46,24.34,24.42,503900.0,18.0073,18.022,17.9336,17.9925,503900.0
2012-10-23 12:00:00,24.42,24.5,24.39,24.4,350300.0,17.9925,18.0515,17.9704,17.9778,350300.0
2012-10-23 12:30:00,24.4,24.48,24.37,24.4,494100.0,17.9778,18.0367,17.9557,17.9778,494100.0
2012-10-23 13:00:00,24.4,24.44,24.36,24.37,430500.0,17.9778,18.0073,17.9483,17.9557,430500.0
2012-10-23 13:30:00,24.37,24.39,24.28,24.32,710300.0,17.9557,17.9704,17.8894,17.9189,710300.0
2012-10-23 14:00:00,24.32,24.43,24.28,24.41,501600.0,17.9189,17.9999,17.8894,17.9852,501600.0
2012-10-23 14:30:00,24.41,24.5,24.38,24.47,419800.0,17.9852,18.0515,17.9631,18.0294,419800.0
2012-10-23 15:00:00,24.47,24.59,24.44,24.51,706200.0,18.0294,18.1178,18.0073,18.0589,706200.0
2012-10-23 15:30:00,24.51,24.53,24.44,24.47,1105400.0,18.0589,18.0736,18.0073,18.0294,1105400.0
2012-10-24 09:30:00,24.53,24.64,24.49,24.57,470300.0,18.0736,18.1546,18.0441,18.1031,470300.0
2012-10-24 10:00:00,24.57,24.64,24.51,24.57,601000.0,18.1031,18.1546,18.0589,18.1031,601000.0
2012-10-24 10:30:00,24.56,24.76,24.54,24.72,438100.0,18.0957,18.2431,18.081,18.2136,438100.0
2012-10-24 11:00:00,24.73,24.75,24.67,24.72,416200.0,18.2209,18.2357,18.1767,18.2136,416200.0
2012-10-24 11:30:00,24.72,24.75,24.68,24.73,319200.0,18.2136,18.2357,18.1841,18.2209,319200.0
2012-10-24 12:00:00,24.73,24.78,24.72,24.77,279200.0,18.2209,18.2578,18.2136,18.2504,279200.0
2012-10-24 12:30:00,24.77,24.81,24.77,24.79,244000.0,18.2504,18.2799,18.2504,18.2652,244000.0
2012-10-24 13:00:00,24.79,24.81,24.74,24.8,211900.0,18.2652,18.2799,18.2283,18.2725,211900.0
2012-10-24 13:30:00,24.79,24.82,24.76,24.82,266400.0,18.2652,18.2873,18.2431,18.2873,266400.0
2012-10-24 14:00:00,24.82,24.84,24.71,24.76,635800.0,18.2873,18.302,18.2062,18.2431,635800.0
2012-10-24 14:30:00,24.76,24.79,24.64,24.68,774200.0,18.2431,18.2652,18.1546,18.1841,774200.0
2012-10-24 15:00:00,24.67,24.7,24.57,24.69,870800.0,18.1767,18.1988,18.1031,18.1915,870800.0
2012-10-24 15:30:00,24.69,24.72,24.58,24.62,1090900.0,18.1915,18.2136,18.1104,18.1399,1090900.0
2012-10-25 09:30:00,24.78,24.92,24.75,24.83,377500.0,18.3536,18.4573,18.3314,18.3907,377500.0
2012-10-25 10:00:00,24.83,24.85,24.76,24.79,305400.0,18.3907,18.4055,18.3388,18.3611,305400.0
2012-10-25 10:30:00,24.78,24.78,24.61,24.75,460700.0,18.3536,18.3536,18.2277,18.3314,460700.0
2012-10-25 11:00:00,24.75,24.81,24.7,24.74,781900.0,18.3314,18.3759,18.2944,18.324,781900.0
2012-10-25 11:30:00,24.74,24.76,24.64,24.72,600500.0,18.324,18.3388,18.25,18.3092,600500.0
2012-10-25 12:00:00,24.72,24.74,24.64,24.72,529900.0,18.3092,18.324,18.25,18.3092,529900.0
2012-10-25 12:30:00,24.71,24.83,24.66,24.82,381700.0,18.3018,18.3907,18.2648,18.3833,381700.0
2012-10-25 13:00:00,24.82,24.88,24.8,24.85,411000.0,18.3833,18.4277,18.3685,18.4055,411000.0
2012-10-25 13:30:00,24.86,24.86,24.78,24.81,437200.0,18.4129,18.4129,18.3536,18.3759,437200.0
2012-10-25 14:00:00,24.82,24.83,24.71,24.75,379300.0,18.3833,18.3907,18.3018,18.3314,379300.0
2012-10-25 14:30:00,24.74,24.82,24.7,24.7,521900.0,18.324,18.3833,18.2944,18.2944,521900.0
2012-10-25 15:00:00,24.7,24.75,24.64,24.72,626600.0,18.2944,18.3314,18.25,18.3092,626600.0
2012-10-25 15:30:00,24.72,24.76,24.68,24.76,883600.0,18.3092,18.3388,18.2796,18.3388,883600.0
2012-10-26 09:30:00,24.0,24.63,24.0,24.41,742300.0,17.7759,18.2425,17.7759,18.0796,742300.0
2012-10-26 10:00:00,24.41,24.54,24.37,24.43,529100.0,18.0796,18.1759,18.05,18.0944,529100.0
2012-10-26 10:30:00,24.44,24.54,24.38,24.41,584300.0,18.1018,18.1759,18.0574,18.0796,584300.0
2012-10-26 11:00:00,24.41,24.44,24.32,24.39,628600.0,18.0796,18.1018,18.0129,18.0648,628600.0
2012-10-26 11:30:00,24.38,24.41,24.28,24.28,462100.0,18.0574,18.0796,17.9833,17.9833,462100.0
2012-10-26 12:00:00,24.29,24.33,24.24,24.31,386700.0,17.9907,18.0203,17.9537,18.0055,386700.0
2012-10-26 12:30:00,24.31,24.33,24.25,24.33,506000.0,18.0055,18.0203,17.9611,18.0203,506000.0
2012-10-26 13:00:00,24.33,24.36,24.28,24.35,612000.0,18.0203,18.0426,17.9833,18.0352,612000.0
2012-10-26 13:30:00,24.35,24.41,24.31,24.32,616400.0,18.0352,18.0796,18.0055,18.0129,616400.0
2012-10-26 14:00:00,24.33,24.39,24.32,24.37,477500.0,18.0203,18.0648,18.0129,18.05,477500.0
2012-10-26 14:30:00,24.37,24.42,24.32,24.36,695100.0,18.05,18.087,18.0129,18.0426,695100.0
2012-10-26 15:00:00,24.35,24.41,24.35,24.4,788000.0,18.0352,18.0796,18.0352,18.0722,788000.0
2012-10-26 15:30:00,24.4,24.42,24.31,24.36,1305300.0,18.0722,18.087,18.0055,18.0426,1305300.0
2012-10-31 09:30:00,24.57,24.76,24.52,24.65,574000.0,18.1981,18.3388,18.1611,18.2574,574000.0
2012-10-31 10:00:00,24.65,24.71,24.61,24.65,902200.0,18.2574,18.3018,18.2277,18.2574,902200.0
2012-10-31 10:30:00,24.64,24.67,24.59,24.61,461700.0,18.25,18.2722,18.2129,18.2277,461700.0
2012-10-31 11:00:00,24.6,24.61,24.51,24.53,581900.0,18.2203,18.2277,18.1537,18.1685,581900.0
2012-10-31 11:30:00,24.54,24.64,24.51,24.54,394000.0,18.1759,18.25,18.1537,18.1759,394000.0
2012-10-31 12:00:00,24.53,24.59,24.51,24.54,309000.0,18.1685,18.2129,18.1537,18.1759,309000.0
2012-10-31 12:30:00,24.53,24.55,24.5,24.54,276100.0,18.1685,18.1833,18.1463,18.1759,276100.0
2012-10-31 13:00:00,24.55,24.61,24.5,24.58,204300.0,18.1833,18.2277,18.1463,18.2055,204300.0
2012-10-31 13:30:00,24.58,24.61,24.54,24.55,203100.0,18.2055,18.2277,18.1759,18.1833,203100.0
2012-10-31 14:00:00,24.55,24.6,24.54,24.59,368300.0,18.1833,18.2203,18.1759,18.2129,368300.0
2012-10-31 14:30:00,24.59,24.63,24.56,24.59,311500.0,18.2129,18.2425,18.1907,18.2129,311500.0
2012-10-31 15:00:00,24.58,24.73,24.54,24.72,490400.0,18.2055,18.3166,18.1759,18.3092,490400.0
2012-10-31 15:30:00,24.72,24.76,24.69,24.71,785300.0,18.3092,18.3388,18.287,18.3018,785300.0
2012-11-01 09:30:00,24.82,24.85,24.62,24.81,547300.0,18.3833,18.4055,18.2351,18.3759,547300.0
2012-11-01 10:00:00,24.81,24.99,24.8,24.91,353000.0,18.3759,18.5092,18.3685,18.4499,353000.0
2012-11-01 10:30:00,24.91,25.02,24.9,24.95,353000.0,18.4499,18.5314,18.4425,18.4796,353000.0
2012-11-01 11:00:00,24.95,25.0,24.91,25.0,298400.0,18.4796,18.5166,18.4499,18.5166,298400.0
2012-11-01 11:30:00,25.01,25.11,24.99,25.09,280800.0,18.524,18.5981,18.5092,18.5833,280800.0
2012-11-01 12:00:00,25.1,25.13,25.07,25.09,258100.0,18.5907,18.6129,18.5684,18.5833,258100.0
2012-11-01 12:30:00,25.09,25.11,25.01,25.03,303800.0,18.5833,18.5981,18.524,18.5388,303800.0
2012-11-01 13:00:00,25.03,25.1,25.02,25.05,246600.0,18.5388,18.5907,18.5314,18.5536,246600.0
2012-11-01 13:30:00,25.04,25.09,25.02,25.07,342600.0,18.5462,18.5833,18.5314,18.5684,342600.0
2012-11-01 14:00:00,25.06,25.08,25.03,25.03,287400.0,18.561,18.5758,18.5388,18.5388,287400.0
2012-11-01 14:30:00,25.04,25.07,25.02,25.06,249100.0,18.5462,18.5684,18.5314,18.561,249100.0
2012-11-01 15:00:00,25.06,25.1,25.01,25.04,363400.0,18.561,18.5907,18.524,18.5462,363400.0
2012-11-01 15:30:00,25.03,25.11,25.01,25.09,840200.0,18.5388,18.5981,18.524,18.5833,840200.0
2012-11-02 09:30:00,25.25,25.3,24.92,24.95,525100.0,18.7018,18.7388,18.4573,18.4796,525100.0
2012-11-02 10:00:00,24.95,24.97,24.72,24.72,586300.0,18.4796,18.4944,18.3092,18.3092,586300.0
2012-11-02 10:30:00,24.72,24.75,24.6,24.61,646000.0,18.3092,18.3314,18.2203,18.2277,646000.0
2012-11-02 11:00:00,24.6,24.65,24.57,24.63,604200.0,18.2203,18.2574,18.1981,18.2425,604200.0
2012-11-02 11:30:00,24.62,24.65,24.56,24.61,334600.0,18.2351,18.2574,18.1907,18.2277,334600.0
2012-11-02 12:00:00,24.61,24.64,24.57,24.61,425200.0,18.2277,18.25,18.1981,18.2277,425200.0
2012-11-02 12:30:00,24.61,24.65,24.57,24.57,305200.0,18.2277,18.2574,18.1981,18.1981,305200.0
2012-11-02 13:00:00,24.57,24.62,24.57,24.6,239600.0,18.1981,18.2351,18.1981,18.2203,239600.0
2012-11-02 13:30:00,24.6,24.62,24.54,24.54,644700.0,18.2203,18.2351,18.1759,18.1759,644700.0
2012-11-02 14:00:00,24.55,24.57,24.5,24.57,309600.0,18.1833,18.1981,18.1463,18.1981,309600.0
2012-11-02 14:30:00,24.57,24.57,24.47,24.55,573400.0,18.1981,18.1981,18.124,18.1833,573400.0
2012-11-02 15:00:00,24.55,24.59,24.52,24.53,508900.0,18.1833,18.2129,18.1611,18.1685,508900.0
2012-11-02 15:30:00,24.53,24.57,24.43,24.52,1157200.0,18.1685,18.1981,18.0944,18.1611,1157200.0
2012-11-05 09:30:00,24.76,24.89,24.57,24.69,885400.0,18.3388,18.4351,18.1981,18.287,885400.0
2012-11-05 10:00:00,24.69,24.71,24.58,24.64,561400.0,18.287,18.3018,18.2055,18.25,561400.0
2012-11-05 10:30:00,24.65,24.81,24.64,24.81,444500.0,18.2574,18.3759,18.25,18.3759,444500.0
2012-11-05 11:00:00,24.81,24.87,24.77,24.87,476900.0,18.3759,18.4203,18.3462,18.4203,476900.0
2012-11-05 11:30:00,24.87,24.95,24.86,24.91,484900.0,18.4203,18.4796,18.4129,18.4499,484900.0
2012-11-05 12:00:00,24.9,24.93,24.89,24.9,301500.0,18.4425,18.4647,18.4351,18.4425,301500.0
2012-11-05 12:30:00,24.91,24.91,24.82,24.84,335700.0,18.4499,18.4499,18.3833,18.3981,335700.0
2012-11-05 13:00:00,24.84,24.96,24.84,24.94,310000.0,18.3981,18.487,18.3981,18.4722,310000.0
2012-11-05 13:30:00,24.94,25.01,24.93,25.01,241200.0,18.4722,18.524,18.4647,18.524,241200.0
2012-11-05 14:00:00,25.01,25.07,25.0,25.07,336900.0,18.524,18.5684,18.5166,18.5684,336900.0
2012-11-05 14:30:00,25.06,25.11,25.04,25.11,393900.0,18.561,18.5981,18.5462,18.5981,393900.0
2012-11-05 15:00:00,25.11,25.13,25.07,25.11,469300.0,18.5981,18.6129,18.5684,18.5981,469300.0
2012-11-05 15:30:00,25.11,25.18,25.09,25.12,928400.0,18.5981,18.6499,18.5833,18.6055,928400.0
2012-11-06 09:30:00,25.18,25.18,25.05,25.08,598800.0,18.6499,18.6499,18.5536,18.5758,598800.0
2012-11-06 10:00:00,25.09,25.14,25.05,25.09,883100.0,18.5833,18.6203,18.5536,18.5833,883100.0
2012-11-06 10:30:00,25.09,25.13,25.05,25.1,497300.0,18.5833,18.6129,18.5536,18.5907,497300.0
2012-11-06 11:00:00,25.11,25.18,25.11,25.15,348900.0,18.5981,18.6499,18.5981,18.6277,348900.0
2012-11-06 11:30:00,25.15,25.33,25.13,25.32,469900.0,18.6277,18.761,18.6129,18.7536,469900.0
2012-11-06 12:00:00,25.32,25.35,25.28,25.33,456900.0,18.7536,18.7758,18.724,18.761,456900.0
2012-11-06 12:30:00,25.33,25.35,25.24,25.3,296600.0,18.761,18.7758,18.6944,18.7388,296600.0
2012-11-06 13:00:00,25.31,25.35,25.28,25.32,306400.0,18.7462,18.7758,18.724,18.7536,306400.0
2012-11-06 13:30:00,25.32,25.34,25.26,25.27,274500.0,18.7536,18.7684,18.7092,18.7166,274500.0
2012-11-06 14:00:00,25.28,25.31,25.28,25.3,335600.0,18.724,18.7462,18.724,18.7388,335600.0
2012-11-06 14:30:00,25.31,25.35,25.25,25.28,419100.0,18.7462,18.7758,18.7018,18.724,419100.0
2012-11-06 15:00:00,25.27,25.3,25.24,25.28,481700.0,18.7166,18.7388,18.6944,18.724,481700.0
2012-11-06 15:30:00,25.28,25.31,25.22,25.29,905600.0,18.724,18.7462,18.6795,18.7314,905600.0
2012-11-07 09:30:00,24.68,24.91,24.5,24.54,759900.0,18.2796,18.4499,18.1463,18.1759,759900.0
2012-11-07 10:00:00,24.54,24.55,24.33,24.41,957900.0,18.1759,18.1833,18.0203,18.0796,957900.0
2012-11-07 10:30:00,24.4,24.46,24.17,24.18,761000.0,18.0722,18.1166,17.9018,17.9092,761000.0
2012-11-07 11:00:00,24.19,24.28,24.07,24.09,626100.0,17.9167,17.9833,17.8278,17.8426,626100.0
2012-11-07 11:30:00,24.09,24.23,24.01,24.2,495200.0,17.8426,17.9463,17.7833,17.9241,495200.0
2012-11-07 12:00:00,24.21,24.33,24.19,24.29,312700.0,17.9315,18.0203,17.9167,17.9907,312700.0
2012-11-07 12:30:00,24.29,24.35,24.28,24.31,256800.0,17.9907,18.0352,17.9833,18.0055,256800.0
2012-11-07 13:00:00,24.31,24.38,24.3,24.31,252900.0,18.0055,18.0574,17.9981,18.0055,252900.0
2012-11-07 13:30:00,24.31,24.32,24.18,24.19,676300.0,18.0055,18.0129,17.9092,17.9167,676300.0
2012-11-07 14:00:00,24.19,24.21,24.09,24.14,1289600.0,17.9167,17.9315,17.8426,17.8796,1289600.0
2012-11-07 14:30:00,24.13,24.15,24.03,24.12,855600.0,17.8722,17.887,17.7981,17.8648,855600.0
2012-11-07 15:00:00,24.12,24.22,24.1,24.21,659200.0,17.8648,17.9389,17.85,17.9315,659200.0
2012-11-07 15:30:00,24.21,24.22,23.99,24.01,2179600.0,17.9315,17.9389,17.7685,17.7833,2179600.0
2012-11-08 09:30:00,24.04,24.53,23.99,24.41,792700.0,17.8056,18.1685,17.7685,18.0796,792700.0
2012-11-08 10:00:00,24.41,24.45,24.23,24.3,426500.0,18.0796,18.1092,17.9463,17.9981,426500.0
2012-11-08 10:30:00,24.3,24.35,24.22,24.25,522700.0,17.9981,18.0352,17.9389,17.9611,522700.0
2012-11-08 11:00:00,24.26,24.32,24.21,24.29,376400.0,17.9685,18.0129,17.9315,17.9907,376400.0
2012-11-08 11:30:00,24.28,24.28,24.2,24.27,231300.0,17.9833,17.9833,17.9241,17.9759,231300.0
2012-11-08 12:00:00,24.26,24.27,24.16,24.24,256200.0,17.9685,17.9759,17.8944,17.9537,256200.0
2012-11-08 12:30:00,24.24,24.26,24.14,24.22,310600.0,17.9537,17.9685,17.8796,17.9389,310600.0
2012-11-08 13:00:00,24.21,24.23,24.03,24.06,246400.0,17.9315,17.9463,17.7981,17.8204,246400.0
2012-11-08 13:30:00,24.07,24.2,24.02,24.19,400300.0,17.8278,17.9241,17.7907,17.9167,400300.0
2012-11-08 14:00:00,24.18,24.21,24.1,24.16,298200.0,17.9092,17.9315,17.85,17.8944,298200.0
2012-11-08 14:30:00,24.16,24.22,24.14,24.19,309200.0,17.8944,17.9389,17.8796,17.9167,309200.0
2012-11-08 15:00:00,24.18,24.28,24.17,24.23,565400.0,17.9092,17.9833,17.9018,17.9463,565400.0
2012-11-08 15:30:00,24.23,24.24,24.05,24.07,1078000.0,17.9463,17.9537,17.813,17.8278,1078000.0
2012-11-09 09:30:00,23.93,24.25,23.93,24.22,647100.0,17.7241,17.9611,17.7241,17.9389,647100.0
2012-11-09 10:00:00,24.21,24.5,24.19,24.46,633500.0,17.9315,18.1463,17.9167,18.1166,633500.0
2012-11-09 10:30:00,24.47,24.48,24.35,24.37,746400.0,18.124,18.1314,18.0352,18.05,746400.0
2012-11-09 11:00:00,24.36,24.44,24.34,24.4,274400.0,18.0426,18.1018,18.0278,18.0722,274400.0
2012-11-09 11:30:00,24.39,24.42,24.24,24.27,796000.0,18.0648,18.087,17.9537,17.9759,796000.0
2012-11-09 12:00:00,24.27,24.34,24.22,24.34,767000.0,17.9759,18.0278,17.9389,18.0278,767000.0
2012-11-09 12:30:00,24.33,24.36,24.23,24.25,252700.0,18.0203,18.0426,17.9463,17.9611,252700.0
2012-11-09 13:00:00,24.25,24.29,24.04,24.04,454800.0,17.9611,17.9907,17.8056,17.8056,454800.0
2012-11-09 13:30:00,24.05,24.16,24.02,24.12,590400.0,17.813,17.8944,17.7907,17.8648,590400.0
2012-11-09 14:00:00,24.11,24.17,24.07,24.14,295100.0,17.8574,17.9018,17.8278,17.8796,295100.0
2012-11-09 14:30:00,24.15,24.23,24.12,24.16,348500.0,17.887,17.9463,17.8648,17.8944,348500.0
2012-11-09 15:00:00,24.15,24.17,24.09,24.17,349700.0,17.887,17.9018,17.8426,17.9018,349700.0
2012-11-09 15:30:00,24.16,24.24,24.07,24.1,990100.0,17.8944,17.9537,17.8278,17.85,990100.0
2012-11-12 09:30:00,24.17,24.3,24.13,24.19,320300.0,17.9018,17.9981,17.8722,17.9167,320300.0
2012-11-12 10:00:00,24.18,24.2,24.09,24.1,153800.0,17.9092,17.9241,17.8426,17.85,153800.0
2012-11-12 10:30:00,24.09,24.12,24.04,24.06,222300.0,17.8426,17.8648,17.8056,17.8204,222300.0
2012-11-12 11:00:00,24.05,24.06,24.0,24.03,188600.0,17.813,17.8204,17.7759,17.7981,188600.0
2012-11-12 11:30:00,24.03,24.03,23.97,24.0,179100.0,17.7981,17.7981,17.7537,17.7759,179100.0
2012-11-12 12:00:00,24.0,24.06,23.98,24.04,188400.0,17.7759,17.8204,17.7611,17.8056,188400.0
2012-11-12 12:30:00,24.05,24.09,24.03,24.05,132400.0,17.813,17.8426,17.7981,17.813,132400.0
2012-11-12 13:00:00,24.06,24.13,24.05,24.12,248900.0,17.8204,17.8722,17.813,17.8648,248900.0
2012-11-12 13:30:00,24.12,24.19,24.12,24.18,246100.0,17.8648,17.9167,17.8648,17.9092,246100.0
2012-11-12 14:00:00,24.17,24.18,24.08,24.11,579900.0,17.9018,17.9092,17.8352,17.8574,579900.0
2012-11-12 14:30:00,24.1,24.11,24.04,24.07,224600.0,17.85,17.8574,17.8056,17.8278,224600.0
2012-11-12 15:00:00,24.07,24.11,24.03,24.05,294600.0,17.8278,17.8574,17.7981,17.813,294600.0
2012-11-12 15:30:00,24.06,24.13,24.05,24.07,824400.0,17.8204,17.8722,17.813,17.8278,824400.0
2012-11-13 09:30:00,23.84,24.07,23.84,24.0,422000.0,17.6574,17.8278,17.6574,17.7759,422000.0
2012-11-13 10:00:00,24.0,24.11,23.94,24.09,909100.0,17.7759,17.8574,17.7315,17.8426,909100.0
2012-11-13 10:30:00,24.09,24.21,23.95,24.2,556000.0,17.8426,17.9315,17.7389,17.9241,556000.0
2012-11-13 11:00:00,24.2,24.29,24.19,24.24,356900.0,17.9241,17.9907,17.9167,17.9537,356900.0
2012-11-13 11:30:00,24.25,24.27,24.19,24.23,220600.0,17.9611,17.9759,17.9167,17.9463,220600.0
2012-11-13 12:00:00,24.23,24.25,24.06,24.07,332200.0,17.9463,17.9611,17.8204,17.8278,332200.0
2012-11-13 12:30:00,24.08,24.12,24.03,24.08,176400.0,17.8352,17.8648,17.7981,17.8352,176400.0
2012-11-13 13:00:00,24.07,24.12,24.04,24.09,170900.0,17.8278,17.8648,17.8056,17.8426,170900.0
2012-11-13 13:30:00,24.09,24.12,24.03,24.12,169500.0,17.8426,17.8648,17.7981,17.8648,169500.0
2012-11-13 14:00:00,24.12,24.13,24.07,24.09,249900.0,17.8648,17.8722,17.8278,17.8426,249900.0
2012-11-13 14:30:00,24.09,24.09,23.99,24.0,255900.0,17.8426,17.8426,17.7685,17.7759,255900.0
2012-11-13 15:00:00,24.0,24.03,23.94,24.02,1103600.0,17.7759,17.7981,17.7315,17.7907,1103600.0
2012-11-13 15:30:00,24.02,24.07,23.99,24.03,3811200.0,17.7907,17.8278,17.7685,17.7981,3811200.0
2012-11-14 09:30:00,24.06,24.19,23.93,24.12,480200.0,17.8204,17.9167,17.7241,17.8648,480200.0
2012-11-14 10:00:00,24.12,24.13,24.0,24.02,808000.0,17.8648,17.8722,17.7759,17.7907,808000.0
2012-11-14 10:30:00,24.02,24.05,23.95,24.01,1373100.0,17.7907,17.813,17.7389,17.7833,1373100.0
2012-11-14 11:00:00,24.0,24.02,23.9,23.92,1756600.0,17.7759,17.7907,17.7019,17.7167,1756600.0
2012-11-14 11:30:00,23.92,23.96,23.86,23.91,267700.0,17.7167,17.7463,17.6722,17.7093,267700.0
2012-11-14 12:00:00,23.91,23.92,23.84,23.89,226700.0,17.7093,17.7167,17.6574,17.6945,226700.0
2012-11-14 12:30:00,23.88,23.9,23.82,23.83,248000.0,17.6871,17.7019,17.6426,17.65,248000.0
2012-11-14 13:00:00,23.84,23.89,23.81,23.84,271100.0,17.6574,17.6945,17.6352,17.6574,271100.0
2012-11-14 13:30:00,23.84,23.92,23.82,23.89,380100.0,17.6574,17.7167,17.6426,17.6945,380100.0
2012-11-14 14:00:00,23.9,23.94,23.78,23.81,626300.0,17.7019,17.7315,17.613,17.6352,626300.0
2012-11-14 14:30:00,23.81,23.82,23.73,23.73,609900.0,17.6352,17.6426,17.576,17.576,609900.0
2012-11-14 15:00:00,23.73,23.75,23.57,23.62,1105700.0,17.576,17.5908,17.4574,17.4945,1105700.0
2012-11-14 15:30:00,23.62,23.67,23.45,23.54,2279000.0,17.4945,17.5315,17.3686,17.4352,2279000.0
2012-11-15 09:30:00,23.56,23.79,23.5,23.56,434600.0,17.45,17.6204,17.4056,17.45,434600.0
2012-11-15 10:00:00,23.55,23.7,23.46,23.64,679100.0,17.4426,17.5537,17.376,17.5093,679100.0
2012-11-15 10:30:00,23.64,23.68,23.56,23.57,389700.0,17.5093,17.5389,17.45,17.4574,389700.0
2012-11-15 11:00:00,23.57,23.59,23.47,23.5,275600.0,17.4574,17.4723,17.3834,17.4056,275600.0
2012-11-15 11:30:00,23.5,23.58,23.44,23.48,661400.0,17.4056,17.4649,17.3612,17.3908,661400.0
2012-11-15 12:00:00,23.48,23.5,23.39,23.43,584000.0,17.3908,17.4056,17.3241,17.3538,584000.0
2012-11-15 12:30:00,23.43,23.5,23.42,23.46,254300.0,17.3538,17.4056,17.3463,17.376,254300.0
2012-11-15 13:00:00,23.46,23.53,23.45,23.5,653800.0,17.376,17.4278,17.3686,17.4056,653800.0
2012-11-15 13:30:00,23.51,23.74,23.5,23.69,646800.0,17.413,17.5834,17.4056,17.5463,646800.0
2012-11-15 14:00:00,23.68,23.68,23.56,23.62,292700.0,17.5389,17.5389,17.45,17.4945,292700.0
2012-11-15 14:30:00,23.62,23.63,23.55,23.62,326800.0,17.4945,17.5019,17.4426,17.4945,326800.0
2012-11-15 15:00:00,23.62,23.62,23.48,23.5,512100.0,17.4945,17.4945,17.3908,17.4056,512100.0
2012-11-15 15:30:00,23.49,23.62,23.46,23.56,1244100.0,17.3982,17.4945,17.376,17.45,1244100.0
2012-11-16 09:30:00,23.62,23.82,23.58,23.63,1314500.0,17.4945,17.6426,17.4649,17.5019,1314500.0
2012-11-16 10:00:00,23.63,23.64,23.45,23.6,728100.0,17.5019,17.5093,17.3686,17.4797,728100.0
2012-11-16 10:30:00,23.6,23.66,23.49,23.52,528100.0,17.4797,17.5241,17.3982,17.4204,528100.0
2012-11-16 11:00:00,23.52,23.53,23.4,23.41,308700.0,17.4204,17.4278,17.3315,17.3389,308700.0
2012-11-16 11:30:00,23.42,23.67,23.39,23.61,1058900.0,17.3463,17.5315,17.3241,17.4871,1058900.0
2012-11-16 12:00:00,23.62,23.72,23.61,23.67,687500.0,17.4945,17.5685,17.4871,17.5315,687500.0
2012-11-16 12:30:00,23.67,23.75,23.67,23.69,326800.0,17.5315,17.5908,17.5315,17.5463,326800.0
2012-11-16 13:00:00,23.69,23.69,23.59,23.66,296000.0,17.5463,17.5463,17.4723,17.5241,296000.0
2012-11-16 13:30:00,23.67,23.67,23.61,23.65,281600.0,17.5315,17.5315,17.4871,17.5167,281600.0
2012-11-16 14:00:00,23.65,23.66,23.55,23.55,401000.0,17.5167,17.5241,17.4426,17.4426,401000.0
2012-11-16 14:30:00,23.55,23.6,23.5,23.58,409100.0,17.4426,17.4797,17.4056,17.4649,409100.0
2012-11-16 15:00:00,23.59,23.65,23.54,23.63,588500.0,17.4723,17.5167,17.4352,17.5019,588500.0
2012-11-16 15:30:00,23.63,23.69,23.61,23.64,1110800.0,17.5019,17.5463,17.4871,17.5093,1110800.0
2012-11-19 09:30:00,24.03,24.16,23.98,24.05,728600.0,17.7981,17.8944,17.7611,17.813,728600.0
2012-11-19 10:00:00,24.05,24.1,23.92,23.97,785500.0,17.813,17.85,17.7167,17.7537,785500.0
2012-11-19 10:30:00,23.97,24.02,23.95,23.96,478800.0,17.7537,17.7907,17.7389,17.7463,478800.0
2012-11-19 11:00:00,23.96,23.98,23.88,23.92,596300.0,17.7463,17.7611,17.6871,17.7167,596300.0
2012-11-19 11:30:00,23.92,23.92,23.82,23.82,397600.0,17.7167,17.7167,17.6426,17.6426,397600.0
2012-11-19 12:00:00,23.83,23.94,23.82,23.94,522600.0,17.65,17.7315,17.6426,17.7315,522600.0
2012-11-19 12:30:00,23.94,23.96,23.9,23.91,448300.0,17.7315,17.7463,17.7019,17.7093,448300.0
2012-11-19 13:00:00,23.91,23.94,23.87,23.88,315700.0,17.7093,17.7315,17.6796,17.6871,315700.0
2012-11-19 13:30:00,23.88,23.91,23.84,23.9,403800.0,17.6871,17.7093,17.6574,17.7019,403800.0
2012-11-19 14:00:00,23.89,23.91,23.86,23.87,558200.0,17.6945,17.7093,17.6722,17.6796,558200.0
2012-11-19 14:30:00,23.86,23.96,23.86,23.95,662000.0,17.6722,17.7463,17.6722,17.7389,662000.0
2012-11-19 15:00:00,23.95,24.0,23.93,23.96,596500.0,17.7389,17.7759,17.7241,17.7463,596500.0
2012-11-19 15:30:00,23.96,24.01,23.91,24.0,1515100.0,17.7463,17.7833,17.7093,17.7759,1515100.0
2012-11-20 09:30:00,23.97,24.14,23.83,24.01,276700.0,17.7537,17.8796,17.65,17.7833,276700.0
2012-11-20 10:00:00,24.01,24.08,23.95,24.06,708200.0,17.7833,17.8352,17.7389,17.8204,708200.0
2012-11-20 10:30:00,24.06,24.18,24.04,24.07,560400.0,17.8204,17.9092,17.8056,17.8278,560400.0
2012-11-20 11:00:00,24.07,24.12,24.02,24.12,332200.0,17.8278,17.8648,17.7907,17.8648,332200.0
2012-11-20 11:30:00,24.12,24.13,24.05,24.07,354000.0,17.8648,17.8722,17.813,17.8278,354000.0
2012-11-20 12:00:00,24.07,24.13,24.06,24.09,634700.0,17.8278,17.8722,17.8204,17.8426,634700.0
2012-11-20 12:30:00,24.08,24.11,24.06,24.08,468800.0,17.8352,17.8574,17.8204,17.8352,468800.0
2012-11-20 13:00:00,24.09,24.1,23.84,23.84,357100.0,17.8426,17.85,17.6574,17.6574,357100.0
2012-11-20 13:30:00,23.84,23.93,23.82,23.92,266100.0,17.6574,17.7241,17.6426,17.7167,266100.0
2012-11-20 14:00:00,23.92,23.99,23.89,23.97,173000.0,17.7167,17.7685,17.6945,17.7537,173000.0
2012-11-20 14:30:00,23.97,23.99,23.93,23.94,188800.0,17.7537,17.7685,17.7241,17.7315,188800.0
2012-11-20 15:00:00,23.95,24.02,23.95,24.02,334000.0,17.7389,17.7907,17.7389,17.7907,334000.0
2012-11-20 15:30:00,24.02,24.07,23.98,24.05,935700.0,17.7907,17.8278,17.7611,17.813,935700.0
2012-11-21 09:30:00,24.1,24.11,23.9,24.1,913800.0,17.85,17.8574,17.7019,17.85,913800.0
2012-11-21 10:00:00,24.09,24.1,23.97,24.01,402700.0,17.8426,17.85,17.7537,17.7833,402700.0
2012-11-21 10:30:00,24.0,24.05,23.98,24.03,365000.0,17.7759,17.813,17.7611,17.7981,365000.0
2012-11-21 11:00:00,24.03,24.04,23.95,23.97,348600.0,17.7981,17.8056,17.7389,17.7537,348600.0
2012-11-21 11:30:00,23.96,23.98,23.85,23.89,140100.0,17.7463,17.7611,17.6648,17.6945,140100.0
2012-11-21 12:00:00,23.89,23.98,23.88,23.97,156100.0,17.6945,17.7611,17.6871,17.7537,156100.0
2012-11-21 12:30:00,23.97,24.0,23.96,24.0,138000.0,17.7537,17.7759,17.7463,17.7759,138000.0
2012-11-21 13:00:00,24.0,24.01,23.98,23.99,103200.0,17.7759,17.7833,17.7611,17.7685,103200.0
2012-11-21 13:30:00,23.99,24.01,23.98,24.0,95000.0,17.7685,17.7833,17.7611,17.7759,95000.0
2012-11-21 14:00:00,24.01,24.01,23.95,23.96,157700.0,17.7833,17.7833,17.7389,17.7463,157700.0
2012-11-21 14:30:00,23.97,23.98,23.95,23.96,116200.0,17.7537,17.7611,17.7389,17.7463,116200.0
2012-11-21 15:00:00,23.96,24.01,23.95,23.98,201900.0,17.7463,17.7833,17.7389,17.7611,201900.0
2012-11-21 15:30:00,23.98,24.05,23.96,24.04,413800.0,17.7611,17.813,17.7463,17.8056,413800.0
2012-11-23 09:30:00,24.24,24.27,24.11,24.24,173000.0,17.9537,17.9759,17.8574,17.9537,173000.0
2012-11-23 10:00:00,24.24,24.29,24.23,24.26,274200.0,17.9537,17.9907,17.9463,17.9685,274200.0
2012-11-23 10:30:00,24.26,24.3,24.25,24.29,314500.0,17.9685,17.9981,17.9611,17.9907,314500.0
2012-11-23 11:00:00,24.28,24.31,24.23,24.23,348600.0,17.9833,18.0055,17.9463,17.9463,348600.0
2012-11-23 11:30:00,24.24,24.27,24.23,24.25,148200.0,17.9537,17.9759,17.9463,17.9611,148200.0
2012-11-23 12:00:00,24.25,24.29,24.2,24.24,289100.0,17.9611,17.9907,17.9241,17.9537,289100.0
2012-11-23 12:30:00,24.25,24.43,24.24,24.43,681700.0,17.9611,18.0944,17.9537,18.0944,681700.0
2012-11-26 09:30:00,24.26,24.33,24.1,24.29,468800.0,17.9685,18.0203,17.85,17.9907,468800.0
2012-11-26 10:00:00,24.28,24.35,24.19,24.19,439300.0,17.9833,18.0352,17.9167,17.9167,439300.0
2012-11-26 10:30:00,24.19,24.21,24.15,24.17,267700.0,17.9167,17.9315,17.887,17.9018,267700.0
2012-11-26 11:00:00,24.17,24.18,24.11,24.15,315400.0,17.9018,17.9092,17.8574,17.887,315400.0
2012-11-26 11:30:00,24.14,24.16,24.08,24.11,640500.0,17.8796,17.8944,17.8352,17.8574,640500.0
2012-11-26 12:00:00,24.12,24.15,24.1,24.13,243200.0,17.8648,17.887,17.85,17.8722,243200.0
2012-11-26 12:30:00,24.13,24.22,24.1,24.2,353600.0,17.8722,17.9389,17.85,17.9241,353600.0
2012-11-26 13:00:00,24.21,24.26,24.21,24.24,195800.0,17.9315,17.9685,17.9315,17.9537,195800.0
2012-11-26 13:30:00,24.25,24.33,24.25,24.32,278300.0,17.9611,18.0203,17.9611,18.0129,278300.0
2012-11-26 14:00:00,24.33,24.34,24.29,24.32,287200.0,18.0203,18.0278,17.9907,18.0129,287200.0
2012-11-26 14:30:00,24.32,24.34,24.28,24.32,211600.0,18.0129,18.0278,17.9833,18.0129,211600.0
2012-11-26 15:00:00,24.32,24.38,24.3,24.37,453100.0,18.0129,18.0574,17.9981,18.05,453100.0
2012-11-26 15:30:00,24.37,24.44,24.34,24.42,1092100.0,18.05,18.1018,18.0278,18.087,1092100.0
2012-11-27 09:30:00,24.42,24.46,24.27,24.39,384700.0,18.087,18.1166,17.9759,18.0648,384700.0
2012-11-27 10:00:00,24.4,24.41,24.15,24.16,695800.0,18.0722,18.0796,17.887,17.8944,695800.0
2012-11-27 10:30:00,24.16,24.21,24.09,24.19,284800.0,17.8944,17.9315,17.8426,17.9167,284800.0
2012-11-27 11:00:00,24.19,24.22,24.16,24.21,298100.0,17.9167,17.9389,17.8944,17.9315,298100.0
2012-11-27 11:30:00,24.21,24.33,24.19,24.32,400300.0,17.9315,18.0203,17.9167,18.0129,400300.0
2012-11-27 12:00:00,24.33,24.38,24.32,24.36,171700.0,18.0203,18.0574,18.0129,18.0426,171700.0
2012-11-27 12:30:00,24.36,24.36,24.29,24.32,113200.0,18.0426,18.0426,17.9907,18.0129,113200.0
2012-11-27 13:00:00,24.31,24.33,24.27,24.29,177800.0,18.0055,18.0203,17.9759,17.9907,177800.0
2012-11-27 13:30:00,24.29,24.3,24.23,24.23,437100.0,17.9907,17.9981,17.9463,17.9463,437100.0
2012-11-27 14:00:00,24.25,24.31,24.16,24.17,405700.0,17.9611,18.0055,17.8944,17.9018,405700.0
2012-11-27 14:30:00,24.16,24.2,24.1,24.15,762800.0,17.8944,17.9241,17.85,17.887,762800.0
2012-11-27 15:00:00,24.15,24.19,24.13,24.18,640800.0,17.887,17.9167,17.8722,17.9092,640800.0
2012-11-27 15:30:00,24.18,24.18,24.02,24.07,907300.0,17.9092,17.9092,17.7907,17.8278,907300.0
2012-11-28 09:30:00,23.88,23.95,23.75,23.8,345500.0,17.6871,17.7389,17.5908,17.6278,345500.0
2012-11-28 10:00:00,23.8,23.86,23.73,23.81,658000.0,17.6278,17.6722,17.576,17.6352,658000.0
2012-11-28 10:30:00,23.81,23.95,23.79,23.91,531300.0,17.6352,17.7389,17.6204,17.7093,531300.0
2012-11-28 11:00:00,23.91,24.01,23.87,24.0,322900.0,17.7093,17.7833,17.6796,17.7759,322900.0
2012-11-28 11:30:00,24.0,24.0,23.91,23.92,206000.0,17.7759,17.7759,17.7093,17.7167,206000.0
2012-11-28 12:00:00,23.92,24.05,23.82,24.02,420200.0,17.7167,17.813,17.6426,17.7907,420200.0
2012-11-28 12:30:00,24.03,24.17,24.03,24.1,369700.0,17.7981,17.9018,17.7981,17.85,369700.0
2012-11-28 13:00:00,24.1,24.1,23.98,24.02,247800.0,17.85,17.85,17.7611,17.7907,247800.0
2012-11-28 13:30:00,24.02,24.1,24.01,24.03,180000.0,17.7907,17.85,17.7833,17.7981,180000.0
2012-11-28 14:00:00,24.03,24.07,23.98,24.0,212500.0,17.7981,17.8278,17.7611,17.7759,212500.0
2012-11-28 14:30:00,23.99,24.07,23.98,24.04,236300.0,17.7685,17.8278,17.7611,17.8056,236300.0
2012-11-28 15:00:00,24.04,24.11,24.01,24.1,648600.0,17.8056,17.8574,17.7833,17.85,648600.0
2012-11-28 15:30:00,24.11,24.19,24.1,24.18,1150000.0,17.8574,17.9167,17.85,17.9092,1150000.0
2012-11-29 09:30:00,24.34,24.38,24.2,24.37,204100.0,18.0278,18.0574,17.9241,18.05,204100.0
2012-11-29 10:00:00,24.36,24.41,24.18,24.21,362800.0,18.0426,18.0796,17.9092,17.9315,362800.0
2012-11-29 10:30:00,24.21,24.29,24.16,24.27,267300.0,17.9315,17.9907,17.8944,17.9759,267300.0
2012-11-29 11:00:00,24.27,24.3,24.27,24.28,165400.0,17.9759,17.9981,17.9759,17.9833,165400.0
2012-11-29 11:30:00,24.29,24.3,24.1,24.16,425900.0,17.9907,17.9981,17.85,17.8944,425900.0
2012-11-29 12:00:00,24.17,24.26,24.13,24.25,295400.0,17.9018,17.9685,17.8722,17.9611,295400.0
2012-11-29 12:30:00,24.24,24.27,24.16,24.17,169800.0,17.9537,17.9759,17.8944,17.9018,169800.0
2012-11-29 13:00:00,24.18,24.2,24.12,24.18,173800.0,17.9092,17.9241,17.8648,17.9092,173800.0
2012-11-29 13:30:00,24.17,24.27,24.17,24.22,200100.0,17.9018,17.9759,17.9018,17.9389,200100.0
2012-11-29 14:00:00,24.22,24.27,24.22,24.24,138100.0,17.9389,17.9759,17.9389,17.9537,138100.0
2012-11-29 14:30:00,24.24,24.28,24.24,24.26,167200.0,17.9537,17.9833,17.9537,17.9685,167200.0
2012-11-29 15:00:00,24.25,24.26,24.12,24.16,261300.0,17.9611,17.9685,17.8648,17.8944,261300.0
2012-11-29 15:30:00,24.16,24.25,24.16,24.23,517400.0,17.8944,17.9611,17.8944,17.9463,517400.0
2012-11-30 09:30:00,24.19,24.22,24.04,24.11,449100.0,17.9167,17.9389,17.8056,17.8574,449100.0
2012-11-30 10:00:00,24.11,24.16,24.03,24.09,238100.0,17.8574,17.8944,17.7981,17.8426,238100.0
2012-11-30 10:30:00,24.09,24.1,23.99,24.07,178800.0,17.8426,17.85,17.7685,17.8278,178800.0
2012-11-30 11:00:00,24.07,24.08,23.99,24.03,200500.0,17.8278,17.8352,17.7685,17.7981,200500.0
2012-11-30 11:30:00,24.02,24.04,23.99,24.02,173700.0,17.7907,17.8056,17.7685,17.7907,173700.0
2012-11-30 12:00:00,24.03,24.04,23.99,24.0,234500.0,17.7981,17.8056,17.7685,17.7759,234500.0
2012-11-30 12:30:00,24.0,24.01,23.89,23.93,486500.0,17.7759,17.7833,17.6945,17.7241,486500.0
2012-11-30 13:00:00,23.92,24.0,23.92,23.98,183500.0,17.7167,17.7759,17.7167,17.7611,183500.0
2012-11-30 13:30:00,23.98,23.99,23.91,23.94,294500.0,17.7611,17.7685,17.7093,17.7315,294500.0
2012-11-30 14:00:00,23.94,23.95,23.93,23.94,184800.0,17.7315,17.7389,17.7241,17.7315,184800.0
2012-11-30 14:30:00,23.94,23.94,23.87,23.89,262900.0,17.7315,17.7315,17.6796,17.6945,262900.0
2012-11-30 15:00:00,23.88,23.93,23.85,23.89,403500.0,17.6871,17.7241,17.6648,17.6945,403500.0
2012-11-30 15:30:00,23.89,24.03,23.89,23.94,1136700.0,17.6945,17.7981,17.6945,17.7315,1136700.0
2012-12-03 09:30:00,24.07,24.23,24.0,24.22,462000.0,17.8278,17.9463,17.7759,17.9389,462000.0
2012-12-03 10:00:00,24.21,24.21,24.09,24.14,419300.0,17.9315,17.9315,17.8426,17.8796,419300.0
2012-12-03 10:30:00,24.13,24.15,24.04,24.06,342000.0,17.8722,17.887,17.8056,17.8204,342000.0
2012-12-03 11:00:00,24.07,24.19,24.06,24.16,224400.0,17.8278,17.9167,17.8204,17.8944,224400.0
2012-12-03 11:30:00,24.16,24.23,24.14,24.2,335300.0,17.8944,17.9463,17.8796,17.9241,335300.0
2012-12-03 12:00:00,24.2,24.21,24.14,24.16,235900.0,17.9241,17.9315,17.8796,17.8944,235900.0
2012-12-03 12:30:00,24.15,24.2,24.15,24.19,171600.0,17.887,17.9241,17.887,17.9167,171600.0
2012-12-03 13:00:00,24.19,24.23,24.16,24.21,423800.0,17.9167,17.9463,17.8944,17.9315,423800.0
2012-12-03 13:30:00,24.21,24.21,24.11,24.11,377400.0,17.9315,17.9315,17.8574,17.8574,377400.0
2012-12-03 14:00:00,24.12,24.17,24.11,24.14,256500.0,17.8648,17.9018,17.8574,17.8796,256500.0
2012-12-03 14:30:00,24.14,24.16,24.09,24.1,278100.0,17.8796,17.8944,17.8426,17.85,278100.0
2012-12-03 15:00:00,24.1,24.15,24.04,24.1,542400.0,17.85,17.887,17.8056,17.85,542400.0
2012-12-03 15:30:00,24.1,24.19,24.02,24.04,1667700.0,17.85,17.9167,17.7907,17.8056,1667700.0
2012-12-04 09:30:00,24.12,24.13,23.85,23.91,699200.0,17.8648,17.8722,17.6648,17.7093,699200.0
2012-12-04 10:00:00,23.9,23.95,23.78,23.8,467200.0,17.7019,17.7389,17.613,17.6278,467200.0
2012-12-04 10:30:00,23.8,23.81,23.72,23.76,424600.0,17.6278,17.6352,17.5685,17.5982,424600.0
2012-12-04 11:00:00,23.76,23.78,23.71,23.72,289400.0,17.5982,17.613,17.5611,17.5685,289400.0
2012-12-04 11:30:00,23.72,23.82,23.72,23.76,287600.0,17.5685,17.6426,17.5685,17.5982,287600.0
2012-12-04 12:00:00,23.76,23.76,23.66,23.73,301900.0,17.5982,17.5982,17.5241,17.576,301900.0
2012-12-04 12:30:00,23.72,23.76,23.69,23.7,239100.0,17.5685,17.5982,17.5463,17.5537,239100.0
2012-12-04 13:00:00,23.7,23.74,23.62,23.73,261800.0,17.5537,17.5834,17.4945,17.576,261800.0
2012-12-04 13:30:00,23.73,23.83,23.71,23.8,330400.0,17.576,17.65,17.5611,17.6278,330400.0
2012-12-04 14:00:00,23.8,23.83,23.76,23.79,249400.0,17.6278,17.65,17.5982,17.6204,249400.0
2012-12-04 14:30:00,23.79,23.81,23.75,23.76,294700.0,17.6204,17.6352,17.5908,17.5982,294700.0
2012-12-04 15:00:00,23.76,23.83,23.76,23.81,384700.0,17.5982,17.65,17.5982,17.6352,384700.0
2012-12-04 15:30:00,23.82,23.83,23.74,23.76,1025100.0,17.6426,17.65,17.5834,17.5982,1025100.0
2012-12-05 09:30:00,23.54,23.76,23.26,23.6,1290200.0,17.4352,17.5982,17.2278,17.4797,1290200.0
2012-12-05 10:00:00,23.6,23.65,23.58,23.61,999900.0,17.4797,17.5167,17.4649,17.4871,999900.0
2012-12-05 10:30:00,23.61,23.63,23.5,23.56,1226200.0,17.4871,17.5019,17.4056,17.45,1226200.0
2012-12-05 11:00:00,23.55,23.66,23.53,23.64,798900.0,17.4426,17.5241,17.4278,17.5093,798900.0
2012-12-05 11:30:00,23.64,23.74,23.63,23.71,580700.0,17.5093,17.5834,17.5019,17.5611,580700.0
2012-12-05 12:00:00,23.72,23.8,23.7,23.7,370400.0,17.5685,17.6278,17.5537,17.5537,370400.0
2012-12-05 12:30:00,23.71,23.83,23.7,23.74,493900.0,17.5611,17.65,17.5537,17.5834,493900.0
2012-12-05 13:00:00,23.74,23.76,23.69,23.71,332700.0,17.5834,17.5982,17.5463,17.5611,332700.0
2012-12-05 13:30:00,23.71,23.75,23.7,23.74,317100.0,17.5611,17.5908,17.5537,17.5834,317100.0
2012-12-05 14:00:00,23.73,23.8,23.73,23.73,437600.0,17.576,17.6278,17.576,17.576,437600.0
2012-12-05 14:30:00,23.73,23.79,23.73,23.77,464900.0,17.576,17.6204,17.576,17.6056,464900.0
2012-12-05 15:00:00,23.78,23.83,23.77,23.79,523300.0,17.613,17.65,17.6056,17.6204,523300.0
2012-12-05 15:30:00,23.79,23.8,23.69,23.74,1495200.0,17.6204,17.6278,17.5463,17.5834,1495200.0
2012-12-06 09:30:00,23.73,23.82,23.66,23.74,379300.0,17.576,17.6426,17.5241,17.5834,379300.0
2012-12-06 10:00:00,23.75,23.76,23.67,23.73,591400.0,17.5908,17.5982,17.5315,17.576,591400.0
2012-12-06 10:30:00,23.72,23.87,23.7,23.83,735800.0,17.5685,17.6796,17.5537,17.65,735800.0
2012-12-06 11:00:00,23.83,23.85,23.79,23.81,243300.0,17.65,17.6648,17.6204,17.6352,243300.0
2012-12-06 11:30:00,23.81,23.85,23.72,23.75,341100.0,17.6352,17.6648,17.5685,17.5908,341100.0
2012-12-06 12:00:00,23.75,23.77,23.7,23.71,225500.0,17.5908,17.6056,17.5537,17.5611,225500.0
2012-12-06 12:30:00,23.71,23.72,23.63,23.63,181900.0,17.5611,17.5685,17.5019,17.5019,181900.0
2012-12-06 13:00:00,23.63,23.74,23.63,23.73,193600.0,17.5019,17.5834,17.5019,17.576,193600.0
2012-12-06 13:30:00,23.72,23.73,23.69,23.72,159400.0,17.5685,17.576,17.5463,17.5685,159400.0
2012-12-06 14:00:00,23.72,23.73,23.66,23.7,215800.0,17.5685,17.576,17.5241,17.5537,215800.0
2012-12-06 14:30:00,23.7,23.71,23.64,23.66,430300.0,17.5537,17.5611,17.5093,17.5241,430300.0
2012-12-06 15:00:00,23.65,23.67,23.59,23.61,374400.0,17.5167,17.5315,17.4723,17.4871,374400.0
2012-12-06 15:30:00,23.6,23.74,23.6,23.73,726300.0,17.4797,17.5834,17.4797,17.576,726300.0
2012-12-07 09:30:00,23.89,24.05,23.85,23.98,441300.0,17.6945,17.813,17.6648,17.7611,441300.0
2012-12-07 10:00:00,23.98,24.02,23.94,23.98,455900.0,17.7611,17.7907,17.7315,17.7611,455900.0
2012-12-07 10:30:00,23.97,23.98,23.9,23.94,315100.0,17.7537,17.7611,17.7019,17.7315,315100.0
2012-12-07 11:00:00,23.95,24.0,23.89,24.0,287300.0,17.7389,17.7759,17.6945,17.7759,287300.0
2012-12-07 11:30:00,23.99,24.02,23.94,23.95,262800.0,17.7685,17.7907,17.7315,17.7389,262800.0
2012-12-07 12:00:00,23.95,23.98,23.93,23.96,167200.0,17.7389,17.7611,17.7241,17.7463,167200.0
2012-12-07 12:30:00,23.96,24.0,23.95,24.0,236300.0,17.7463,17.7759,17.7389,17.7759,236300.0
2012-12-07 13:00:00,23.99,24.02,23.98,23.99,516500.0,17.7685,17.7907,17.7611,17.7685,516500.0
2012-12-07 13:30:00,24.0,24.01,23.98,23.99,260200.0,17.7759,17.7833,17.7611,17.7685,260200.0
2012-12-07 14:00:00,24.0,24.06,23.99,24.04,324200.0,17.7759,17.8204,17.7685,17.8056,324200.0
2012-12-07 14:30:00,24.05,24.17,24.04,24.13,1126700.0,17.813,17.9018,17.8056,17.8722,1126700.0
2012-12-07 15:00:00,24.13,24.19,24.1,24.15,1302200.0,17.8722,17.9167,17.85,17.887,1302200.0
2012-12-07 15:30:00,24.15,24.23,24.14,24.22,1309700.0,17.887,17.9463,17.8796,17.9389,1309700.0
2012-12-10 09:30:00,24.21,24.21,24.09,24.12,546200.0,17.9315,17.9315,17.8426,17.8648,546200.0
2012-12-10 10:00:00,24.12,24.2,24.1,24.13,391600.0,17.8648,17.9241,17.85,17.8722,391600.0
2012-12-10 10:30:00,24.14,24.2,24.13,24.2,247900.0,17.8796,17.9241,17.8722,17.9241,247900.0
2012-12-10 11:00:00,24.2,24.21,24.17,24.21,284800.0,17.9241,17.9315,17.9018,17.9315,284800.0
2012-12-10 11:30:00,24.2,24.26,24.2,24.25,321400.0,17.9241,17.9685,17.9241,17.9611,321400.0
2012-12-10 12:00:00,24.24,24.34,24.24,24.31,319200.0,17.9537,18.0278,17.9537,18.0055,319200.0
2012-12-10 12:30:00,24.31,24.37,24.3,24.37,264800.0,18.0055,18.05,17.9981,18.05,264800.0
2012-12-10 13:00:00,24.36,24.37,24.33,24.36,182100.0,18.0426,18.05,18.0203,18.0426,182100.0
2012-12-10 13:30:00,24.35,24.36,24.31,24.32,121600.0,18.0352,18.0426,18.0055,18.0129,121600.0
2012-12-10 14:00:00,24.31,24.33,24.27,24.29,193100.0,18.0055,18.0203,17.9759,17.9907,193100.0
2012-12-10 14:30:00,24.28,24.33,24.25,24.31,208700.0,17.9833,18.0203,17.9611,18.0055,208700.0
2012-12-10 15:00:00,24.31,24.34,24.29,24.33,262900.0,18.0055,18.0278,17.9907,18.0203,262900.0
2012-12-10 15:30:00,24.33,24.35,24.29,24.29,510300.0,18.0203,18.0352,17.9907,17.9907,510300.0
2012-12-11 09:30:00,24.4,24.4,24.28,24.34,468600.0,18.0722,18.0722,17.9833,18.0278,468600.0
2012-12-11 10:00:00,24.35,24.52,24.34,24.46,575500.0,18.0352,18.1611,18.0278,18.1166,575500.0
2012-12-11 10:30:00,24.46,24.56,24.45,24.56,307300.0,18.1166,18.1907,18.1092,18.1907,307300.0
2012-12-11 11:00:00,24.55,24.65,24.53,24.65,652400.0,18.1833,18.2574,18.1685,18.2574,652400.0
2012-12-11 11:30:00,24.64,24.65,24.52,24.55,342900.0,18.25,18.2574,18.1611,18.1833,342900.0
2012-12-11 12:00:00,24.55,24.56,24.46,24.54,293400.0,18.1833,18.1907,18.1166,18.1759,293400.0
2012-12-11 12:30:00,24.53,24.59,24.5,24.51,242800.0,18.1685,18.2129,18.1463,18.1537,242800.0
2012-12-11 13:00:00,24.51,24.53,24.48,24.51,165000.0,18.1537,18.1685,18.1314,18.1537,165000.0
2012-12-11 13:30:00,24.52,24.53,24.49,24.49,170500.0,18.1611,18.1685,18.1389,18.1389,170500.0
2012-12-11 14:00:00,24.49,24.55,24.48,24.55,196400.0,18.1389,18.1833,18.1314,18.1833,196400.0
2012-12-11 14:30:00,24.54,24.55,24.44,24.51,278500.0,18.1759,18.1833,18.1018,18.1537,278500.0
2012-12-11 15:00:00,24.51,24.51,24.41,24.44,448800.0,18.1537,18.1537,18.0796,18.1018,448800.0
2012-12-11 15:30:00,24.45,24.5,24.41,24.5,764700.0,18.1092,18.1463,18.0796,18.1463,764700.0
2012-12-12 09:30:00,24.53,24.7,24.53,24.6,389000.0,18.1685,18.2944,18.1685,18.2203,389000.0
2012-12-12 10:00:00,24.6,24.69,24.59,24.66,294300.0,18.2203,18.287,18.2129,18.2648,294300.0
2012-12-12 10:30:00,24.66,24.7,24.63,24.7,312600.0,18.2648,18.2944,18.2425,18.2944,312600.0
2012-12-12 11:00:00,24.69,24.81,24.69,24.81,710700.0,18.287,18.3759,18.287,18.3759,710700.0
2012-12-12 11:30:00,24.81,24.84,24.77,24.77,421900.0,18.3759,18.3981,18.3462,18.3462,421900.0
2012-12-12 12:00:00,24.78,24.79,24.7,24.72,271900.0,18.3536,18.3611,18.2944,18.3092,271900.0
2012-12-12 12:30:00,24.73,24.89,24.69,24.87,509100.0,18.3166,18.4351,18.287,18.4203,509100.0
2012-12-12 13:00:00,24.86,24.9,24.84,24.89,328000.0,18.4129,18.4425,18.3981,18.4351,328000.0
2012-12-12 13:30:00,24.88,24.9,24.83,24.83,267500.0,18.4277,18.4425,18.3907,18.3907,267500.0
2012-12-12 14:00:00,24.84,24.85,24.75,24.78,289500.0,18.3981,18.4055,18.3314,18.3536,289500.0
2012-12-12 14:30:00,24.79,24.79,24.7,24.71,256700.0,18.3611,18.3611,18.2944,18.3018,256700.0
2012-12-12 15:00:00,24.7,24.71,24.57,24.58,375500.0,18.2944,18.3018,18.1981,18.2055,375500.0
2012-12-12 15:30:00,24.59,24.61,24.52,24.53,994800.0,18.2129,18.2277,18.1611,18.1685,994800.0
2012-12-13 09:30:00,24.52,24.7,24.49,24.67,593800.0,18.1611,18.2944,18.1389,18.2722,593800.0
2012-12-13 10:00:00,24.67,24.71,24.64,24.68,558800.0,18.2722,18.3018,18.25,18.2796,558800.0
2012-12-13 10:30:00,24.68,24.7,24.59,24.67,418300.0,18.2796,18.2944,18.2129,18.2722,418300.0
2012-12-13 11:00:00,24.67,24.71,24.64,24.7,435600.0,18.2722,18.3018,18.25,18.2944,435600.0
2012-12-13 11:30:00,24.71,24.75,24.69,24.73,260100.0,18.3018,18.3314,18.287,18.3166,260100.0
2012-12-13 12:00:00,24.73,24.74,24.67,24.67,225300.0,18.3166,18.324,18.2722,18.2722,225300.0
2012-12-13 12:30:00,24.66,24.7,24.63,24.69,188500.0,18.2648,18.2944,18.2425,18.287,188500.0
2012-12-13 13:00:00,24.69,24.71,24.61,24.64,363600.0,18.287,18.3018,18.2277,18.25,363600.0
2012-12-13 13:30:00,24.64,24.65,24.6,24.65,302000.0,18.25,18.2574,18.2203,18.2574,302000.0
2012-12-13 14:00:00,24.65,24.69,24.6,24.69,461500.0,18.2574,18.287,18.2203,18.287,461500.0
2012-12-13 14:30:00,24.69,24.71,24.67,24.69,384000.0,18.287,18.3018,18.2722,18.287,384000.0
2012-12-13 15:00:00,24.69,24.71,24.66,24.66,356100.0,18.287,18.3018,18.2648,18.2648,356100.0
2012-12-13 15:30:00,24.66,24.8,24.66,24.76,1218200.0,18.2648,18.3685,18.2648,18.3388,1218200.0
2012-12-14 09:30:00,24.62,24.78,24.62,24.63,408700.0,18.2351,18.3536,18.2351,18.2425,408700.0
2012-12-14 10:00:00,24.63,24.72,24.62,24.69,483700.0,18.2425,18.3092,18.2351,18.287,483700.0
2012-12-14 10:30:00,24.7,24.8,24.68,24.76,413900.0,18.2944,18.3685,18.2796,18.3388,413900.0
2012-12-14 11:00:00,24.75,24.77,24.7,24.71,289900.0,18.3314,18.3462,18.2944,18.3018,289900.0
2012-12-14 11:30:00,24.71,24.72,24.67,24.72,259800.0,18.3018,18.3092,18.2722,18.3092,259800.0
2012-12-14 12:00:00,24.72,24.73,24.67,24.68,272800.0,18.3092,18.3166,18.2722,18.2796,272800.0
2012-12-14 12:30:00,24.69,24.69,24.63,24.64,269300.0,18.287,18.287,18.2425,18.25,269300.0
2012-12-14 13:00:00,24.64,24.66,24.6,24.62,209300.0,18.25,18.2648,18.2203,18.2351,209300.0
2012-12-14 13:30:00,24.62,24.67,24.61,24.67,164600.0,18.2351,18.2722,18.2277,18.2722,164600.0
2012-12-14 14:00:00,24.68,24.7,24.66,24.66,211000.0,18.2796,18.2944,18.2648,18.2648,211000.0
2012-12-14 14:30:00,24.66,24.71,24.65,24.69,546900.0,18.2648,18.3018,18.2574,18.287,546900.0
2012-12-14 15:00:00,24.68,24.76,24.67,24.73,660800.0,18.2796,18.3388,18.2722,18.3166,660800.0
2012-12-14 15:30:00,24.73,24.75,24.69,24.73,1170900.0,18.3166,18.3314,18.287,18.3166,1170900.0
2012-12-17 09:30:00,24.86,25.27,24.82,25.26,781800.0,18.4129,18.7166,18.3833,18.7092,781800.0
2012-12-17 10:00:00,25.27,25.27,25.11,25.14,500100.0,18.7166,18.7166,18.5981,18.6203,500100.0
2012-12-17 10:30:00,25.14,25.27,25.14,25.2,452300.0,18.6203,18.7166,18.6203,18.6647,452300.0
2012-12-17 11:00:00,25.19,25.23,25.16,25.16,255100.0,18.6573,18.6869,18.6351,18.6351,255100.0
2012-12-17 11:30:00,25.17,25.26,25.15,25.22,306800.0,18.6425,18.7092,18.6277,18.6795,306800.0
2012-12-17 12:00:00,25.23,25.29,25.21,25.28,204700.0,18.6869,18.7314,18.6721,18.724,204700.0
2012-12-17 12:30:00,25.28,25.29,25.23,25.25,163100.0,18.724,18.7314,18.6869,18.7018,163100.0
2012-12-17 13:00:00,25.26,25.29,25.21,25.23,190000.0,18.7092,18.7314,18.6721,18.6869,190000.0
2012-12-17 13:30:00,25.23,25.24,25.16,25.19,330400.0,18.6869,18.6944,18.6351,18.6573,330400.0
2012-12-17 14:00:00,25.19,25.26,25.16,25.21,423400.0,18.6573,18.7092,18.6351,18.6721,423400.0
2012-12-17 14:30:00,25.2,25.25,25.18,25.24,353200.0,18.6647,18.7018,18.6499,18.6944,353200.0
2012-12-17 15:00:00,25.25,25.28,25.23,25.26,493500.0,18.7018,18.724,18.6869,18.7092,493500.0
2012-12-17 15:30:00,25.26,25.42,25.25,25.42,1765800.0,18.7092,18.8277,18.7018,18.8277,1765800.0
2012-12-18 09:30:00,25.43,25.62,25.35,25.58,1276100.0,18.8351,18.9758,18.7758,18.9462,1276100.0
2012-12-18 10:00:00,25.57,25.68,25.55,25.65,1187400.0,18.9388,19.0202,18.924,18.998,1187400.0
2012-12-18 10:30:00,25.65,25.8,25.64,25.77,563300.0,18.998,19.1091,18.9906,19.0869,563300.0
2012-12-18 11:00:00,25.76,25.9,25.76,25.85,437400.0,19.0795,19.1832,19.0795,19.1462,437400.0
2012-12-18 11:30:00,25.86,25.88,25.79,25.79,381500.0,19.1536,19.1684,19.1017,19.1017,381500.0
2012-12-18 12:00:00,25.79,25.84,25.76,25.81,445600.0,19.1017,19.1388,19.0795,19.1165,445600.0
2012-12-18 12:30:00,25.81,25.91,25.79,25.86,494300.0,19.1165,19.1906,19.1017,19.1536,494300.0
2012-12-18 13:00:00,25.86,25.88,25.79,25.84,449700.0,19.1536,19.1684,19.1017,19.1388,449700.0
2012-12-18 13:30:00,25.84,25.94,25.84,25.87,406800.0,19.1388,19.2128,19.1388,19.161,406800.0
2012-12-18 14:00:00,25.87,25.9,25.84,25.85,515100.0,19.161,19.1832,19.1388,19.1462,515100.0
2012-12-18 14:30:00,25.84,25.9,25.81,25.9,487700.0,19.1388,19.1832,19.1165,19.1832,487700.0
2012-12-18 15:00:00,25.89,25.96,25.87,25.9,606900.0,19.1758,19.2276,19.161,19.1832,606900.0
2012-12-18 15:30:00,25.9,26.04,25.88,26.02,1539400.0,19.1832,19.2869,19.1684,19.2721,1539400.0
2012-12-19 09:30:00,26.07,26.17,25.91,25.92,826600.0,19.3091,19.3832,19.1906,19.198,826600.0
2012-12-19 10:00:00,25.92,25.99,25.8,25.82,505800.0,19.198,19.2499,19.1091,19.1239,505800.0
2012-12-19 10:30:00,25.81,25.97,25.81,25.95,503200.0,19.1165,19.235,19.1165,19.2202,503200.0
2012-12-19 11:00:00,25.94,26.07,25.93,26.03,307700.0,19.2128,19.3091,19.2054,19.2795,307700.0
2012-12-19 11:30:00,26.03,26.11,26.02,26.09,268300.0,19.2795,19.3387,19.2721,19.3239,268300.0
2012-12-19 12:00:00,26.1,26.11,26.0,26.06,360400.0,19.3313,19.3387,19.2573,19.3017,360400.0
2012-12-19 12:30:00,26.05,26.14,26.02,26.04,373200.0,19.2943,19.361,19.2721,19.2869,373200.0
2012-12-19 13:00:00,26.03,26.13,26.01,26.11,351600.0,19.2795,19.3535,19.2647,19.3387,351600.0
2012-12-19 13:30:00,26.11,26.12,26.03,26.08,352300.0,19.3387,19.3461,19.2795,19.3165,352300.0
2012-12-19 14:00:00,26.08,26.08,25.99,26.04,396000.0,19.3165,19.3165,19.2499,19.2869,396000.0
2012-12-19 14:30:00,26.04,26.04,25.9,25.98,443600.0,19.2869,19.2869,19.1832,19.2424,443600.0
2012-12-19 15:00:00,25.98,26.02,25.96,26.02,445700.0,19.2424,19.2721,19.2276,19.2721,445700.0
2012-12-19 15:30:00,26.01,26.05,25.87,25.88,1479000.0,19.2647,19.2943,19.161,19.1684,1479000.0
2012-12-20 09:30:00,25.91,26.1,25.87,26.01,680100.0,19.1906,19.3313,19.161,19.2647,680100.0
2012-12-20 10:00:00,26.02,26.19,26.0,26.16,480800.0,19.2721,19.398,19.2573,19.3758,480800.0
2012-12-20 10:30:00,26.16,26.25,26.15,26.18,609100.0,19.3758,19.4424,19.3684,19.3906,609100.0
2012-12-20 11:00:00,26.17,26.18,25.99,25.99,446600.0,19.3832,19.3906,19.2499,19.2499,446600.0
2012-12-20 11:30:00,25.99,26.1,25.97,26.07,291700.0,19.2499,19.3313,19.235,19.3091,291700.0
2012-12-20 12:00:00,26.07,26.09,26.02,26.06,246100.0,19.3091,19.3239,19.2721,19.3017,246100.0
2012-12-20 12:30:00,26.06,26.09,26.02,26.09,307300.0,19.3017,19.3239,19.2721,19.3239,307300.0
2012-12-20 13:00:00,26.09,26.14,26.06,26.13,234000.0,19.3239,19.361,19.3017,19.3535,234000.0
2012-12-20 13:30:00,26.12,26.21,26.1,26.2,410100.0,19.3461,19.4128,19.3313,19.4054,410100.0
2012-12-20 14:00:00,26.19,26.19,26.09,26.14,268500.0,19.398,19.398,19.3239,19.361,268500.0
2012-12-20 14:30:00,26.15,26.18,26.13,26.16,355500.0,19.3684,19.3906,19.3535,19.3758,355500.0
2012-12-20 15:00:00,26.17,26.17,26.07,26.1,497300.0,19.3832,19.3832,19.3091,19.3313,497300.0
2012-12-20 15:30:00,26.1,26.2,26.1,26.2,876700.0,19.3313,19.4054,19.3313,19.4054,876700.0
2012-12-21 09:30:00,25.9,26.1,25.76,25.79,2844400.0,19.1832,19.3313,19.0795,19.1017,2844400.0
2012-12-21 10:00:00,25.79,26.07,25.76,26.05,555400.0,19.1017,19.3091,19.0795,19.2943,555400.0
2012-12-21 10:30:00,26.05,26.07,25.95,25.96,258400.0,19.2943,19.3091,19.2202,19.2276,258400.0
2012-12-21 11:00:00,25.96,25.96,25.78,25.79,362900.0,19.2276,19.2276,19.0943,19.1017,362900.0
2012-12-21 11:30:00,25.79,25.79,25.65,25.76,292100.0,19.1017,19.1017,18.998,19.0795,292100.0
2012-12-21 12:00:00,25.76,25.8,25.73,25.75,154200.0,19.0795,19.1091,19.0573,19.0721,154200.0
2012-12-21 12:30:00,25.74,25.78,25.71,25.76,236100.0,19.0647,19.0943,19.0425,19.0795,236100.0
2012-12-21 13:00:00,25.76,25.8,25.72,25.77,226000.0,19.0795,19.1091,19.0499,19.0869,226000.0
2012-12-21 13:30:00,25.78,25.87,25.76,25.85,206800.0,19.0943,19.161,19.0795,19.1462,206800.0
2012-12-21 14:00:00,25.85,25.9,25.8,25.82,261700.0,19.1462,19.1832,19.1091,19.1239,261700.0
2012-12-21 14:30:00,25.81,25.84,25.76,25.84,287800.0,19.1165,19.1388,19.0795,19.1388,287800.0
2012-12-21 15:00:00,25.84,25.86,25.77,25.85,427800.0,19.1388,19.1536,19.0869,19.1462,427800.0
2012-12-21 15:30:00,25.85,25.89,25.77,25.8,1693000.0,19.1462,19.1758,19.0869,19.1091,1693000.0
2012-12-24 09:30:00,25.8,26.05,25.77,25.84,327800.0,19.1091,19.2943,19.0869,19.1388,327800.0
2012-12-24 10:00:00,25.84,25.92,25.83,25.9,293800.0,19.1388,19.198,19.1313,19.1832,293800.0
2012-12-24 10:30:00,25.9,25.91,25.74,25.78,414200.0,19.1832,19.1906,19.0647,19.0943,414200.0
2012-12-24 11:00:00,25.78,25.81,25.78,25.8,168200.0,19.0943,19.1165,19.0943,19.1091,168200.0
2012-12-24 11:30:00,25.81,25.85,25.76,25.78,215400.0,19.1165,19.1462,19.0795,19.0943,215400.0
2012-12-24 12:00:00,25.78,25.78,25.74,25.75,208500.0,19.0943,19.0943,19.0647,19.0721,208500.0
2012-12-24 12:30:00,25.75,25.78,25.71,25.75,512700.0,19.0721,19.0943,19.0425,19.0721,512700.0
2012-12-26 09:30:00,25.8,25.93,25.73,25.75,303300.0,19.1091,19.2054,19.0573,19.0721,303300.0
2012-12-26 10:00:00,25.76,25.81,25.71,25.78,335700.0,19.0795,19.1165,19.0425,19.0943,335700.0
2012-12-26 10:30:00,25.78,25.79,25.66,25.77,650700.0,19.0943,19.1017,19.0054,19.0869,650700.0
2012-12-26 11:00:00,25.77,25.79,25.65,25.66,356000.0,19.0869,19.1017,18.998,19.0054,356000.0
2012-12-26 11:30:00,25.66,25.69,25.61,25.65,237700.0,19.0054,19.0277,18.9684,18.998,237700.0
2012-12-26 12:00:00,25.66,25.71,25.65,25.7,234500.0,19.0054,19.0425,18.998,19.0351,234500.0
2012-12-26 12:30:00,25.7,25.72,25.67,25.7,298000.0,19.0351,19.0499,19.0128,19.0351,298000.0
2012-12-26 13:00:00,25.69,25.7,25.66,25.67,246300.0,19.0277,19.0351,19.0054,19.0128,246300.0
2012-12-26 13:30:00,25.67,25.7,25.64,25.68,283500.0,19.0128,19.0351,18.9906,19.0202,283500.0
2012-12-26 14:00:00,25.68,25.73,25.64,25.64,335000.0,19.0202,19.0573,18.9906,18.9906,335000.0
2012-12-26 14:30:00,25.64,25.79,25.63,25.75,338900.0,18.9906,19.1017,18.9832,19.0721,338900.0
2012-12-26 15:00:00,25.75,25.76,25.67,25.73,328500.0,19.0721,19.0795,19.0128,19.0573,328500.0
2012-12-26 15:30:00,25.73,25.73,25.61,25.62,785700.0,19.0573,19.0573,18.9684,18.9758,785700.0
2012-12-27 09:30:00,25.6,25.77,25.6,25.65,230000.0,18.961,19.0869,18.961,18.998,230000.0
2012-12-27 10:00:00,25.64,25.65,25.32,25.37,371700.0,18.9906,18.998,18.7536,18.7906,371700.0
2012-12-27 10:30:00,25.37,25.45,25.37,25.44,285500.0,18.7906,18.8499,18.7906,18.8425,285500.0
2012-12-27 11:00:00,25.44,25.45,25.32,25.38,232800.0,18.8425,18.8499,18.7536,18.798,232800.0
2012-12-27 11:30:00,25.38,25.44,25.32,25.35,312500.0,18.798,18.8425,18.7536,18.7758,312500.0
2012-12-27 12:00:00,25.35,25.37,25.25,25.29,369000.0,18.7758,18.7906,18.7018,18.7314,369000.0
2012-12-27 12:30:00,25.29,25.35,25.2,25.35,367400.0,18.7314,18.7758,18.6647,18.7758,367400.0
2012-12-27 13:00:00,25.35,25.41,25.28,25.3,227700.0,18.7758,18.8203,18.724,18.7388,227700.0
2012-12-27 13:30:00,25.3,25.33,25.26,25.31,302200.0,18.7388,18.761,18.7092,18.7462,302200.0
2012-12-27 14:00:00,25.32,25.38,25.28,25.32,273400.0,18.7536,18.798,18.724,18.7536,273400.0
2012-12-27 14:30:00,25.32,25.52,25.29,25.46,420700.0,18.7536,18.9017,18.7314,18.8573,420700.0
2012-12-27 15:00:00,25.47,25.57,25.41,25.54,546700.0,18.8647,18.9388,18.8203,18.9166,546700.0
2012-12-27 15:30:00,25.53,25.7,25.53,25.64,924200.0,18.9091,19.0351,18.9091,18.9906,924200.0
2012-12-28 09:30:00,25.41,25.5,25.37,25.39,225100.0,18.8203,18.8869,18.7906,18.8055,225100.0
2012-12-28 10:00:00,25.4,25.49,25.31,25.44,309800.0,18.8129,18.8795,18.7462,18.8425,309800.0
2012-12-28 10:30:00,25.44,25.64,25.42,25.54,316100.0,18.8425,18.9906,18.8277,18.9166,316100.0
2012-12-28 11:00:00,25.54,25.6,25.51,25.53,158900.0,18.9166,18.961,18.8943,18.9091,158900.0
2012-12-28 11:30:00,25.53,25.57,25.51,25.56,122300.0,18.9091,18.9388,18.8943,18.9314,122300.0
2012-12-28 12:00:00,25.56,25.6,25.52,25.55,186100.0,18.9314,18.961,18.9017,18.924,186100.0
2012-12-28 12:30:00,25.55,25.57,25.52,25.54,227600.0,18.924,18.9388,18.9017,18.9166,227600.0
2012-12-28 13:00:00,25.54,25.59,25.54,25.58,176200.0,18.9166,18.9536,18.9166,18.9462,176200.0
2012-12-28 13:30:00,25.59,25.61,25.55,25.58,159900.0,18.9536,18.9684,18.924,18.9462,159900.0
2012-12-28 14:00:00,25.58,25.61,25.56,25.6,196200.0,18.9462,18.9684,18.9314,18.961,196200.0
2012-12-28 14:30:00,25.6,25.62,25.56,25.59,163400.0,18.961,18.9758,18.9314,18.9536,163400.0
2012-12-28 15:00:00,25.58,25.61,25.55,25.57,253100.0,18.9462,18.9684,18.924,18.9388,253100.0
2012-12-28 15:30:00,25.57,25.61,25.42,25.42,1048300.0,18.9388,18.9684,18.8277,18.8277,1048300.0
2012-12-31 09:30:00,25.3,25.45,25.28,25.43,326600.0,18.7388,18.8499,18.724,18.8351,326600.0
2012-12-31 10:00:00,25.43,25.44,25.31,25.36,255900.0,18.8351,18.8425,18.7462,18.7832,255900.0
2012-12-31 10:30:00,25.37,25.47,25.34,25.38,291000.0,18.7906,18.8647,18.7684,18.798,291000.0
2012-12-31 11:00:00,25.38,25.48,25.29,25.3,305100.0,18.798,18.8721,18.7314,18.7388,305100.0
2012-12-31 11:30:00,25.3,25.32,25.26,25.27,245400.0,18.7388,18.7536,18.7092,18.7166,245400.0
2012-12-31 12:00:00,25.27,25.33,25.27,25.32,166600.0,18.7166,18.761,18.7166,18.7536,166600.0
2012-12-31 12:30:00,25.32,25.53,25.28,25.42,540100.0,18.7536,18.9091,18.724,18.8277,540100.0
2012-12-31 13:00:00,25.42,25.51,25.34,25.48,244000.0,18.8277,18.8943,18.7684,18.8721,244000.0
2012-12-31 13:30:00,25.48,25.61,25.38,25.45,468200.0,18.8721,18.9684,18.798,18.8499,468200.0
2012-12-31 14:00:00,25.45,25.54,25.43,25.52,203700.0,18.8499,18.9166,18.8351,18.9017,203700.0
2012-12-31 14:30:00,25.52,25.63,25.45,25.61,293200.0,18.9017,18.9832,18.8499,18.9684,293200.0
2012-12-31 15:00:00,25.62,25.67,25.52,25.56,529100.0,18.9758,19.0128,18.9017,18.9314,529100.0
2012-12-31 15:30:00,25.56,25.73,25.56,25.71,992800.0,18.9314,19.0573,18.9314,19.0425,992800.0
2013-01-02 09:30:00,26.21,26.32,26.13,26.28,725700.0,19.4128,19.4943,19.3535,19.4646,725700.0
2013-01-02 10:00:00,26.28,26.36,26.24,26.29,667100.0,19.4646,19.5239,19.435,19.472,667100.0
2013-01-02 10:30:00,26.29,26.53,26.28,26.52,795000.0,19.472,19.6498,19.4646,19.6424,795000.0
2013-01-02 11:00:00,26.52,26.59,26.51,26.57,450800.0,19.6424,19.6942,19.635,19.6794,450800.0
2013-01-02 11:30:00,26.57,26.59,26.53,26.56,437000.0,19.6794,19.6942,19.6498,19.672,437000.0
2013-01-02 12:00:00,26.56,26.66,26.54,26.63,490900.0,19.672,19.7461,19.6572,19.7239,490900.0
2013-01-02 12:30:00,26.63,26.66,26.6,26.6,341100.0,19.7239,19.7461,19.7017,19.7017,341100.0
2013-01-02 13:00:00,26.6,26.67,26.58,26.67,297300.0,19.7017,19.7535,19.6868,19.7535,297300.0
2013-01-02 13:30:00,26.67,26.7,26.62,26.64,440100.0,19.7535,19.7757,19.7165,19.7313,440100.0
2013-01-02 14:00:00,26.63,26.68,26.61,26.63,433300.0,19.7239,19.7609,19.7091,19.7239,433300.0
2013-01-02 14:30:00,26.63,26.7,26.61,26.7,450600.0,19.7239,19.7757,19.7091,19.7757,450600.0
2013-01-02 15:00:00,26.7,26.71,26.64,26.69,710000.0,19.7757,19.7831,19.7313,19.7683,710000.0
2013-01-02 15:30:00,26.69,26.89,26.68,26.89,2117900.0,19.7683,19.9164,19.7609,19.9164,2117900.0
2013-01-03 09:30:00,26.86,26.86,26.49,26.5,668700.0,19.8942,19.8942,19.6202,19.6276,668700.0
2013-01-03 10:00:00,26.5,26.53,26.43,26.45,472500.0,19.6276,19.6498,19.5757,19.5906,472500.0
2013-01-03 10:30:00,26.46,26.52,26.44,26.46,420900.0,19.598,19.6424,19.5831,19.598,420900.0
2013-01-03 11:00:00,26.47,26.59,26.45,26.55,357400.0,19.6054,19.6942,19.5906,19.6646,357400.0
2013-01-03 11:30:00,26.56,26.59,26.54,26.56,308800.0,19.672,19.6942,19.6572,19.672,308800.0
2013-01-03 12:00:00,26.56,26.63,26.56,26.6,215900.0,19.672,19.7239,19.672,19.7017,215900.0
2013-01-03 12:30:00,26.61,26.61,26.55,26.59,248300.0,19.7091,19.7091,19.6646,19.6942,248300.0
2013-01-03 13:00:00,26.58,26.63,26.54,26.55,286500.0,19.6868,19.7239,19.6572,19.6646,286500.0
2013-01-03 13:30:00,26.55,26.56,26.53,26.53,178900.0,19.6646,19.672,19.6498,19.6498,178900.0
2013-01-03 14:00:00,26.54,26.54,26.41,26.48,387500.0,19.6572,19.6572,19.5609,19.6128,387500.0
2013-01-03 14:30:00,26.48,26.56,26.46,26.53,281000.0,19.6128,19.672,19.598,19.6498,281000.0
2013-01-03 15:00:00,26.53,26.56,26.51,26.54,517100.0,19.6498,19.672,19.635,19.6572,517100.0
2013-01-03 15:30:00,26.54,26.6,26.49,26.6,1617200.0,19.6572,19.7017,19.6202,19.7017,1617200.0
2013-01-04 09:30:00,26.43,26.66,26.27,26.43,1596100.0,19.5757,19.7461,19.4572,19.5757,1596100.0
2013-01-04 10:00:00,26.44,26.52,26.4,26.5,553000.0,19.5831,19.6424,19.5535,19.6276,553000.0
2013-01-04 10:30:00,26.5,26.63,26.47,26.58,521300.0,19.6276,19.7239,19.6054,19.6868,521300.0
2013-01-04 11:00:00,26.59,26.87,26.58,26.87,535700.0,19.6942,19.9016,19.6868,19.9016,535700.0
2013-01-04 11:30:00,26.86,27.0,26.86,26.96,743700.0,19.8942,19.9979,19.8942,19.9683,743700.0
2013-01-04 12:00:00,26.96,26.98,26.9,26.97,408900.0,19.9683,19.9831,19.9239,19.9757,408900.0
2013-01-04 12:30:00,26.96,26.99,26.93,26.99,310400.0,19.9683,19.9905,19.9461,19.9905,310400.0
2013-01-04 13:00:00,26.99,27.15,26.99,27.14,519200.0,19.9905,20.109,19.9905,20.1016,519200.0
2013-01-04 13:30:00,27.14,27.15,27.09,27.14,291800.0,20.1016,20.109,20.0646,20.1016,291800.0
2013-01-04 14:00:00,27.14,27.17,27.11,27.11,366100.0,20.1016,20.1238,20.0794,20.0794,366100.0
2013-01-04 14:30:00,27.12,27.15,27.06,27.14,483500.0,20.0868,20.109,20.0424,20.1016,483500.0
2013-01-04 15:00:00,27.14,27.2,27.09,27.2,740800.0,20.1016,20.1461,20.0646,20.1461,740800.0
2013-01-04 15:30:00,27.2,27.32,27.16,27.28,1518800.0,20.1461,20.2349,20.1164,20.2053,1518800.0
2013-01-07 09:30:00,26.69,26.84,26.3,26.72,1385500.0,19.7683,19.8794,19.4795,19.7905,1385500.0
2013-01-07 10:00:00,26.72,26.81,26.61,26.64,608000.0,19.7905,19.8572,19.7091,19.7313,608000.0
2013-01-07 10:30:00,26.65,26.71,26.57,26.57,431500.0,19.7387,19.7831,19.6794,19.6794,431500.0
2013-01-07 11:00:00,26.57,26.65,26.55,26.62,408200.0,19.6794,19.7387,19.6646,19.7165,408200.0
2013-01-07 11:30:00,26.62,26.66,26.56,26.6,285700.0,19.7165,19.7461,19.672,19.7017,285700.0
2013-01-07 12:00:00,26.6,26.66,26.6,26.66,343600.0,19.7017,19.7461,19.7017,19.7461,343600.0
2013-01-07 12:30:00,26.65,26.72,26.65,26.67,189600.0,19.7387,19.7905,19.7387,19.7535,189600.0
2013-01-07 13:00:00,26.67,26.68,26.6,26.63,286300.0,19.7535,19.7609,19.7017,19.7239,286300.0
2013-01-07 13:30:00,26.63,26.66,26.6,26.65,283000.0,19.7239,19.7461,19.7017,19.7387,283000.0
2013-01-07 14:00:00,26.64,26.75,26.63,26.72,285100.0,19.7313,19.8128,19.7239,19.7905,285100.0
2013-01-07 14:30:00,26.73,26.81,26.72,26.79,361100.0,19.7979,19.8572,19.7905,19.8424,361100.0
2013-01-07 15:00:00,26.79,26.9,26.78,26.89,397800.0,19.8424,19.9239,19.835,19.9164,397800.0
2013-01-07 15:30:00,26.89,26.91,26.8,26.88,1086500.0,19.9164,19.9313,19.8498,19.909,1086500.0
2013-01-08 09:30:00,26.8,26.81,26.67,26.72,478100.0,19.8498,19.8572,19.7535,19.7905,478100.0
2013-01-08 10:00:00,26.71,26.74,26.46,26.5,411400.0,19.7831,19.8053,19.598,19.6276,411400.0
2013-01-08 10:30:00,26.5,26.5,26.39,26.48,348800.0,19.6276,19.6276,19.5461,19.6128,348800.0
2013-01-08 11:00:00,26.48,26.48,26.39,26.42,332200.0,19.6128,19.6128,19.5461,19.5683,332200.0
2013-01-08 11:30:00,26.42,26.48,26.42,26.46,131000.0,19.5683,19.6128,19.5683,19.598,131000.0
2013-01-08 12:00:00,26.47,26.48,26.42,26.43,127700.0,19.6054,19.6128,19.5683,19.5757,127700.0
2013-01-08 12:30:00,26.43,26.45,26.38,26.41,205300.0,19.5757,19.5906,19.5387,19.5609,205300.0
2013-01-08 13:00:00,26.41,26.51,26.41,26.49,256500.0,19.5609,19.635,19.5609,19.6202,256500.0
2013-01-08 13:30:00,26.49,26.51,26.46,26.48,157300.0,19.6202,19.635,19.598,19.6128,157300.0
2013-01-08 14:00:00,26.48,26.49,26.45,26.48,232700.0,19.6128,19.6202,19.5906,19.6128,232700.0
2013-01-08 14:30:00,26.48,26.49,26.45,26.48,180900.0,19.6128,19.6202,19.5906,19.6128,180900.0
2013-01-08 15:00:00,26.47,26.55,26.47,26.52,338700.0,19.6054,19.6646,19.6054,19.6424,338700.0
2013-01-08 15:30:00,26.53,26.55,26.42,26.54,1286100.0,19.6498,19.6646,19.5683,19.6572,1286100.0
2013-01-09 09:30:00,26.64,26.91,26.62,26.9,506500.0,19.7313,19.9313,19.7165,19.9239,506500.0
2013-01-09 10:00:00,26.89,26.92,26.71,26.73,444900.0,19.9164,19.9387,19.7831,19.7979,444900.0
2013-01-09 10:30:00,26.74,26.74,26.63,26.67,353800.0,19.8053,19.8053,19.7239,19.7535,353800.0
2013-01-09 11:00:00,26.67,26.69,26.59,26.63,174800.0,19.7535,19.7683,19.6942,19.7239,174800.0
2013-01-09 11:30:00,26.63,26.67,26.53,26.56,293400.0,19.7239,19.7535,19.6498,19.672,293400.0
2013-01-09 12:00:00,26.56,26.62,26.52,26.53,166900.0,19.672,19.7165,19.6424,19.6498,166900.0
2013-01-09 12:30:00,26.53,26.63,26.47,26.63,439500.0,19.6498,19.7239,19.6054,19.7239,439500.0
2013-01-09 13:00:00,26.63,26.66,26.59,26.63,222600.0,19.7239,19.7461,19.6942,19.7239,222600.0
2013-01-09 13:30:00,26.63,26.67,26.57,26.59,243900.0,19.7239,19.7535,19.6794,19.6942,243900.0
2013-01-09 14:00:00,26.58,26.59,26.54,26.59,217400.0,19.6868,19.6942,19.6572,19.6942,217400.0
2013-01-09 14:30:00,26.59,26.59,26.5,26.51,489200.0,19.6942,19.6942,19.6276,19.635,489200.0
2013-01-09 15:00:00,26.51,26.55,26.48,26.51,387100.0,19.635,19.6646,19.6128,19.635,387100.0
2013-01-09 15:30:00,26.51,26.61,26.49,26.59,942700.0,19.635,19.7091,19.6202,19.6942,942700.0
2013-01-10 09:30:00,26.88,27.0,26.81,27.0,374400.0,19.909,19.9979,19.8572,19.9979,374400.0
2013-01-10 10:00:00,27.0,27.0,26.92,26.94,1070300.0,19.9979,19.9979,19.9387,19.9535,1070300.0
2013-01-10 10:30:00,26.93,26.94,26.77,26.79,777400.0,19.9461,19.9535,19.8276,19.8424,777400.0
2013-01-10 11:00:00,26.79,26.85,26.75,26.8,528800.0,19.8424,19.8868,19.8128,19.8498,528800.0
2013-01-10 11:30:00,26.81,26.82,26.66,26.66,572700.0,19.8572,19.8646,19.7461,19.7461,572700.0
2013-01-10 12:00:00,26.66,26.71,26.66,26.71,467600.0,19.7461,19.7831,19.7461,19.7831,467600.0
2013-01-10 12:30:00,26.71,26.76,26.69,26.74,856400.0,19.7831,19.8202,19.7683,19.8053,856400.0
2013-01-10 13:00:00,26.74,26.77,26.7,26.73,479500.0,19.8053,19.8276,19.7757,19.7979,479500.0
2013-01-10 13:30:00,26.73,26.74,26.69,26.71,497900.0,19.7979,19.8053,19.7683,19.7831,497900.0
2013-01-10 14:00:00,26.71,26.73,26.69,26.7,320100.0,19.7831,19.7979,19.7683,19.7757,320100.0
2013-01-10 14:30:00,26.7,26.78,26.7,26.76,806900.0,19.7757,19.835,19.7757,19.8202,806900.0
2013-01-10 15:00:00,26.76,26.82,26.75,26.76,832200.0,19.8202,19.8646,19.8128,19.8202,832200.0
2013-01-10 15:30:00,26.77,26.83,26.76,26.83,1504400.0,19.8276,19.872,19.8202,19.872,1504400.0
2013-01-11 09:30:00,26.81,26.81,26.54,26.57,689500.0,19.8572,19.8572,19.6572,19.6794,689500.0
2013-01-11 10:00:00,26.56,26.57,26.42,26.5,564900.0,19.672,19.6794,19.5683,19.6276,564900.0
2013-01-11 10:30:00,26.51,26.64,26.51,26.58,576500.0,19.635,19.7313,19.635,19.6868,576500.0
2013-01-11 11:00:00,26.58,26.64,26.58,26.58,375100.0,19.6868,19.7313,19.6868,19.6868,375100.0
2013-01-11 11:30:00,26.58,26.69,26.55,26.63,256800.0,19.6868,19.7683,19.6646,19.7239,256800.0
2013-01-11 12:00:00,26.63,26.64,26.6,26.6,141000.0,19.7239,19.7313,19.7017,19.7017,141000.0
2013-01-11 12:30:00,26.6,26.61,26.54,26.55,209100.0,19.7017,19.7091,19.6572,19.6646,209100.0
2013-01-11 13:00:00,26.55,26.59,26.55,26.58,178900.0,19.6646,19.6942,19.6646,19.6868,178900.0
2013-01-11 13:30:00,26.58,26.6,26.52,26.54,208900.0,19.6868,19.7017,19.6424,19.6572,208900.0
2013-01-11 14:00:00,26.54,26.66,26.54,26.61,310500.0,19.6572,19.7461,19.6572,19.7091,310500.0
2013-01-11 14:30:00,26.61,26.66,26.59,26.61,333200.0,19.7091,19.7461,19.6942,19.7091,333200.0
2013-01-11 15:00:00,26.6,26.7,26.59,26.7,338800.0,19.7017,19.7757,19.6942,19.7757,338800.0
2013-01-11 15:30:00,26.7,26.78,26.68,26.77,835400.0,19.7757,19.835,19.7609,19.8276,835400.0
2013-01-14 09:30:00,26.67,26.73,26.51,26.54,470700.0,19.7535,19.7979,19.635,19.6572,470700.0
2013-01-14 10:00:00,26.54,26.59,26.48,26.55,825800.0,19.6572,19.6942,19.6128,19.6646,825800.0
2013-01-14 10:30:00,26.55,26.79,26.55,26.73,294100.0,19.6646,19.8424,19.6646,19.7979,294100.0
2013-01-14 11:00:00,26.73,26.75,26.64,26.71,275800.0,19.7979,19.8128,19.7313,19.7831,275800.0
2013-01-14 11:30:00,26.71,26.72,26.66,26.7,202200.0,19.7831,19.7905,19.7461,19.7757,202200.0
2013-01-14 12:00:00,26.7,26.73,26.63,26.63,143600.0,19.7757,19.7979,19.7239,19.7239,143600.0
2013-01-14 12:30:00,26.63,26.7,26.63,26.68,102200.0,19.7239,19.7757,19.7239,19.7609,102200.0
2013-01-14 13:00:00,26.67,26.73,26.64,26.73,189900.0,19.7535,19.7979,19.7313,19.7979,189900.0
2013-01-14 13:30:00,26.73,26.75,26.67,26.67,183700.0,19.7979,19.8128,19.7535,19.7535,183700.0
2013-01-14 14:00:00,26.68,26.68,26.61,26.64,239200.0,19.7609,19.7609,19.7091,19.7313,239200.0
2013-01-14 14:30:00,26.65,26.71,26.64,26.68,341600.0,19.7387,19.7831,19.7313,19.7609,341600.0
2013-01-14 15:00:00,26.68,26.72,26.67,26.67,345000.0,19.7609,19.7905,19.7535,19.7535,345000.0
2013-01-14 15:30:00,26.68,26.74,26.64,26.73,899200.0,19.7609,19.8053,19.7313,19.7979,899200.0
2013-01-15 09:30:00,26.63,26.76,26.58,26.69,573200.0,19.7239,19.8202,19.6868,19.7683,573200.0
2013-01-15 10:00:00,26.7,26.78,26.68,26.7,455000.0,19.7757,19.835,19.7609,19.7757,455000.0
2013-01-15 10:30:00,26.7,26.76,26.7,26.74,195700.0,19.7757,19.8202,19.7757,19.8053,195700.0
2013-01-15 11:00:00,26.75,26.78,26.65,26.7,275000.0,19.8128,19.835,19.7387,19.7757,275000.0
2013-01-15 11:30:00,26.7,26.8,26.65,26.79,266200.0,19.7757,19.8498,19.7387,19.8424,266200.0
2013-01-15 12:00:00,26.8,26.84,26.79,26.84,571400.0,19.8498,19.8794,19.8424,19.8794,571400.0
2013-01-15 12:30:00,26.84,26.89,26.78,26.79,280200.0,19.8794,19.9164,19.835,19.8424,280200.0
2013-01-15 13:00:00,26.79,26.83,26.78,26.8,589900.0,19.8424,19.872,19.835,19.8498,589900.0
2013-01-15 13:30:00,26.79,26.81,26.73,26.73,548700.0,19.8424,19.8572,19.7979,19.7979,548700.0
2013-01-15 14:00:00,26.74,26.81,26.71,26.8,242700.0,19.8053,19.8572,19.7831,19.8498,242700.0
2013-01-15 14:30:00,26.79,26.87,26.78,26.86,1318300.0,19.8424,19.9016,19.835,19.8942,1318300.0
2013-01-15 15:00:00,26.86,26.86,26.76,26.79,490400.0,19.8942,19.8942,19.8202,19.8424,490400.0
2013-01-15 15:30:00,26.79,26.83,26.76,26.78,1610100.0,19.8424,19.872,19.8202,19.835,1610100.0
2013-01-16 09:30:00,25.82,26.01,25.62,25.94,1982200.0,19.1239,19.2647,18.9758,19.2128,1982200.0
2013-01-16 10:00:00,25.93,26.16,25.91,26.11,1409300.0,19.2054,19.3758,19.1906,19.3387,1409300.0
2013-01-16 10:30:00,26.11,26.2,25.98,26.0,891600.0,19.3387,19.4054,19.2424,19.2573,891600.0
2013-01-16 11:00:00,26.0,26.15,25.93,26.15,1166100.0,19.2573,19.3684,19.2054,19.3684,1166100.0
2013-01-16 11:30:00,26.14,26.15,25.99,26.04,555100.0,19.361,19.3684,19.2499,19.2869,555100.0
2013-01-16 12:00:00,26.04,26.07,26.03,26.04,169700.0,19.2869,19.3091,19.2795,19.2869,169700.0
2013-01-16 12:30:00,26.04,26.12,25.99,26.12,369500.0,19.2869,19.3461,19.2499,19.3461,369500.0
2013-01-16 13:00:00,26.12,26.12,26.09,26.12,211900.0,19.3461,19.3461,19.3239,19.3461,211900.0
2013-01-16 13:30:00,26.12,26.17,26.1,26.13,359800.0,19.3461,19.3832,19.3313,19.3535,359800.0
2013-01-16 14:00:00,26.12,26.14,26.0,26.03,453700.0,19.3461,19.361,19.2573,19.2795,453700.0
2013-01-16 14:30:00,26.03,26.06,25.96,26.0,766800.0,19.2795,19.3017,19.2276,19.2573,766800.0
2013-01-16 15:00:00,25.99,26.08,25.99,26.05,716300.0,19.2499,19.3165,19.2499,19.2943,716300.0
2013-01-16 15:30:00,26.05,26.07,25.98,26.04,1701100.0,19.2943,19.3091,19.2424,19.2869,1701100.0
2013-01-17 09:30:00,25.82,26.18,25.72,26.17,1063700.0,19.1239,19.3906,19.0499,19.3832,1063700.0
2013-01-17 10:00:00,26.17,26.32,26.06,26.3,753400.0,19.3832,19.4943,19.3017,19.4795,753400.0
2013-01-17 10:30:00,26.3,26.31,26.2,26.2,458600.0,19.4795,19.4869,19.4054,19.4054,458600.0
2013-01-17 11:00:00,26.21,26.29,26.19,26.29,447300.0,19.4128,19.472,19.398,19.472,447300.0
2013-01-17 11:30:00,26.29,26.42,26.28,26.29,510600.0,19.472,19.5683,19.4646,19.472,510600.0
2013-01-17 12:00:00,26.29,26.41,26.29,26.39,456200.0,19.472,19.5609,19.472,19.5461,456200.0
2013-01-17 12:30:00,26.39,26.46,26.38,26.41,313500.0,19.5461,19.598,19.5387,19.5609,313500.0
2013-01-17 13:00:00,26.41,26.45,26.35,26.36,417300.0,19.5609,19.5906,19.5165,19.5239,417300.0
2013-01-17 13:30:00,26.36,26.4,26.32,26.33,822500.0,19.5239,19.5535,19.4943,19.5017,822500.0
2013-01-17 14:00:00,26.34,26.51,26.33,26.51,724200.0,19.5091,19.635,19.5017,19.635,724200.0
2013-01-17 14:30:00,26.51,26.53,26.44,26.49,663200.0,19.635,19.6498,19.5831,19.6202,663200.0
2013-01-17 15:00:00,26.48,26.58,26.46,26.58,933200.0,19.6128,19.6868,19.598,19.6868,933200.0
2013-01-17 15:30:00,26.57,26.58,26.42,26.46,1105100.0,19.6794,19.6868,19.5683,19.598,1105100.0
2013-01-18 09:30:00,26.4,26.57,26.28,26.4,1865600.0,19.5535,19.6794,19.4646,19.5535,1865600.0
2013-01-18 10:00:00,26.41,26.41,26.16,26.26,1114100.0,19.5609,19.5609,19.3758,19.4498,1114100.0
2013-01-18 10:30:00,26.26,26.33,26.11,26.16,1108700.0,19.4498,19.5017,19.3387,19.3758,1108700.0
2013-01-18 11:00:00,26.16,26.21,26.13,26.18,971800.0,19.3758,19.4128,19.3535,19.3906,971800.0
2013-01-18 11:30:00,26.18,26.24,26.14,26.2,653400.0,19.3906,19.435,19.361,19.4054,653400.0
2013-01-18 12:00:00,26.21,26.25,26.19,26.21,429700.0,19.4128,19.4424,19.398,19.4128,429700.0
2013-01-18 12:30:00,26.2,26.22,26.17,26.19,316600.0,19.4054,19.4202,19.3832,19.398,316600.0
2013-01-18 13:00:00,26.19,26.36,26.18,26.35,238500.0,19.398,19.5239,19.3906,19.5165,238500.0
2013-01-18 13:30:00,26.35,26.38,26.29,26.3,395400.0,19.5165,19.5387,19.472,19.4795,395400.0
2013-01-18 14:00:00,26.3,26.37,26.29,26.36,233800.0,19.4795,19.5313,19.472,19.5239,233800.0
2013-01-18 14:30:00,26.37,26.41,26.36,26.4,404100.0,19.5313,19.5609,19.5239,19.5535,404100.0
2013-01-18 15:00:00,26.41,26.45,26.37,26.44,533600.0,19.5609,19.5906,19.5313,19.5831,533600.0
2013-01-18 15:30:00,26.43,26.53,26.43,26.52,976700.0,19.5757,19.6498,19.5757,19.6424,976700.0
2013-01-22 09:30:00,26.43,26.73,26.43,26.65,763100.0,19.5757,19.7979,19.5757,19.7387,763100.0
2013-01-22 10:00:00,26.65,26.69,26.54,26.54,587900.0,19.7387,19.7683,19.6572,19.6572,587900.0
2013-01-22 10:30:00,26.54,26.64,26.54,26.57,587800.0,19.6572,19.7313,19.6572,19.6794,587800.0
2013-01-22 11:00:00,26.58,26.6,26.5,26.58,418900.0,19.6868,19.7017,19.6276,19.6868,418900.0
2013-01-22 11:30:00,26.57,26.61,26.51,26.6,426300.0,19.6794,19.7091,19.635,19.7017,426300.0
2013-01-22 12:00:00,26.6,26.63,26.56,26.59,601700.0,19.7017,19.7239,19.672,19.6942,601700.0
2013-01-22 12:30:00,26.6,26.6,26.54,26.54,386900.0,19.7017,19.7017,19.6572,19.6572,386900.0
2013-01-22 13:00:00,26.54,26.72,26.54,26.71,347700.0,19.6572,19.7905,19.6572,19.7831,347700.0
2013-01-22 13:30:00,26.71,26.75,26.7,26.73,211500.0,19.7831,19.8128,19.7757,19.7979,211500.0
2013-01-22 14:00:00,26.74,26.83,26.72,26.82,568600.0,19.8053,19.872,19.7905,19.8646,568600.0
2013-01-22 14:30:00,26.81,26.89,26.81,26.87,911000.0,19.8572,19.9164,19.8572,19.9016,911000.0
2013-01-22 15:00:00,26.88,26.97,26.82,26.95,904100.0,19.909,19.9757,19.8646,19.9609,904100.0
2013-01-22 15:30:00,26.95,27.0,26.89,26.96,1490700.0,19.9609,19.9979,19.9164,19.9683,1490700.0
2013-01-23 09:30:00,26.81,27.0,26.78,26.92,771600.0,19.8572,19.9979,19.835,19.9387,771600.0
2013-01-23 10:00:00,26.92,26.93,26.76,26.77,604400.0,19.9387,19.9461,19.8202,19.8276,604400.0
2013-01-23 10:30:00,26.77,26.88,26.76,26.86,772500.0,19.8276,19.909,19.8202,19.8942,772500.0
2013-01-23 11:00:00,26.86,26.98,26.86,26.89,494600.0,19.8942,19.9831,19.8942,19.9164,494600.0
2013-01-23 11:30:00,26.9,26.95,26.86,26.92,431300.0,19.9239,19.9609,19.8942,19.9387,431300.0
2013-01-23 12:00:00,26.91,26.95,26.9,26.94,360000.0,19.9313,19.9609,19.9239,19.9535,360000.0
2013-01-23 12:30:00,26.94,26.96,26.9,26.95,324800.0,19.9535,19.9683,19.9239,19.9609,324800.0
2013-01-23 13:00:00,26.95,26.95,26.87,26.87,371900.0,19.9609,19.9609,19.9016,19.9016,371900.0
2013-01-23 13:30:00,26.88,26.93,26.86,26.91,348500.0,19.909,19.9461,19.8942,19.9313,348500.0
2013-01-23 14:00:00,26.91,26.91,26.81,26.89,550800.0,19.9313,19.9313,19.8572,19.9164,550800.0
2013-01-23 14:30:00,26.89,26.92,26.87,26.9,455000.0,19.9164,19.9387,19.9016,19.9239,455000.0
2013-01-23 15:00:00,26.9,26.93,26.88,26.9,541900.0,19.9239,19.9461,19.909,19.9239,541900.0
2013-01-23 15:30:00,26.9,26.93,26.85,26.93,865300.0,19.9239,19.9461,19.8868,19.9461,865300.0
2013-01-24 09:30:00,26.81,27.06,26.8,26.95,634000.0,19.9528,20.1388,19.9453,20.057,634000.0
2013-01-24 10:00:00,26.95,27.07,26.93,26.99,475300.0,20.057,20.1463,20.0421,20.0867,475300.0
2013-01-24 10:30:00,26.99,27.03,26.93,26.97,502600.0,20.0867,20.1165,20.0421,20.0718,502600.0
2013-01-24 11:00:00,26.97,27.06,26.96,27.02,393800.0,20.0718,20.1388,20.0644,20.1091,393800.0
2013-01-24 11:30:00,27.03,27.05,27.0,27.04,238300.0,20.1165,20.1314,20.0942,20.1239,238300.0
2013-01-24 12:00:00,27.04,27.05,27.0,27.03,320600.0,20.1239,20.1314,20.0942,20.1165,320600.0
2013-01-24 12:30:00,27.04,27.04,26.9,26.91,358200.0,20.1239,20.1239,20.0197,20.0272,358200.0
2013-01-24 13:00:00,26.92,26.99,26.89,26.98,292800.0,20.0346,20.0867,20.0123,20.0793,292800.0
2013-01-24 13:30:00,26.98,26.99,26.84,26.95,367100.0,20.0793,20.0867,19.9751,20.057,367100.0
2013-01-24 14:00:00,26.95,27.02,26.91,27.02,379900.0,20.057,20.1091,20.0272,20.1091,379900.0
2013-01-24 14:30:00,27.02,27.07,27.0,27.03,409200.0,20.1091,20.1463,20.0942,20.1165,409200.0
2013-01-24 15:00:00,27.03,27.07,27.0,27.04,599400.0,20.1165,20.1463,20.0942,20.1239,599400.0
2013-01-24 15:30:00,27.05,27.12,26.99,27.01,1449400.0,20.1314,20.1835,20.0867,20.1016,1449400.0
2013-01-25 09:30:00,27.07,27.19,27.0,27.07,404400.0,20.1463,20.2356,20.0942,20.1463,404400.0
2013-01-25 10:00:00,27.06,27.07,26.85,26.85,370400.0,20.1388,20.1463,19.9825,19.9825,370400.0
2013-01-25 10:30:00,26.86,26.94,26.85,26.9,240800.0,19.99,20.0495,19.9825,20.0197,240800.0
2013-01-25 11:00:00,26.9,26.96,26.85,26.87,311700.0,20.0197,20.0644,19.9825,19.9974,311700.0
2013-01-25 11:30:00,26.87,26.97,26.87,26.92,340100.0,19.9974,20.0718,19.9974,20.0346,340100.0
2013-01-25 12:00:00,26.92,27.0,26.91,26.94,267100.0,20.0346,20.0942,20.0272,20.0495,267100.0
2013-01-25 12:30:00,26.94,27.0,26.94,26.98,213500.0,20.0495,20.0942,20.0495,20.0793,213500.0
2013-01-25 13:00:00,26.98,27.04,26.98,27.03,268100.0,20.0793,20.1239,20.0793,20.1165,268100.0
2013-01-25 13:30:00,27.03,27.04,27.0,27.01,214600.0,20.1165,20.1239,20.0942,20.1016,214600.0
2013-01-25 14:00:00,27.02,27.04,27.0,27.01,206600.0,20.1091,20.1239,20.0942,20.1016,206600.0
2013-01-25 14:30:00,27.01,27.05,26.96,26.96,303200.0,20.1016,20.1314,20.0644,20.0644,303200.0
2013-01-25 15:00:00,26.96,27.07,26.96,27.07,438000.0,20.0644,20.1463,20.0644,20.1463,438000.0
2013-01-25 15:30:00,27.07,27.09,26.98,27.07,1125600.0,20.1463,20.1612,20.0793,20.1463,1125600.0
2013-01-28 09:30:00,27.15,27.16,26.87,26.95,609000.0,20.2058,20.2132,19.9974,20.057,609000.0
2013-01-28 10:00:00,26.95,26.99,26.84,26.87,778700.0,20.057,20.0867,19.9751,19.9974,778700.0
2013-01-28 10:30:00,26.87,27.09,26.87,27.06,939500.0,19.9974,20.1612,19.9974,20.1388,939500.0
2013-01-28 11:00:00,27.06,27.11,27.04,27.11,289000.0,20.1388,20.176,20.1239,20.176,289000.0
2013-01-28 11:30:00,27.11,27.16,27.09,27.14,544300.0,20.176,20.2132,20.1612,20.1984,544300.0
2013-01-28 12:00:00,27.14,27.14,27.09,27.13,256100.0,20.1984,20.1984,20.1612,20.1909,256100.0
2013-01-28 12:30:00,27.12,27.17,27.09,27.13,222100.0,20.1835,20.2207,20.1612,20.1909,222100.0
2013-01-28 13:00:00,27.13,27.17,27.11,27.13,254700.0,20.1909,20.2207,20.176,20.1909,254700.0
2013-01-28 13:30:00,27.13,27.21,27.13,27.19,316200.0,20.1909,20.2505,20.1909,20.2356,316200.0
2013-01-28 14:00:00,27.19,27.21,27.17,27.2,235700.0,20.2356,20.2505,20.2207,20.243,235700.0
2013-01-28 14:30:00,27.19,27.26,27.16,27.23,401600.0,20.2356,20.2877,20.2132,20.2653,401600.0
2013-01-28 15:00:00,27.22,27.25,27.16,27.17,430000.0,20.2579,20.2802,20.2132,20.2207,430000.0
2013-01-28 15:30:00,27.18,27.23,27.04,27.07,2061700.0,20.2281,20.2653,20.1239,20.1463,2061700.0
2013-01-29 09:30:00,26.92,27.03,26.89,26.98,518100.0,20.0346,20.1165,20.0123,20.0793,518100.0
2013-01-29 10:00:00,26.98,27.12,26.91,27.09,538500.0,20.0793,20.1835,20.0272,20.1612,538500.0
2013-01-29 10:30:00,27.09,27.17,27.03,27.15,480600.0,20.1612,20.2207,20.1165,20.2058,480600.0
2013-01-29 11:00:00,27.15,27.16,27.04,27.13,463000.0,20.2058,20.2132,20.1239,20.1909,463000.0
2013-01-29 11:30:00,27.12,27.13,27.07,27.11,314100.0,20.1835,20.1909,20.1463,20.176,314100.0
2013-01-29 12:00:00,27.1,27.14,27.09,27.14,285300.0,20.1686,20.1984,20.1612,20.1984,285300.0
2013-01-29 12:30:00,27.14,27.19,27.13,27.17,200100.0,20.1984,20.2356,20.1909,20.2207,200100.0
2013-01-29 13:00:00,27.17,27.21,27.13,27.18,363400.0,20.2207,20.2505,20.1909,20.2281,363400.0
2013-01-29 13:30:00,27.18,27.2,27.13,27.18,322100.0,20.2281,20.243,20.1909,20.2281,322100.0
2013-01-29 14:00:00,27.18,27.24,27.16,27.18,262600.0,20.2281,20.2728,20.2132,20.2281,262600.0
2013-01-29 14:30:00,27.17,27.21,27.12,27.2,260000.0,20.2207,20.2505,20.1835,20.243,260000.0
2013-01-29 15:00:00,27.2,27.25,27.17,27.22,539200.0,20.243,20.2802,20.2207,20.2579,539200.0
2013-01-29 15:30:00,27.23,27.28,27.22,27.27,1011900.0,20.2653,20.3026,20.2579,20.2951,1011900.0
2013-01-30 09:30:00,27.15,27.21,27.03,27.2,465300.0,20.2058,20.2505,20.1165,20.243,465300.0
2013-01-30 10:00:00,27.2,27.25,27.16,27.18,342300.0,20.243,20.2802,20.2132,20.2281,342300.0
2013-01-30 10:30:00,27.18,27.27,27.14,27.2,223500.0,20.2281,20.2951,20.1984,20.243,223500.0
2013-01-30 11:00:00,27.2,27.3,27.18,27.28,226700.0,20.243,20.3174,20.2281,20.3026,226700.0
2013-01-30 11:30:00,27.28,27.32,27.27,27.29,152400.0,20.3026,20.3323,20.2951,20.31,152400.0
2013-01-30 12:00:00,27.29,27.29,27.26,27.26,169300.0,20.31,20.31,20.2877,20.2877,169300.0
2013-01-30 12:30:00,27.26,27.38,27.26,27.37,371700.0,20.2877,20.377,20.2877,20.3695,371700.0
2013-01-30 13:00:00,27.37,27.43,27.36,27.39,213600.0,20.3695,20.4142,20.3621,20.3844,213600.0
2013-01-30 13:30:00,27.39,27.44,27.39,27.42,198500.0,20.3844,20.4216,20.3844,20.4067,198500.0
2013-01-30 14:00:00,27.43,27.45,27.31,27.36,401500.0,20.4142,20.4291,20.3249,20.3621,401500.0
2013-01-30 14:30:00,27.37,27.38,27.25,27.35,426800.0,20.3695,20.377,20.2802,20.3547,426800.0
2013-01-30 15:00:00,27.35,27.36,27.27,27.32,549300.0,20.3547,20.3621,20.2951,20.3323,549300.0
2013-01-30 15:30:00,27.31,27.32,27.25,27.31,785000.0,20.3249,20.3323,20.2802,20.3249,785000.0
2013-01-31 09:30:00,27.2,27.29,27.1,27.23,300800.0,20.243,20.31,20.1686,20.2653,300800.0
2013-01-31 10:00:00,27.23,27.29,27.17,27.24,367800.0,20.2653,20.31,20.2207,20.2728,367800.0
2013-01-31 10:30:00,27.24,27.31,27.21,27.3,281800.0,20.2728,20.3249,20.2505,20.3174,281800.0
2013-01-31 11:00:00,27.29,27.3,27.2,27.23,309700.0,20.31,20.3174,20.243,20.2653,309700.0
2013-01-31 11:30:00,27.22,27.23,27.08,27.1,219000.0,20.2579,20.2653,20.1537,20.1686,219000.0
2013-01-31 12:00:00,27.1,27.2,27.1,27.13,124000.0,20.1686,20.243,20.1686,20.1909,124000.0
2013-01-31 12:30:00,27.13,27.19,27.12,27.19,204800.0,20.1909,20.2356,20.1835,20.2356,204800.0
2013-01-31 13:00:00,27.19,27.21,27.17,27.19,140800.0,20.2356,20.2505,20.2207,20.2356,140800.0
2013-01-31 13:30:00,27.19,27.26,27.18,27.26,183400.0,20.2356,20.2877,20.2281,20.2877,183400.0
2013-01-31 14:00:00,27.26,27.28,27.21,27.27,184000.0,20.2877,20.3026,20.2505,20.2951,184000.0
2013-01-31 14:30:00,27.28,27.33,27.23,27.24,185200.0,20.3026,20.3398,20.2653,20.2728,185200.0
2013-01-31 15:00:00,27.23,27.24,27.16,27.23,290700.0,20.2653,20.2728,20.2132,20.2653,290700.0
2013-01-31 15:30:00,27.23,27.27,27.15,27.16,1535500.0,20.2653,20.2951,20.2058,20.2132,1535500.0
2013-02-01 09:30:00,27.26,27.61,27.2,27.59,629800.0,20.2877,20.5482,20.243,20.5333,629800.0
2013-02-01 10:00:00,27.59,27.67,27.5,27.5,598000.0,20.5333,20.5928,20.4663,20.4663,598000.0
2013-02-01 10:30:00,27.5,27.55,27.43,27.53,250200.0,20.4663,20.5035,20.4142,20.4886,250200.0
2013-02-01 11:00:00,27.53,27.56,27.49,27.5,288900.0,20.4886,20.5109,20.4588,20.4663,288900.0
2013-02-01 11:30:00,27.51,27.58,27.5,27.55,285200.0,20.4737,20.5258,20.4663,20.5035,285200.0
2013-02-01 12:00:00,27.55,27.56,27.49,27.49,155900.0,20.5035,20.5109,20.4588,20.4588,155900.0
2013-02-01 12:30:00,27.49,27.51,27.42,27.42,205100.0,20.4588,20.4737,20.4067,20.4067,205100.0
2013-02-01 13:00:00,27.42,27.45,27.39,27.43,262800.0,20.4067,20.4291,20.3844,20.4142,262800.0
2013-02-01 13:30:00,27.44,27.51,27.43,27.47,232700.0,20.4216,20.4737,20.4142,20.444,232700.0
2013-02-01 14:00:00,27.48,27.48,27.37,27.42,364100.0,20.4514,20.4514,20.3695,20.4067,364100.0
2013-02-01 14:30:00,27.42,27.45,27.32,27.33,355100.0,20.4067,20.4291,20.3323,20.3398,355100.0
2013-02-01 15:00:00,27.34,27.4,27.33,27.34,317700.0,20.3472,20.3919,20.3398,20.3472,317700.0
2013-02-01 15:30:00,27.34,27.43,27.32,27.34,1014900.0,20.3472,20.4142,20.3323,20.3472,1014900.0
2013-02-04 09:30:00,27.06,27.17,27.0,27.15,435200.0,20.1388,20.2207,20.0942,20.2058,435200.0
2013-02-04 10:00:00,27.15,27.21,27.1,27.17,442500.0,20.2058,20.2505,20.1686,20.2207,442500.0
2013-02-04 10:30:00,27.16,27.18,27.07,27.1,450000.0,20.2132,20.2281,20.1463,20.1686,450000.0
2013-02-04 11:00:00,27.1,27.15,27.08,27.12,405300.0,20.1686,20.2058,20.1537,20.1835,405300.0
2013-02-04 11:30:00,27.13,27.26,27.11,27.21,477200.0,20.1909,20.2877,20.176,20.2505,477200.0
2013-02-04 12:00:00,27.21,27.22,27.11,27.21,329900.0,20.2505,20.2579,20.176,20.2505,329900.0
2013-02-04 12:30:00,27.2,27.35,27.2,27.28,270700.0,20.243,20.3547,20.243,20.3026,270700.0
2013-02-04 13:00:00,27.28,27.35,27.25,27.31,404800.0,20.3026,20.3547,20.2802,20.3249,404800.0
2013-02-04 13:30:00,27.31,27.31,27.18,27.24,463400.0,20.3249,20.3249,20.2281,20.2728,463400.0
2013-02-04 14:00:00,27.24,27.26,27.17,27.26,376600.0,20.2728,20.2877,20.2207,20.2877,376600.0
2013-02-04 14:30:00,27.26,27.33,27.22,27.3,331300.0,20.2877,20.3398,20.2579,20.3174,331300.0
2013-02-04 15:00:00,27.3,27.34,27.21,27.3,627300.0,20.3174,20.3472,20.2505,20.3174,627300.0
2013-02-04 15:30:00,27.31,27.31,27.18,27.2,1165100.0,20.3249,20.3249,20.2281,20.243,1165100.0
2013-02-05 09:30:00,27.05,27.39,27.05,27.18,686700.0,20.1314,20.3844,20.1314,20.2281,686700.0
2013-02-05 10:00:00,27.18,27.35,27.16,27.29,446600.0,20.2281,20.3547,20.2132,20.31,446600.0
2013-02-05 10:30:00,27.28,27.4,27.25,27.31,371200.0,20.3026,20.3919,20.2802,20.3249,371200.0
2013-02-05 11:00:00,27.3,27.33,27.23,27.32,377600.0,20.3174,20.3398,20.2653,20.3323,377600.0
2013-02-05 11:30:00,27.32,27.34,27.21,27.25,269700.0,20.3323,20.3472,20.2505,20.2802,269700.0
2013-02-05 12:00:00,27.25,27.27,27.2,27.2,184600.0,20.2802,20.2951,20.243,20.243,184600.0
2013-02-05 12:30:00,27.2,27.26,27.2,27.26,144400.0,20.243,20.2877,20.243,20.2877,144400.0
2013-02-05 13:00:00,27.26,27.32,27.25,27.32,236400.0,20.2877,20.3323,20.2802,20.3323,236400.0
2013-02-05 13:30:00,27.32,27.35,27.3,27.33,332300.0,20.3323,20.3547,20.3174,20.3398,332300.0
2013-02-05 14:00:00,27.33,27.4,27.3,27.4,334000.0,20.3398,20.3919,20.3174,20.3919,334000.0
2013-02-05 14:30:00,27.39,27.47,27.39,27.46,366500.0,20.3844,20.444,20.3844,20.4365,366500.0
2013-02-05 15:00:00,27.46,27.5,27.43,27.43,464600.0,20.4365,20.4663,20.4142,20.4142,464600.0
2013-02-05 15:30:00,27.44,27.49,27.37,27.38,969100.0,20.4216,20.4588,20.3695,20.377,969100.0
2013-02-06 09:30:00,27.21,27.38,27.1,27.37,378100.0,20.2505,20.377,20.1686,20.3695,378100.0
2013-02-06 10:00:00,27.36,27.45,27.28,27.43,239700.0,20.3621,20.4291,20.3026,20.4142,239700.0
2013-02-06 10:30:00,27.43,27.48,27.35,27.45,237900.0,20.4142,20.4514,20.3547,20.4291,237900.0
2013-02-06 11:00:00,27.45,27.49,27.43,27.47,495600.0,20.4291,20.4588,20.4142,20.444,495600.0
2013-02-06 11:30:00,27.47,27.5,27.43,27.48,197700.0,20.444,20.4663,20.4142,20.4514,197700.0
2013-02-06 12:00:00,27.48,27.5,27.45,27.49,342000.0,20.4514,20.4663,20.4291,20.4588,342000.0
2013-02-06 12:30:00,27.48,27.5,27.46,27.46,310800.0,20.4514,20.4663,20.4365,20.4365,310800.0
2013-02-06 13:00:00,27.47,27.49,27.37,27.37,270200.0,20.444,20.4588,20.3695,20.3695,270200.0
2013-02-06 13:30:00,27.38,27.41,27.35,27.35,178600.0,20.377,20.3993,20.3547,20.3547,178600.0
2013-02-06 14:00:00,27.36,27.42,27.35,27.41,184500.0,20.3621,20.4067,20.3547,20.3993,184500.0
2013-02-06 14:30:00,27.41,27.49,27.4,27.49,324100.0,20.3993,20.4588,20.3919,20.4588,324100.0
2013-02-06 15:00:00,27.49,27.55,27.48,27.55,446400.0,20.4588,20.5035,20.4514,20.5035,446400.0
2013-02-06 15:30:00,27.55,27.65,27.54,27.64,1051800.0,20.5035,20.5779,20.4961,20.5705,1051800.0
2013-02-07 09:30:00,27.61,27.8,27.61,27.73,489100.0,20.5482,20.6896,20.5482,20.6375,489100.0
2013-02-07 10:00:00,27.73,27.75,27.51,27.53,619900.0,20.6375,20.6523,20.4737,20.4886,619900.0
2013-02-07 10:30:00,27.53,27.59,27.5,27.58,753600.0,20.4886,20.5333,20.4663,20.5258,753600.0
2013-02-07 11:00:00,27.59,27.62,27.53,27.58,561100.0,20.5333,20.5556,20.4886,20.5258,561100.0
2013-02-07 11:30:00,27.58,27.63,27.53,27.61,574700.0,20.5258,20.563,20.4886,20.5482,574700.0
2013-02-07 12:00:00,27.61,27.73,27.59,27.71,448000.0,20.5482,20.6375,20.5333,20.6226,448000.0
2013-02-07 12:30:00,27.71,27.75,27.69,27.71,323200.0,20.6226,20.6523,20.6077,20.6226,323200.0
2013-02-07 13:00:00,27.71,27.78,27.69,27.75,330900.0,20.6226,20.6747,20.6077,20.6523,330900.0
2013-02-07 13:30:00,27.76,27.8,27.72,27.8,266900.0,20.6598,20.6896,20.63,20.6896,266900.0
2013-02-07 14:00:00,27.8,27.81,27.71,27.81,336400.0,20.6896,20.697,20.6226,20.697,336400.0
2013-02-07 14:30:00,27.81,27.86,27.73,27.86,387000.0,20.697,20.7342,20.6375,20.7342,387000.0
2013-02-07 15:00:00,27.84,27.86,27.77,27.81,551400.0,20.7193,20.7342,20.6672,20.697,551400.0
2013-02-07 15:30:00,27.82,27.85,27.77,27.8,1206000.0,20.7044,20.7268,20.6672,20.6896,1206000.0
2013-02-08 09:30:00,27.8,27.93,27.76,27.9,504000.0,20.6896,20.7863,20.6598,20.764,504000.0
2013-02-08 10:00:00,27.9,28.0,27.86,27.95,1361000.0,20.764,20.8384,20.7342,20.8012,1361000.0
2013-02-08 10:30:00,27.94,28.0,27.92,27.97,421700.0,20.7937,20.8384,20.7789,20.8161,421700.0
2013-02-08 11:00:00,27.97,27.98,27.86,27.86,504800.0,20.8161,20.8235,20.7342,20.7342,504800.0
2013-02-08 11:30:00,27.86,27.91,27.83,27.87,214500.0,20.7342,20.7714,20.7119,20.7417,214500.0
2013-02-08 12:00:00,27.87,27.89,27.83,27.85,233300.0,20.7417,20.7565,20.7119,20.7268,233300.0
2013-02-08 12:30:00,27.85,27.87,27.81,27.86,244600.0,20.7268,20.7417,20.697,20.7342,244600.0
2013-02-08 13:00:00,27.87,27.88,27.79,27.8,308700.0,20.7417,20.7491,20.6821,20.6896,308700.0
2013-02-08 13:30:00,27.8,27.84,27.8,27.82,208100.0,20.6896,20.7193,20.6896,20.7044,208100.0
2013-02-08 14:00:00,27.82,27.87,27.81,27.85,180700.0,20.7044,20.7417,20.697,20.7268,180700.0
2013-02-08 14:30:00,27.86,27.9,27.81,27.83,260600.0,20.7342,20.764,20.697,20.7119,260600.0
2013-02-08 15:00:00,27.83,27.87,27.82,27.87,317200.0,20.7119,20.7417,20.7044,20.7417,317200.0
2013-02-08 15:30:00,27.87,27.91,27.8,27.89,943000.0,20.7417,20.7714,20.6896,20.7565,943000.0
2013-02-11 09:30:00,27.83,27.9,27.6,27.7,687200.0,20.7119,20.764,20.5407,20.6151,687200.0
2013-02-11 10:00:00,27.7,27.74,27.64,27.74,322200.0,20.6151,20.6449,20.5705,20.6449,322200.0
2013-02-11 10:30:00,27.73,27.77,27.68,27.75,349600.0,20.6375,20.6672,20.6002,20.6523,349600.0
2013-02-11 11:00:00,27.76,27.78,27.71,27.72,224800.0,20.6598,20.6747,20.6226,20.63,224800.0
2013-02-11 11:30:00,27.72,27.8,27.72,27.8,101600.0,20.63,20.6896,20.63,20.6896,101600.0
2013-02-11 12:00:00,27.8,27.82,27.77,27.81,116800.0,20.6896,20.7044,20.6672,20.697,116800.0
2013-02-11 12:30:00,27.81,27.84,27.78,27.83,155000.0,20.697,20.7193,20.6747,20.7119,155000.0
2013-02-11 13:00:00,27.83,27.85,27.81,27.81,194200.0,20.7119,20.7268,20.697,20.697,194200.0
2013-02-11 13:30:00,27.81,27.84,27.81,27.83,199700.0,20.697,20.7193,20.697,20.7119,199700.0
2013-02-11 14:00:00,27.83,27.91,27.82,27.87,506100.0,20.7119,20.7714,20.7044,20.7417,506100.0
2013-02-11 14:30:00,27.87,27.91,27.85,27.85,307100.0,20.7417,20.7714,20.7268,20.7268,307100.0
2013-02-11 15:00:00,27.86,27.92,27.85,27.9,287000.0,20.7342,20.7789,20.7268,20.764,287000.0
2013-02-11 15:30:00,27.9,27.94,27.89,27.93,525000.0,20.764,20.7937,20.7565,20.7863,525000.0
2013-02-12 09:30:00,27.7,27.91,27.65,27.9,860100.0,20.6151,20.7714,20.5779,20.764,860100.0
2013-02-12 10:00:00,27.9,27.94,27.81,27.86,488300.0,20.764,20.7937,20.697,20.7342,488300.0
2013-02-12 10:30:00,27.86,27.93,27.83,27.93,401000.0,20.7342,20.7863,20.7119,20.7863,401000.0
2013-02-12 11:00:00,27.92,27.94,27.88,27.91,213400.0,20.7789,20.7937,20.7491,20.7714,213400.0
2013-02-12 11:30:00,27.91,27.94,27.83,27.85,420000.0,20.7714,20.7937,20.7119,20.7268,420000.0
2013-02-12 12:00:00,27.86,27.9,27.83,27.86,316300.0,20.7342,20.764,20.7119,20.7342,316300.0
2013-02-12 12:30:00,27.86,27.94,27.86,27.9,200500.0,20.7342,20.7937,20.7342,20.764,200500.0
2013-02-12 13:00:00,27.9,28.0,27.89,27.98,372700.0,20.764,20.8384,20.7565,20.8235,372700.0
2013-02-12 13:30:00,27.98,28.0,27.92,27.94,200800.0,20.8235,20.8384,20.7789,20.7937,200800.0
2013-02-12 14:00:00,27.93,27.96,27.87,27.9,237500.0,20.7863,20.8086,20.7417,20.764,237500.0
2013-02-12 14:30:00,27.9,27.91,27.87,27.9,307000.0,20.764,20.7714,20.7417,20.764,307000.0
2013-02-12 15:00:00,27.89,27.93,27.85,27.93,522500.0,20.7565,20.7863,20.7268,20.7863,522500.0
2013-02-12 15:30:00,27.93,27.97,27.88,27.9,959700.0,20.7863,20.8161,20.7491,20.764,959700.0
2013-02-13 09:30:00,27.96,28.08,27.93,28.05,352000.0,20.8086,20.8979,20.7863,20.8756,352000.0
2013-02-13 10:00:00,28.05,28.3,28.01,28.28,786900.0,20.8756,21.0617,20.8458,21.0468,786900.0
2013-02-13 10:30:00,28.28,28.45,28.28,28.43,977200.0,21.0468,21.1733,21.0468,21.1584,977200.0
2013-02-13 11:00:00,28.43,28.43,28.35,28.38,1058100.0,21.1584,21.1584,21.0989,21.1212,1058100.0
2013-02-13 11:30:00,28.39,28.42,28.37,28.41,349900.0,21.1286,21.151,21.1138,21.1435,349900.0
2013-02-13 12:00:00,28.4,28.41,28.33,28.36,268900.0,21.1361,21.1435,21.084,21.1063,268900.0
2013-02-13 12:30:00,28.36,28.4,28.31,28.31,199200.0,21.1063,21.1361,21.0691,21.0691,199200.0
2013-02-13 13:00:00,28.31,28.36,28.28,28.35,224400.0,21.0691,21.1063,21.0468,21.0989,224400.0
2013-02-13 13:30:00,28.34,28.37,28.34,28.35,204200.0,21.0914,21.1138,21.0914,21.0989,204200.0
2013-02-13 14:00:00,28.35,28.37,28.19,28.24,202300.0,21.0989,21.1138,20.9798,21.017,202300.0
2013-02-13 14:30:00,28.24,28.26,28.11,28.15,257600.0,21.017,21.0319,20.9203,20.95,257600.0
2013-02-13 15:00:00,28.15,28.19,28.1,28.11,432900.0,20.95,20.9798,20.9128,20.9203,432900.0
2013-02-13 15:30:00,28.11,28.17,28.06,28.17,1303500.0,20.9203,20.9649,20.8831,20.9649,1303500.0
2013-02-14 09:30:00,28.1,28.18,28.05,28.08,362500.0,20.9128,20.9724,20.8756,20.8979,362500.0
2013-02-14 10:00:00,28.07,28.16,28.03,28.09,279600.0,20.8905,20.9575,20.8607,20.9054,279600.0
2013-02-14 10:30:00,28.09,28.21,28.09,28.15,229300.0,20.9054,20.9947,20.9054,20.95,229300.0
2013-02-14 11:00:00,28.14,28.19,28.1,28.14,155500.0,20.9426,20.9798,20.9128,20.9426,155500.0
2013-02-14 11:30:00,28.14,28.16,28.1,28.13,229400.0,20.9426,20.9575,20.9128,20.9351,229400.0
2013-02-14 12:00:00,28.13,28.15,28.11,28.12,183700.0,20.9351,20.95,20.9203,20.9277,183700.0
2013-02-14 12:30:00,28.12,28.13,28.07,28.11,188700.0,20.9277,20.9351,20.8905,20.9203,188700.0
2013-02-14 13:00:00,28.12,28.17,28.11,28.14,223600.0,20.9277,20.9649,20.9203,20.9426,223600.0
2013-02-14 13:30:00,28.14,28.14,28.1,28.11,102400.0,20.9426,20.9426,20.9128,20.9203,102400.0
2013-02-14 14:00:00,28.11,28.17,28.09,28.16,222400.0,20.9203,20.9649,20.9054,20.9575,222400.0
2013-02-14 14:30:00,28.16,28.16,28.1,28.11,257600.0,20.9575,20.9575,20.9128,20.9203,257600.0
2013-02-14 15:00:00,28.11,28.13,28.09,28.13,253300.0,20.9203,20.9351,20.9054,20.9351,253300.0
2013-02-14 15:30:00,28.13,28.13,28.09,28.1,665800.0,20.9351,20.9351,20.9054,20.9128,665800.0
2013-02-15 09:30:00,28.16,28.34,28.13,28.3,1209600.0,20.9575,21.0914,20.9351,21.0617,1209600.0
2013-02-15 10:00:00,28.32,28.36,28.26,28.26,268100.0,21.0766,21.1063,21.0319,21.0319,268100.0
2013-02-15 10:30:00,28.26,28.27,28.17,28.24,463500.0,21.0319,21.0393,20.9649,21.017,463500.0
2013-02-15 11:00:00,28.24,28.24,28.11,28.13,259900.0,21.017,21.017,20.9203,20.9351,259900.0
2013-02-15 11:30:00,28.14,28.15,28.06,28.12,205700.0,20.9426,20.95,20.8831,20.9277,205700.0
2013-02-15 12:00:00,28.11,28.12,28.01,28.05,210400.0,20.9203,20.9277,20.8458,20.8756,210400.0
2013-02-15 12:30:00,28.05,28.07,28.03,28.03,199800.0,20.8756,20.8905,20.8607,20.8607,199800.0
2013-02-15 13:00:00,28.03,28.06,28.03,28.04,269400.0,20.8607,20.8831,20.8607,20.8682,269400.0
2013-02-15 13:30:00,28.04,28.05,28.01,28.02,175300.0,20.8682,20.8756,20.8458,20.8533,175300.0
2013-02-15 14:00:00,28.02,28.02,27.85,27.86,373700.0,20.8533,20.8533,20.7268,20.7342,373700.0
2013-02-15 14:30:00,27.85,27.89,27.8,27.85,487300.0,20.7268,20.7565,20.6896,20.7268,487300.0
2013-02-15 15:00:00,27.86,27.98,27.84,27.96,319500.0,20.7342,20.8235,20.7193,20.8086,319500.0
2013-02-15 15:30:00,27.96,28.0,27.93,27.98,827100.0,20.8086,20.8384,20.7863,20.8235,827100.0
2013-02-19 09:30:00,28.1,28.18,27.96,28.1,503900.0,20.9128,20.9724,20.8086,20.9128,503900.0
2013-02-19 10:00:00,28.1,28.11,28.04,28.1,189500.0,20.9128,20.9203,20.8682,20.9128,189500.0
2013-02-19 10:30:00,28.09,28.15,28.05,28.13,241000.0,20.9054,20.95,20.8756,20.9351,241000.0
2013-02-19 11:00:00,28.12,28.21,28.12,28.21,269000.0,20.9277,20.9947,20.9277,20.9947,269000.0
2013-02-19 11:30:00,28.2,28.25,28.18,28.21,401600.0,20.9872,21.0245,20.9724,20.9947,401600.0
2013-02-19 12:00:00,28.21,28.21,28.17,28.17,140600.0,20.9947,20.9947,20.9649,20.9649,140600.0
2013-02-19 12:30:00,28.18,28.21,28.12,28.2,245200.0,20.9724,20.9947,20.9277,20.9872,245200.0
2013-02-19 13:00:00,28.2,28.21,28.17,28.18,111900.0,20.9872,20.9947,20.9649,20.9724,111900.0
2013-02-19 13:30:00,28.19,28.22,28.18,28.21,161300.0,20.9798,21.0021,20.9724,20.9947,161300.0
2013-02-19 14:00:00,28.21,28.25,28.2,28.2,343600.0,20.9947,21.0245,20.9872,20.9872,343600.0
2013-02-19 14:30:00,28.2,28.25,28.18,28.22,284400.0,20.9872,21.0245,20.9724,21.0021,284400.0
2013-02-19 15:00:00,28.21,28.26,28.19,28.21,316200.0,20.9947,21.0319,20.9798,20.9947,316200.0
2013-02-19 15:30:00,28.22,28.23,28.15,28.23,932400.0,21.0021,21.0096,20.95,21.0096,932400.0
2013-02-20 09:30:00,28.2,28.26,28.03,28.05,257900.0,20.9872,21.0319,20.8607,20.8756,257900.0
2013-02-20 10:00:00,28.05,28.23,28.03,28.18,332700.0,20.8756,21.0096,20.8607,20.9724,332700.0
2013-02-20 10:30:00,28.18,28.2,28.08,28.12,156200.0,20.9724,20.9872,20.8979,20.9277,156200.0
2013-02-20 11:00:00,28.12,28.18,28.07,28.11,250000.0,20.9277,20.9724,20.8905,20.9203,250000.0
2013-02-20 11:30:00,28.12,28.14,28.07,28.11,230000.0,20.9277,20.9426,20.8905,20.9203,230000.0
2013-02-20 12:00:00,28.1,28.13,28.08,28.1,198800.0,20.9128,20.9351,20.8979,20.9128,198800.0
2013-02-20 12:30:00,28.1,28.15,28.08,28.11,191900.0,20.9128,20.95,20.8979,20.9203,191900.0
2013-02-20 13:00:00,28.11,28.14,28.05,28.1,218800.0,20.9203,20.9426,20.8756,20.9128,218800.0
2013-02-20 13:30:00,28.1,28.11,28.04,28.08,121000.0,20.9128,20.9203,20.8682,20.8979,121000.0
2013-02-20 14:00:00,28.08,28.13,28.02,28.09,317300.0,20.8979,20.9351,20.8533,20.9054,317300.0
2013-02-20 14:30:00,28.08,28.09,27.96,27.96,421900.0,20.8979,20.9054,20.8086,20.8086,421900.0
2013-02-20 15:00:00,27.96,27.96,27.86,27.91,544000.0,20.8086,20.8086,20.7342,20.7714,544000.0
2013-02-20 15:30:00,27.91,27.93,27.82,27.85,1094400.0,20.7714,20.7863,20.7044,20.7268,1094400.0
2013-02-21 09:30:00,27.84,27.86,27.51,27.58,318600.0,20.7193,20.7342,20.4737,20.5258,318600.0
2013-02-21 10:00:00,27.57,27.68,27.5,27.66,310000.0,20.5184,20.6002,20.4663,20.5854,310000.0
2013-02-21 10:30:00,27.66,27.66,27.52,27.53,175300.0,20.5854,20.5854,20.4812,20.4886,175300.0
2013-02-21 11:00:00,27.53,27.55,27.47,27.49,163700.0,20.4886,20.5035,20.444,20.4588,163700.0
2013-02-21 11:30:00,27.5,27.61,27.48,27.59,162300.0,20.4663,20.5482,20.4514,20.5333,162300.0
2013-02-21 12:00:00,27.59,27.6,27.48,27.52,122900.0,20.5333,20.5407,20.4514,20.4812,122900.0
2013-02-21 12:30:00,27.52,27.53,27.44,27.53,132000.0,20.4812,20.4886,20.4216,20.4886,132000.0
2013-02-21 13:00:00,27.53,27.56,27.45,27.46,287600.0,20.4886,20.5109,20.4291,20.4365,287600.0
2013-02-21 13:30:00,27.46,27.46,27.3,27.32,345900.0,20.4365,20.4365,20.3174,20.3323,345900.0
2013-02-21 14:00:00,27.32,27.33,27.2,27.21,454000.0,20.3323,20.3398,20.243,20.2505,454000.0
2013-02-21 14:30:00,27.22,27.27,27.2,27.27,352100.0,20.2579,20.2951,20.243,20.2951,352100.0
2013-02-21 15:00:00,27.26,27.44,27.24,27.4,447200.0,20.2877,20.4216,20.2728,20.3919,447200.0
2013-02-21 15:30:00,27.4,27.42,27.28,27.3,896800.0,20.3919,20.4067,20.3026,20.3174,896800.0
2013-02-22 09:30:00,27.5,27.66,27.45,27.51,510800.0,20.4663,20.5854,20.4291,20.4737,510800.0
2013-02-22 10:00:00,27.52,27.57,27.42,27.46,247400.0,20.4812,20.5184,20.4067,20.4365,247400.0
2013-02-22 10:30:00,27.46,27.58,27.42,27.5,287000.0,20.4365,20.5258,20.4067,20.4663,287000.0
2013-02-22 11:00:00,27.5,27.52,27.44,27.48,214700.0,20.4663,20.4812,20.4216,20.4514,214700.0
2013-02-22 11:30:00,27.48,27.55,27.47,27.52,206200.0,20.4514,20.5035,20.444,20.4812,206200.0
2013-02-22 12:00:00,27.52,27.58,27.51,27.56,124400.0,20.4812,20.5258,20.4737,20.5109,124400.0
2013-02-22 12:30:00,27.57,27.66,27.56,27.63,185000.0,20.5184,20.5854,20.5109,20.563,185000.0
2013-02-22 13:00:00,27.63,27.64,27.55,27.56,114600.0,20.563,20.5705,20.5035,20.5109,114600.0
2013-02-22 13:30:00,27.57,27.6,27.55,27.57,124500.0,20.5184,20.5407,20.5035,20.5184,124500.0
2013-02-22 14:00:00,27.57,27.57,27.51,27.51,134400.0,20.5184,20.5184,20.4737,20.4737,134400.0
2013-02-22 14:30:00,27.52,27.57,27.51,27.53,134600.0,20.4812,20.5184,20.4737,20.4886,134600.0
2013-02-22 15:00:00,27.53,27.62,27.53,27.59,306000.0,20.4886,20.5556,20.4886,20.5333,306000.0
2013-02-22 15:30:00,27.6,27.64,27.59,27.63,888100.0,20.5407,20.5705,20.5333,20.563,888100.0
2013-02-25 09:30:00,27.8,27.88,27.63,27.82,346800.0,20.6896,20.7491,20.563,20.7044,346800.0
2013-02-25 10:00:00,27.81,27.88,27.64,27.66,258300.0,20.697,20.7491,20.5705,20.5854,258300.0
2013-02-25 10:30:00,27.67,27.73,27.56,27.67,310300.0,20.5928,20.6375,20.5109,20.5928,310300.0
2013-02-25 11:00:00,27.67,27.75,27.6,27.68,240400.0,20.5928,20.6523,20.5407,20.6002,240400.0
2013-02-25 11:30:00,27.68,27.71,27.39,27.41,260700.0,20.6002,20.6226,20.3844,20.3993,260700.0
2013-02-25 12:00:00,27.41,27.54,27.41,27.52,210600.0,20.3993,20.4961,20.3993,20.4812,210600.0
2013-02-25 12:30:00,27.53,27.58,27.48,27.58,155900.0,20.4886,20.5258,20.4514,20.5258,155900.0
2013-02-25 13:00:00,27.58,27.58,27.45,27.46,137000.0,20.5258,20.5258,20.4291,20.4365,137000.0
2013-02-25 13:30:00,27.46,27.47,27.36,27.39,358200.0,20.4365,20.444,20.3621,20.3844,358200.0
2013-02-25 14:00:00,27.39,27.44,27.31,27.41,263300.0,20.3844,20.4216,20.3249,20.3993,263300.0
2013-02-25 14:30:00,27.41,27.45,27.34,27.36,270000.0,20.3993,20.4291,20.3472,20.3621,270000.0
2013-02-25 15:00:00,27.36,27.38,27.1,27.13,429400.0,20.3621,20.377,20.1686,20.1909,429400.0
2013-02-25 15:30:00,27.12,27.14,26.82,26.83,1747900.0,20.1835,20.1984,19.9602,19.9677,1747900.0
2013-02-26 09:30:00,26.98,27.12,26.92,27.02,329100.0,20.0793,20.1835,20.0346,20.1091,329100.0
2013-02-26 10:00:00,27.05,27.07,26.75,26.75,629300.0,20.1314,20.1463,19.9081,19.9081,629300.0
2013-02-26 10:30:00,26.75,26.82,26.69,26.79,725400.0,19.9081,19.9602,19.8635,19.9379,725400.0
2013-02-26 11:00:00,26.78,26.8,26.67,26.74,492400.0,19.9304,19.9453,19.8486,19.9007,492400.0
2013-02-26 11:30:00,26.74,26.88,26.74,26.85,464400.0,19.9007,20.0049,19.9007,19.9825,464400.0
2013-02-26 12:00:00,26.85,26.94,26.83,26.88,299600.0,19.9825,20.0495,19.9677,20.0049,299600.0
2013-02-26 12:30:00,26.88,27.02,26.85,26.98,358200.0,20.0049,20.1091,19.9825,20.0793,358200.0
2013-02-26 13:00:00,26.98,27.01,26.88,26.9,316600.0,20.0793,20.1016,20.0049,20.0197,316600.0
2013-02-26 13:30:00,26.9,26.99,26.9,26.94,270600.0,20.0197,20.0867,20.0197,20.0495,270600.0
2013-02-26 14:00:00,26.95,27.05,26.94,27.03,252000.0,20.057,20.1314,20.0495,20.1165,252000.0
2013-02-26 14:30:00,27.03,27.08,26.99,27.03,281300.0,20.1165,20.1537,20.0867,20.1165,281300.0
2013-02-26 15:00:00,27.03,27.08,26.98,27.08,274800.0,20.1165,20.1537,20.0793,20.1537,274800.0
2013-02-26 15:30:00,27.08,27.12,27.01,27.08,694100.0,20.1537,20.1835,20.1016,20.1537,694100.0
2013-02-27 09:30:00,27.03,27.22,26.9,27.06,195300.0,20.1165,20.2579,20.0197,20.1388,195300.0
2013-02-27 10:00:00,27.07,27.23,27.04,27.13,625600.0,20.1463,20.2653,20.1239,20.1909,625600.0
2013-02-27 10:30:00,27.14,27.26,27.05,27.09,287000.0,20.1984,20.2877,20.1314,20.1612,287000.0
2013-02-27 11:00:00,27.09,27.23,27.09,27.2,629800.0,20.1612,20.2653,20.1612,20.243,629800.0
2013-02-27 11:30:00,27.2,27.24,27.15,27.2,156800.0,20.243,20.2728,20.2058,20.243,156800.0
2013-02-27 12:00:00,27.2,27.28,27.18,27.26,158300.0,20.243,20.3026,20.2281,20.2877,158300.0
2013-02-27 12:30:00,27.27,27.33,27.24,27.27,161500.0,20.2951,20.3398,20.2728,20.2951,161500.0
2013-02-27 13:00:00,27.28,27.3,27.23,27.28,148300.0,20.3026,20.3174,20.2653,20.3026,148300.0
2013-02-27 13:30:00,27.28,27.33,27.26,27.31,303500.0,20.3026,20.3398,20.2877,20.3249,303500.0
2013-02-27 14:00:00,27.32,27.42,27.3,27.38,217600.0,20.3323,20.4067,20.3174,20.377,217600.0
2013-02-27 14:30:00,27.37,27.42,27.34,27.38,187800.0,20.3695,20.4067,20.3472,20.377,187800.0
2013-02-27 15:00:00,27.38,27.45,27.35,27.4,464900.0,20.377,20.4291,20.3547,20.3919,464900.0
2013-02-27 15:30:00,27.4,27.46,27.37,27.4,846400.0,20.3919,20.4365,20.3695,20.3919,846400.0
2013-02-28 09:30:00,27.4,27.5,27.23,27.24,648000.0,20.3919,20.4663,20.2653,20.2728,648000.0
2013-02-28 10:00:00,27.24,27.25,27.15,27.18,499500.0,20.2728,20.2802,20.2058,20.2281,499500.0
2013-02-28 10:30:00,27.18,27.2,27.13,27.19,272100.0,20.2281,20.243,20.1909,20.2356,272100.0
2013-02-28 11:00:00,27.19,27.26,27.16,27.24,515900.0,20.2356,20.2877,20.2132,20.2728,515900.0
2013-02-28 11:30:00,27.24,27.27,27.18,27.25,262300.0,20.2728,20.2951,20.2281,20.2802,262300.0
2013-02-28 12:00:00,27.26,27.29,27.22,27.27,284300.0,20.2877,20.31,20.2579,20.2951,284300.0
2013-02-28 12:30:00,27.26,27.36,27.25,27.35,190800.0,20.2877,20.3621,20.2802,20.3547,190800.0
2013-02-28 13:00:00,27.35,27.47,27.34,27.45,195100.0,20.3547,20.444,20.3472,20.4291,195100.0
2013-02-28 13:30:00,27.45,27.49,27.36,27.4,490600.0,20.4291,20.4588,20.3621,20.3919,490600.0
2013-02-28 14:00:00,27.39,27.41,27.36,27.41,243900.0,20.3844,20.3993,20.3621,20.3993,243900.0
2013-02-28 14:30:00,27.41,27.43,27.25,27.26,355500.0,20.3993,20.4142,20.2802,20.2877,355500.0
2013-02-28 15:00:00,27.26,27.26,27.19,27.25,338800.0,20.2877,20.2877,20.2356,20.2802,338800.0
2013-02-28 15:30:00,27.25,27.26,27.12,27.13,1121800.0,20.2802,20.2877,20.1835,20.1909,1121800.0
2013-03-01 09:30:00,26.99,27.04,26.74,26.9,601400.0,20.0867,20.1239,19.9007,20.0197,601400.0
2013-03-01 10:00:00,26.91,27.13,26.87,27.12,654100.0,20.0272,20.1909,19.9974,20.1835,654100.0
2013-03-01 10:30:00,27.13,27.27,27.13,27.16,459700.0,20.1909,20.2951,20.1909,20.2132,459700.0
2013-03-01 11:00:00,27.17,27.24,27.1,27.1,342500.0,20.2207,20.2728,20.1686,20.1686,342500.0
2013-03-01 11:30:00,27.11,27.16,27.04,27.12,260400.0,20.176,20.2132,20.1239,20.1835,260400.0
2013-03-01 12:00:00,27.12,27.32,27.12,27.23,228700.0,20.1835,20.3323,20.1835,20.2653,228700.0
2013-03-01 12:30:00,27.24,27.33,27.23,27.3,183400.0,20.2728,20.3398,20.2653,20.3174,183400.0
2013-03-01 13:00:00,27.29,27.35,27.28,27.32,160700.0,20.31,20.3547,20.3026,20.3323,160700.0
2013-03-01 13:30:00,27.31,27.34,27.19,27.21,537600.0,20.3249,20.3472,20.2356,20.2505,537600.0
2013-03-01 14:00:00,27.21,27.28,27.17,27.2,259800.0,20.2505,20.3026,20.2207,20.243,259800.0
2013-03-01 14:30:00,27.2,27.24,27.14,27.18,258700.0,20.243,20.2728,20.1984,20.2281,258700.0
2013-03-01 15:00:00,27.18,27.22,27.14,27.15,337200.0,20.2281,20.2579,20.1984,20.2058,337200.0
2013-03-01 15:30:00,27.14,27.2,27.1,27.2,873900.0,20.1984,20.243,20.1686,20.243,873900.0
2013-03-04 09:30:00,27.16,27.23,27.09,27.15,309000.0,20.2132,20.2653,20.1612,20.2058,309000.0
2013-03-04 10:00:00,27.15,27.23,27.12,27.12,347700.0,20.2058,20.2653,20.1835,20.1835,347700.0
2013-03-04 10:30:00,27.12,27.33,27.12,27.32,820200.0,20.1835,20.3398,20.1835,20.3323,820200.0
2013-03-04 11:00:00,27.31,27.39,27.26,27.36,121500.0,20.3249,20.3844,20.2877,20.3621,121500.0
2013-03-04 11:30:00,27.36,27.42,27.33,27.41,87200.0,20.3621,20.4067,20.3398,20.3993,87200.0
2013-03-04 12:00:00,27.41,27.42,27.28,27.3,109700.0,20.3993,20.4067,20.3026,20.3174,109700.0
2013-03-04 12:30:00,27.3,27.37,27.28,27.34,122300.0,20.3174,20.3695,20.3026,20.3472,122300.0
2013-03-04 13:00:00,27.34,27.35,27.29,27.35,170900.0,20.3472,20.3547,20.31,20.3547,170900.0
2013-03-04 13:30:00,27.35,27.37,27.31,27.36,220500.0,20.3547,20.3695,20.3249,20.3621,220500.0
2013-03-04 14:00:00,27.36,27.49,27.32,27.48,144300.0,20.3621,20.4588,20.3323,20.4514,144300.0
2013-03-04 14:30:00,27.47,27.53,27.44,27.52,184300.0,20.444,20.4886,20.4216,20.4812,184300.0
2013-03-04 15:00:00,27.52,27.55,27.47,27.52,193100.0,20.4812,20.5035,20.444,20.4812,193100.0
2013-03-04 15:30:00,27.52,27.59,27.48,27.58,513300.0,20.4812,20.5333,20.4514,20.5258,513300.0
2013-03-05 09:30:00,27.82,27.92,27.74,27.77,247900.0,20.7044,20.7789,20.6449,20.6672,247900.0
2013-03-05 10:00:00,27.78,27.92,27.78,27.91,300200.0,20.6747,20.7789,20.6747,20.7714,300200.0
2013-03-05 10:30:00,27.91,28.01,27.9,27.94,558800.0,20.7714,20.8458,20.764,20.7937,558800.0
2013-03-05 11:00:00,27.95,27.99,27.87,27.95,437700.0,20.8012,20.831,20.7417,20.8012,437700.0
2013-03-05 11:30:00,27.95,27.99,27.87,27.89,271900.0,20.8012,20.831,20.7417,20.7565,271900.0
2013-03-05 12:00:00,27.89,27.92,27.81,27.84,213100.0,20.7565,20.7789,20.697,20.7193,213100.0
2013-03-05 12:30:00,27.85,27.91,27.82,27.89,214800.0,20.7268,20.7714,20.7044,20.7565,214800.0
2013-03-05 13:00:00,27.9,27.93,27.87,27.89,342800.0,20.764,20.7863,20.7417,20.7565,342800.0
2013-03-05 13:30:00,27.9,27.97,27.89,27.94,187100.0,20.764,20.8161,20.7565,20.7937,187100.0
2013-03-05 14:00:00,27.94,27.96,27.87,27.88,174000.0,20.7937,20.8086,20.7417,20.7491,174000.0
2013-03-05 14:30:00,27.88,27.95,27.88,27.93,184400.0,20.7491,20.8012,20.7491,20.7863,184400.0
2013-03-05 15:00:00,27.92,27.94,27.84,27.86,335500.0,20.7789,20.7937,20.7193,20.7342,335500.0
2013-03-05 15:30:00,27.86,27.9,27.79,27.83,558600.0,20.7342,20.764,20.6821,20.7119,558600.0
2013-03-06 09:30:00,28.03,28.2,27.99,28.06,719100.0,20.8607,20.9872,20.831,20.8831,719100.0
2013-03-06 10:00:00,28.05,28.1,27.94,27.94,372600.0,20.8756,20.9128,20.7937,20.7937,372600.0
2013-03-06 10:30:00,27.95,27.96,27.84,27.87,377400.0,20.8012,20.8086,20.7193,20.7417,377400.0
2013-03-06 11:00:00,27.87,27.93,27.8,27.8,327000.0,20.7417,20.7863,20.6896,20.6896,327000.0
2013-03-06 11:30:00,27.81,27.93,27.8,27.9,213900.0,20.697,20.7863,20.6896,20.764,213900.0
2013-03-06 12:00:00,27.91,27.92,27.85,27.9,180200.0,20.7714,20.7789,20.7268,20.764,180200.0
2013-03-06 12:30:00,27.91,27.96,27.89,27.92,111900.0,20.7714,20.8086,20.7565,20.7789,111900.0
2013-03-06 13:00:00,27.91,27.97,27.9,27.94,154800.0,20.7714,20.8161,20.764,20.7937,154800.0
2013-03-06 13:30:00,27.94,27.94,27.8,27.8,532300.0,20.7937,20.7937,20.6896,20.6896,532300.0
2013-03-06 14:00:00,27.8,27.81,27.73,27.8,810600.0,20.6896,20.697,20.6375,20.6896,810600.0
2013-03-06 14:30:00,27.8,27.83,27.74,27.76,1089500.0,20.6896,20.7119,20.6449,20.6598,1089500.0
2013-03-06 15:00:00,27.77,27.81,27.74,27.8,450300.0,20.6672,20.697,20.6449,20.6896,450300.0
2013-03-06 15:30:00,27.8,27.8,27.74,27.76,707000.0,20.6896,20.6896,20.6449,20.6598,707000.0
2013-03-07 09:30:00,27.82,27.89,27.77,27.85,407300.0,20.7044,20.7565,20.6672,20.7268,407300.0
2013-03-07 10:00:00,27.85,27.86,27.77,27.79,952600.0,20.7268,20.7342,20.6672,20.6821,952600.0
2013-03-07 10:30:00,27.8,27.92,27.79,27.89,366800.0,20.6896,20.7789,20.6821,20.7565,366800.0
2013-03-07 11:00:00,27.89,27.94,27.81,27.83,289300.0,20.7565,20.7937,20.697,20.7119,289300.0
2013-03-07 11:30:00,27.84,27.93,27.84,27.91,270700.0,20.7193,20.7863,20.7193,20.7714,270700.0
2013-03-07 12:00:00,27.91,27.97,27.9,27.95,185600.0,20.7714,20.8161,20.764,20.8012,185600.0
2013-03-07 12:30:00,27.95,27.97,27.92,27.96,166800.0,20.8012,20.8161,20.7789,20.8086,166800.0
2013-03-07 13:00:00,27.96,27.97,27.92,27.96,92400.0,20.8086,20.8161,20.7789,20.8086,92400.0
2013-03-07 13:30:00,27.97,27.97,27.89,27.96,218300.0,20.8161,20.8161,20.7565,20.8086,218300.0
2013-03-07 14:00:00,27.95,28.02,27.93,28.01,313200.0,20.8012,20.8533,20.7863,20.8458,313200.0
2013-03-07 14:30:00,28.02,28.05,27.99,28.04,435700.0,20.8533,20.8756,20.831,20.8682,435700.0
2013-03-07 15:00:00,28.04,28.08,28.03,28.05,391700.0,20.8682,20.8979,20.8607,20.8756,391700.0
2013-03-07 15:30:00,28.04,28.08,27.97,28.02,665300.0,20.8682,20.8979,20.8161,20.8533,665300.0
2013-03-08 09:30:00,28.22,28.46,28.18,28.4,912500.0,21.0021,21.1807,20.9724,21.1361,912500.0
2013-03-08 10:00:00,28.39,28.48,28.33,28.45,663000.0,21.1286,21.1956,21.084,21.1733,663000.0
2013-03-08 10:30:00,28.44,28.52,28.4,28.49,493900.0,21.1659,21.2254,21.1361,21.2031,493900.0
2013-03-08 11:00:00,28.5,28.63,28.47,28.6,518500.0,21.2105,21.3073,21.1882,21.2849,518500.0
2013-03-08 11:30:00,28.6,28.65,28.58,28.61,351600.0,21.2849,21.3221,21.2701,21.2924,351600.0
2013-03-08 12:00:00,28.62,28.65,28.59,28.63,388400.0,21.2998,21.3221,21.2775,21.3073,388400.0
2013-03-08 12:30:00,28.63,28.65,28.54,28.55,360600.0,21.3073,21.3221,21.2403,21.2477,360600.0
2013-03-08 13:00:00,28.56,28.56,28.47,28.53,267000.0,21.2552,21.2552,21.1882,21.2328,267000.0
2013-03-08 13:30:00,28.54,28.56,28.52,28.52,171100.0,21.2403,21.2552,21.2254,21.2254,171100.0
2013-03-08 14:00:00,28.52,28.52,28.46,28.51,129500.0,21.2254,21.2254,21.1807,21.218,129500.0
2013-03-08 14:30:00,28.52,28.54,28.44,28.48,227600.0,21.2254,21.2403,21.1659,21.1956,227600.0
2013-03-08 15:00:00,28.48,28.52,28.46,28.52,230900.0,21.1956,21.2254,21.1807,21.2254,230900.0
2013-03-08 15:30:00,28.52,28.55,28.5,28.51,694800.0,21.2254,21.2477,21.2105,21.218,694800.0
2013-03-11 09:30:00,28.4,28.43,28.18,28.26,731200.0,21.1361,21.1584,20.9724,21.0319,731200.0
2013-03-11 10:00:00,28.26,28.36,28.26,28.35,256000.0,21.0319,21.1063,21.0319,21.0989,256000.0
2013-03-11 10:30:00,28.35,28.46,28.35,28.45,193300.0,21.0989,21.1807,21.0989,21.1733,193300.0
2013-03-11 11:00:00,28.45,28.53,28.42,28.51,138400.0,21.1733,21.2328,21.151,21.218,138400.0
2013-03-11 11:30:00,28.51,28.61,28.5,28.57,162400.0,21.218,21.2924,21.2105,21.2626,162400.0
2013-03-11 12:00:00,28.58,28.6,28.53,28.55,137700.0,21.2701,21.2849,21.2328,21.2477,137700.0
2013-03-11 12:30:00,28.54,28.56,28.5,28.56,122100.0,21.2403,21.2552,21.2105,21.2552,122100.0
2013-03-11 13:00:00,28.56,28.65,28.56,28.65,132500.0,21.2552,21.3221,21.2552,21.3221,132500.0
2013-03-11 13:30:00,28.65,28.68,28.63,28.67,127400.0,21.3221,21.3445,21.3073,21.337,127400.0
2013-03-11 14:00:00,28.68,28.71,28.67,28.69,264200.0,21.3445,21.3668,21.337,21.3519,264200.0
2013-03-11 14:30:00,28.69,28.7,28.62,28.66,194300.0,21.3519,21.3594,21.2998,21.3296,194300.0
2013-03-11 15:00:00,28.65,28.66,28.56,28.61,237600.0,21.3221,21.3296,21.2552,21.2924,237600.0
2013-03-11 15:30:00,28.61,28.62,28.55,28.62,490300.0,21.2924,21.2998,21.2477,21.2998,490300.0
2013-03-12 09:30:00,28.56,28.64,28.49,28.64,194400.0,21.2552,21.3147,21.2031,21.3147,194400.0
2013-03-12 10:00:00,28.64,28.65,28.55,28.61,203100.0,21.3147,21.3221,21.2477,21.2924,203100.0
2013-03-12 10:30:00,28.61,28.71,28.57,28.67,238500.0,21.2924,21.3668,21.2626,21.337,238500.0
2013-03-12 11:00:00,28.67,28.68,28.51,28.51,188200.0,21.337,21.3445,21.218,21.218,188200.0
2013-03-12 11:30:00,28.51,28.64,28.5,28.62,241000.0,21.218,21.3147,21.2105,21.2998,241000.0
2013-03-12 12:00:00,28.61,28.66,28.56,28.59,224300.0,21.2924,21.3296,21.2552,21.2775,224300.0
2013-03-12 12:30:00,28.59,28.65,28.58,28.62,158400.0,21.2775,21.3221,21.2701,21.2998,158400.0
2013-03-12 13:00:00,28.63,28.64,28.59,28.63,219500.0,21.3073,21.3147,21.2775,21.3073,219500.0
2013-03-12 13:30:00,28.62,28.65,28.61,28.62,200400.0,21.2998,21.3221,21.2924,21.2998,200400.0
2013-03-12 14:00:00,28.63,28.63,28.55,28.59,255100.0,21.3073,21.3073,21.2477,21.2775,255100.0
2013-03-12 14:30:00,28.58,28.63,28.58,28.61,293000.0,21.2701,21.3073,21.2701,21.2924,293000.0
2013-03-12 15:00:00,28.61,28.7,28.6,28.66,449000.0,21.2924,21.3594,21.2849,21.3296,449000.0
2013-03-12 15:30:00,28.66,28.67,28.61,28.63,657600.0,21.3296,21.337,21.2924,21.3073,657600.0
2013-03-13 09:30:00,28.63,28.72,28.57,28.7,320400.0,21.3073,21.3742,21.2626,21.3594,320400.0
2013-03-13 10:00:00,28.71,28.76,28.63,28.73,245300.0,21.3668,21.404,21.3073,21.3817,245300.0
2013-03-13 10:30:00,28.74,28.8,28.7,28.8,178800.0,21.3891,21.4338,21.3594,21.4338,178800.0
2013-03-13 11:00:00,28.8,28.82,28.76,28.76,169200.0,21.4338,21.4487,21.404,21.404,169200.0
2013-03-13 11:30:00,28.77,28.79,28.75,28.79,108600.0,21.4115,21.4263,21.3966,21.4263,108600.0
2013-03-13 12:00:00,28.78,28.86,28.77,28.86,153200.0,21.4189,21.4784,21.4115,21.4784,153200.0
2013-03-13 12:30:00,28.85,28.91,28.84,28.86,164200.0,21.471,21.5156,21.4636,21.4784,164200.0
2013-03-13 13:00:00,28.87,28.93,28.85,28.93,294200.0,21.4859,21.5305,21.471,21.5305,294200.0
2013-03-13 13:30:00,28.93,28.94,28.9,28.92,233100.0,21.5305,21.538,21.5082,21.5231,233100.0
2013-03-13 14:00:00,28.91,28.95,28.91,28.94,312300.0,21.5156,21.5454,21.5156,21.538,312300.0
2013-03-13 14:30:00,28.93,28.95,28.91,28.92,197200.0,21.5305,21.5454,21.5156,21.5231,197200.0
2013-03-13 15:00:00,28.92,28.95,28.9,28.91,333600.0,21.5231,21.5454,21.5082,21.5156,333600.0
2013-03-13 15:30:00,28.9,28.97,28.87,28.88,1131200.0,21.5082,21.5603,21.4859,21.4933,1131200.0
2013-03-14 09:30:00,28.92,29.13,28.9,29.07,774500.0,21.5231,21.6794,21.5082,21.6347,774500.0
2013-03-14 10:00:00,29.05,29.07,28.89,28.9,332200.0,21.6198,21.6347,21.5008,21.5082,332200.0
2013-03-14 10:30:00,28.9,28.98,28.88,28.96,313900.0,21.5082,21.5677,21.4933,21.5529,313900.0
2013-03-14 11:00:00,28.95,28.97,28.91,28.92,272400.0,21.5454,21.5603,21.5156,21.5231,272400.0
2013-03-14 11:30:00,28.92,28.98,28.92,28.94,144500.0,21.5231,21.5677,21.5231,21.538,144500.0
2013-03-14 12:00:00,28.93,28.96,28.93,28.93,171400.0,21.5305,21.5529,21.5305,21.5305,171400.0
2013-03-14 12:30:00,28.93,28.96,28.85,28.86,241900.0,21.5305,21.5529,21.471,21.4784,241900.0
2013-03-14 13:00:00,28.87,28.93,28.87,28.9,100800.0,21.4859,21.5305,21.4859,21.5082,100800.0
2013-03-14 13:30:00,28.89,28.91,28.82,28.85,270000.0,21.5008,21.5156,21.4487,21.471,270000.0
2013-03-14 14:00:00,28.85,28.91,28.85,28.88,129400.0,21.471,21.5156,21.471,21.4933,129400.0
2013-03-14 14:30:00,28.88,28.89,28.84,28.87,151100.0,21.4933,21.5008,21.4636,21.4859,151100.0
2013-03-14 15:00:00,28.87,28.9,28.85,28.89,279300.0,21.4859,21.5082,21.471,21.5008,279300.0
2013-03-14 15:30:00,28.89,29.01,28.89,28.98,934800.0,21.5008,21.5901,21.5008,21.5677,934800.0
2013-03-15 09:30:00,28.85,28.94,28.53,28.55,2506000.0,21.471,21.538,21.2328,21.2477,2506000.0
2013-03-15 10:00:00,28.56,28.73,28.52,28.68,598700.0,21.2552,21.3817,21.2254,21.3445,598700.0
2013-03-15 10:30:00,28.66,28.83,28.66,28.75,338100.0,21.3296,21.4561,21.3296,21.3966,338100.0
2013-03-15 11:00:00,28.75,28.77,28.71,28.72,412700.0,21.3966,21.4115,21.3668,21.3742,412700.0
2013-03-15 11:30:00,28.72,28.76,28.71,28.76,324100.0,21.3742,21.404,21.3668,21.404,324100.0
2013-03-15 12:00:00,28.76,28.88,28.75,28.88,307900.0,21.404,21.4933,21.3966,21.4933,307900.0
2013-03-15 12:30:00,28.87,28.94,28.85,28.87,398100.0,21.4859,21.538,21.471,21.4859,398100.0
2013-03-15 13:00:00,28.87,28.88,28.78,28.83,366500.0,21.4859,21.4933,21.4189,21.4561,366500.0
2013-03-15 13:30:00,28.83,28.86,28.78,28.85,231700.0,21.4561,21.4784,21.4189,21.471,231700.0
2013-03-15 14:00:00,28.86,28.91,28.85,28.89,280400.0,21.4784,21.5156,21.471,21.5008,280400.0
2013-03-15 14:30:00,28.9,28.96,28.89,28.94,283700.0,21.5082,21.5529,21.5008,21.538,283700.0
2013-03-15 15:00:00,28.94,29.01,28.92,29.01,287900.0,21.538,21.5901,21.5231,21.5901,287900.0
2013-03-15 15:30:00,29.0,29.07,28.83,28.86,2278700.0,21.5826,21.6347,21.4561,21.4784,2278700.0
2013-03-18 09:30:00,28.37,28.48,28.28,28.37,824500.0,21.1138,21.1956,21.0468,21.1138,824500.0
2013-03-18 10:00:00,28.36,28.43,28.31,28.38,506500.0,21.1063,21.1584,21.0691,21.1212,506500.0
2013-03-18 10:30:00,28.39,28.41,28.33,28.33,365800.0,21.1286,21.1435,21.084,21.084,365800.0
2013-03-18 11:00:00,28.33,28.4,28.32,28.35,346900.0,21.084,21.1361,21.0766,21.0989,346900.0
2013-03-18 11:30:00,28.36,28.41,28.33,28.4,305000.0,21.1063,21.1435,21.084,21.1361,305000.0
2013-03-18 12:00:00,28.4,28.47,28.4,28.41,383300.0,21.1361,21.1882,21.1361,21.1435,383300.0
2013-03-18 12:30:00,28.42,28.44,28.38,28.42,204200.0,21.151,21.1659,21.1212,21.151,204200.0
2013-03-18 13:00:00,28.42,28.43,28.38,28.39,135900.0,21.151,21.1584,21.1212,21.1286,135900.0
2013-03-18 13:30:00,28.39,28.4,28.32,28.33,241900.0,21.1286,21.1361,21.0766,21.084,241900.0
2013-03-18 14:00:00,28.33,28.47,28.32,28.47,268300.0,21.084,21.1882,21.0766,21.1882,268300.0
2013-03-18 14:30:00,28.46,28.47,28.36,28.37,269200.0,21.1807,21.1882,21.1063,21.1138,269200.0
2013-03-18 15:00:00,28.37,28.42,28.3,28.32,522100.0,21.1138,21.151,21.0617,21.0766,522100.0
2013-03-18 15:30:00,28.32,28.36,28.27,28.35,970400.0,21.0766,21.1063,21.0393,21.0989,970400.0
2013-03-19 09:30:00,28.47,28.62,28.46,28.57,313100.0,21.1882,21.2998,21.1807,21.2626,313100.0
2013-03-19 10:00:00,28.56,28.57,28.42,28.43,322200.0,21.2552,21.2626,21.151,21.1584,322200.0
2013-03-19 10:30:00,28.44,28.49,28.39,28.49,314700.0,21.1659,21.2031,21.1286,21.2031,314700.0
2013-03-19 11:00:00,28.49,28.5,28.43,28.49,296900.0,21.2031,21.2105,21.1584,21.2031,296900.0
2013-03-19 11:30:00,28.49,28.49,28.2,28.21,379000.0,21.2031,21.2031,20.9872,20.9947,379000.0
2013-03-19 12:00:00,28.21,28.35,28.15,28.34,350000.0,20.9947,21.0989,20.95,21.0914,350000.0
2013-03-19 12:30:00,28.33,28.33,28.21,28.23,263200.0,21.084,21.084,20.9947,21.0096,263200.0
2013-03-19 13:00:00,28.23,28.28,28.11,28.13,273900.0,21.0096,21.0468,20.9203,20.9351,273900.0
2013-03-19 13:30:00,28.14,28.18,28.08,28.11,273300.0,20.9426,20.9724,20.8979,20.9203,273300.0
2013-03-19 14:00:00,28.12,28.18,28.07,28.14,264900.0,20.9277,20.9724,20.8905,20.9426,264900.0
2013-03-19 14:30:00,28.15,28.24,28.14,28.15,221800.0,20.95,21.017,20.9426,20.95,221800.0
2013-03-19 15:00:00,28.16,28.3,28.1,28.21,440000.0,20.9575,21.0617,20.9128,20.9947,440000.0
2013-03-19 15:30:00,28.2,28.27,28.14,28.22,890700.0,20.9872,21.0393,20.9426,21.0021,890700.0
2013-03-20 09:30:00,28.4,28.63,28.3,28.3,365300.0,21.1361,21.3073,21.0617,21.0617,365300.0
2013-03-20 10:00:00,28.3,28.46,28.3,28.38,347800.0,21.0617,21.1807,21.0617,21.1212,347800.0
2013-03-20 10:30:00,28.39,28.44,28.33,28.39,242700.0,21.1286,21.1659,21.084,21.1286,242700.0
2013-03-20 11:00:00,28.4,28.45,28.32,28.35,239000.0,21.1361,21.1733,21.0766,21.0989,239000.0
2013-03-20 11:30:00,28.34,28.36,28.29,28.31,248700.0,21.0914,21.1063,21.0542,21.0691,248700.0
2013-03-20 12:00:00,28.31,28.35,28.29,28.29,303100.0,21.0691,21.0989,21.0542,21.0542,303100.0
2013-03-20 12:30:00,28.29,28.3,28.2,28.2,472200.0,21.0542,21.0617,20.9872,20.9872,472200.0
2013-03-20 13:00:00,28.2,28.24,28.18,28.21,375500.0,20.9872,21.017,20.9724,20.9947,375500.0
2013-03-20 13:30:00,28.22,28.24,28.16,28.17,414200.0,21.0021,21.017,20.9575,20.9649,414200.0
2013-03-20 14:00:00,28.17,28.31,28.15,28.28,397600.0,20.9649,21.0691,20.95,21.0468,397600.0
2013-03-20 14:30:00,28.28,28.3,28.25,28.27,348100.0,21.0468,21.0617,21.0245,21.0393,348100.0
2013-03-20 15:00:00,28.26,28.29,28.18,28.2,636500.0,21.0319,21.0542,20.9724,20.9872,636500.0
2013-03-20 15:30:00,28.19,28.36,28.18,28.28,1135500.0,20.9798,21.1063,20.9724,21.0468,1135500.0
2013-03-21 09:30:00,28.1,28.21,28.08,28.21,278300.0,20.9128,20.9947,20.8979,20.9947,278300.0
2013-03-21 10:00:00,28.21,28.23,28.02,28.06,391900.0,20.9947,21.0096,20.8533,20.8831,391900.0
2013-03-21 10:30:00,28.06,28.09,28.0,28.09,238000.0,20.8831,20.9054,20.8384,20.9054,238000.0
2013-03-21 11:00:00,28.09,28.15,28.04,28.13,180800.0,20.9054,20.95,20.8682,20.9351,180800.0
2013-03-21 11:30:00,28.13,28.17,28.11,28.14,132900.0,20.9351,20.9649,20.9203,20.9426,132900.0
2013-03-21 12:00:00,28.14,28.14,28.07,28.09,150800.0,20.9426,20.9426,20.8905,20.9054,150800.0
2013-03-21 12:30:00,28.09,28.1,28.04,28.06,87800.0,20.9054,20.9128,20.8682,20.8831,87800.0
2013-03-21 13:00:00,28.06,28.08,27.98,27.99,141900.0,20.8831,20.8979,20.8235,20.831,141900.0
2013-03-21 13:30:00,28.0,28.0,27.91,27.95,249500.0,20.8384,20.8384,20.7714,20.8012,249500.0
2013-03-21 14:00:00,27.95,27.98,27.81,27.93,291000.0,20.8012,20.8235,20.697,20.7863,291000.0
2013-03-21 14:30:00,27.93,27.95,27.89,27.93,204500.0,20.7863,20.8012,20.7565,20.7863,204500.0
2013-03-21 15:00:00,27.93,27.98,27.87,27.95,247200.0,20.7863,20.8235,20.7417,20.8012,247200.0
2013-03-21 15:30:00,27.95,27.96,27.84,27.84,570500.0,20.8012,20.8086,20.7193,20.7193,570500.0
2013-03-22 09:30:00,27.97,28.19,27.94,28.18,457300.0,20.8161,20.9798,20.7937,20.9724,457300.0
2013-03-22 10:00:00,28.18,28.29,28.16,28.29,478000.0,20.9724,21.0542,20.9575,21.0542,478000.0
2013-03-22 10:30:00,28.28,28.3,28.24,28.29,336100.0,21.0468,21.0617,21.017,21.0542,336100.0
2013-03-22 11:00:00,28.29,28.38,28.29,28.36,325400.0,21.0542,21.1212,21.0542,21.1063,325400.0
2013-03-22 11:30:00,28.36,28.38,28.23,28.23,267900.0,21.1063,21.1212,21.0096,21.0096,267900.0
2013-03-22 12:00:00,28.23,28.26,28.15,28.17,173400.0,21.0096,21.0319,20.95,20.9649,173400.0
2013-03-22 12:30:00,28.17,28.18,28.12,28.15,136200.0,20.9649,20.9724,20.9277,20.95,136200.0
2013-03-22 13:00:00,28.16,28.24,28.14,28.23,225900.0,20.9575,21.017,20.9426,21.0096,225900.0
2013-03-22 13:30:00,28.23,28.25,28.16,28.18,171200.0,21.0096,21.0245,20.9575,20.9724,171200.0
2013-03-22 14:00:00,28.17,28.21,28.15,28.21,144600.0,20.9649,20.9947,20.95,20.9947,144600.0
2013-03-22 14:30:00,28.21,28.24,28.18,28.21,215900.0,20.9947,21.017,20.9724,20.9947,215900.0
2013-03-22 15:00:00,28.22,28.23,28.18,28.22,274900.0,21.0021,21.0096,20.9724,21.0021,274900.0
2013-03-22 15:30:00,28.22,28.27,28.17,28.27,684300.0,21.0021,21.0393,20.9649,21.0393,684300.0
2013-03-25 09:30:00,28.32,28.47,28.28,28.47,477700.0,21.0766,21.1882,21.0468,21.1882,477700.0
2013-03-25 10:00:00,28.48,28.48,28.35,28.38,299100.0,21.1956,21.1956,21.0989,21.1212,299100.0
2013-03-25 10:30:00,28.37,28.4,28.25,28.27,308400.0,21.1138,21.1361,21.0245,21.0393,308400.0
2013-03-25 11:00:00,28.27,28.28,28.17,28.22,233300.0,21.0393,21.0468,20.9649,21.0021,233300.0
2013-03-25 11:30:00,28.21,28.33,28.2,28.29,197600.0,20.9947,21.084,20.9872,21.0542,197600.0
2013-03-25 12:00:00,28.3,28.32,28.15,28.16,184100.0,21.0617,21.0766,20.95,20.9575,184100.0
2013-03-25 12:30:00,28.16,28.18,28.1,28.11,190700.0,20.9575,20.9724,20.9128,20.9203,190700.0
2013-03-25 13:00:00,28.1,28.19,28.08,28.16,235400.0,20.9128,20.9798,20.8979,20.9575,235400.0
2013-03-25 13:30:00,28.16,28.3,28.12,28.26,190600.0,20.9575,21.0617,20.9277,21.0319,190600.0
2013-03-25 14:00:00,28.26,28.29,28.22,28.24,146800.0,21.0319,21.0542,21.0021,21.017,146800.0
2013-03-25 14:30:00,28.24,28.25,28.2,28.25,160700.0,21.017,21.0245,20.9872,21.0245,160700.0
2013-03-25 15:00:00,28.25,28.25,28.12,28.15,213200.0,21.0245,21.0245,20.9277,20.95,213200.0
2013-03-25 15:30:00,28.16,28.23,28.1,28.21,875500.0,20.9575,21.0096,20.9128,20.9947,875500.0
2013-03-26 09:30:00,28.3,28.39,28.21,28.38,232100.0,21.0617,21.1286,20.9947,21.1212,232100.0
2013-03-26 10:00:00,28.38,28.46,28.26,28.46,321700.0,21.1212,21.1807,21.0319,21.1807,321700.0
2013-03-26 10:30:00,28.46,28.48,28.26,28.35,536300.0,21.1807,21.1956,21.0319,21.0989,536300.0
2013-03-26 11:00:00,28.34,28.37,28.3,28.34,187400.0,21.0914,21.1138,21.0617,21.0914,187400.0
2013-03-26 11:30:00,28.34,28.38,28.32,28.34,204700.0,21.0914,21.1212,21.0766,21.0914,204700.0
2013-03-26 12:00:00,28.34,28.36,28.28,28.32,128700.0,21.0914,21.1063,21.0468,21.0766,128700.0
2013-03-26 12:30:00,28.32,28.33,28.29,28.29,95500.0,21.0766,21.084,21.0542,21.0542,95500.0
2013-03-26 13:00:00,28.28,28.36,28.28,28.36,170400.0,21.0468,21.1063,21.0468,21.1063,170400.0
2013-03-26 13:30:00,28.35,28.35,28.32,28.33,121700.0,21.0989,21.0989,21.0766,21.084,121700.0
2013-03-26 14:00:00,28.33,28.35,28.31,28.34,131500.0,21.084,21.0989,21.0691,21.0914,131500.0
2013-03-26 14:30:00,28.34,28.37,28.33,28.37,111500.0,21.0914,21.1138,21.084,21.1138,111500.0
2013-03-26 15:00:00,28.36,28.39,28.29,28.31,395300.0,21.1063,21.1286,21.0542,21.0691,395300.0
2013-03-26 15:30:00,28.32,28.35,28.3,28.32,882400.0,21.0766,21.0989,21.0617,21.0766,882400.0
2013-03-27 09:30:00,28.12,28.12,27.9,27.93,399400.0,20.9277,20.9277,20.764,20.7863,399400.0
2013-03-27 10:00:00,27.92,27.96,27.87,27.89,453600.0,20.7789,20.8086,20.7417,20.7565,453600.0
2013-03-27 10:30:00,27.9,27.96,27.89,27.93,355000.0,20.764,20.8086,20.7565,20.7863,355000.0
2013-03-27 11:00:00,27.93,27.94,27.87,27.87,348300.0,20.7863,20.7937,20.7417,20.7417,348300.0
2013-03-27 11:30:00,27.88,27.92,27.86,27.87,325000.0,20.7491,20.7789,20.7342,20.7417,325000.0
2013-03-27 12:00:00,27.87,27.89,27.84,27.84,223000.0,20.7417,20.7565,20.7193,20.7193,223000.0
2013-03-27 12:30:00,27.84,27.86,27.82,27.84,342900.0,20.7193,20.7342,20.7044,20.7193,342900.0
2013-03-27 13:00:00,27.84,27.85,27.77,27.79,287400.0,20.7193,20.7268,20.6672,20.6821,287400.0
2013-03-27 13:30:00,27.79,27.86,27.78,27.85,286400.0,20.6821,20.7342,20.6747,20.7268,286400.0
2013-03-27 14:00:00,27.85,27.88,27.81,27.86,388500.0,20.7268,20.7491,20.697,20.7342,388500.0
2013-03-27 14:30:00,27.86,27.87,27.82,27.85,410700.0,20.7342,20.7417,20.7044,20.7268,410700.0
2013-03-27 15:00:00,27.85,27.93,27.85,27.91,501200.0,20.7268,20.7863,20.7268,20.7714,501200.0
2013-03-27 15:30:00,27.9,27.92,27.87,27.91,876300.0,20.764,20.7789,20.7417,20.7714,876300.0
2013-03-28 09:30:00,27.92,27.99,27.83,27.83,269100.0,20.7789,20.831,20.7119,20.7119,269100.0
2013-03-28 10:00:00,27.83,27.9,27.76,27.81,363900.0,20.7119,20.764,20.6598,20.697,363900.0
2013-03-28 10:30:00,27.81,27.98,27.81,27.96,212200.0,20.697,20.8235,20.697,20.8086,212200.0
2013-03-28 11:00:00,27.96,28.07,27.96,28.05,307900.0,20.8086,20.8905,20.8086,20.8756,307900.0
2013-03-28 11:30:00,28.05,28.06,27.95,27.95,186100.0,20.8756,20.8831,20.8012,20.8012,186100.0
2013-03-28 12:00:00,27.95,27.96,27.9,27.92,126700.0,20.8012,20.8086,20.764,20.7789,126700.0
2013-03-28 12:30:00,27.92,27.98,27.91,27.98,104300.0,20.7789,20.8235,20.7714,20.8235,104300.0
2013-03-28 13:00:00,27.98,28.0,27.96,28.0,125500.0,20.8235,20.8384,20.8086,20.8384,125500.0
2013-03-28 13:30:00,28.0,28.0,27.95,27.96,203200.0,20.8384,20.8384,20.8012,20.8086,203200.0
2013-03-28 14:00:00,27.96,27.98,27.95,27.96,127000.0,20.8086,20.8235,20.8012,20.8086,127000.0
2013-03-28 14:30:00,27.96,28.0,27.96,27.99,171700.0,20.8086,20.8384,20.8086,20.831,171700.0
2013-03-28 15:00:00,27.98,28.06,27.96,28.02,362900.0,20.8235,20.8831,20.8086,20.8533,362900.0
2013-03-28 15:30:00,28.03,28.06,27.99,27.99,927800.0,20.8607,20.8831,20.831,20.831,927800.0
2013-04-01 09:30:00,27.85,28.23,27.85,27.97,268300.0,20.7268,21.0096,20.7268,20.8161,268300.0
2013-04-01 10:00:00,27.97,27.99,27.84,27.96,310600.0,20.8161,20.831,20.7193,20.8086,310600.0
2013-04-01 10:30:00,27.97,27.97,27.86,27.86,316200.0,20.8161,20.8161,20.7342,20.7342,316200.0
2013-04-01 11:00:00,27.86,27.86,27.8,27.8,313000.0,20.7342,20.7342,20.6896,20.6896,313000.0
2013-04-01 11:30:00,27.8,27.83,27.77,27.8,222600.0,20.6896,20.7119,20.6672,20.6896,222600.0
2013-04-01 12:00:00,27.81,27.82,27.77,27.79,108700.0,20.697,20.7044,20.6672,20.6821,108700.0
2013-04-01 12:30:00,27.78,27.81,27.76,27.81,126500.0,20.6747,20.697,20.6598,20.697,126500.0
2013-04-01 13:00:00,27.8,27.83,27.78,27.82,293600.0,20.6896,20.7119,20.6747,20.7044,293600.0
2013-04-01 13:30:00,27.82,27.82,27.73,27.74,207300.0,20.7044,20.7044,20.6375,20.6449,207300.0
2013-04-01 14:00:00,27.75,27.77,27.71,27.71,152500.0,20.6523,20.6672,20.6226,20.6226,152500.0
2013-04-01 14:30:00,27.71,27.74,27.69,27.72,113100.0,20.6226,20.6449,20.6077,20.63,113100.0
2013-04-01 15:00:00,27.72,27.76,27.7,27.74,276500.0,20.63,20.6598,20.6151,20.6449,276500.0
2013-04-01 15:30:00,27.74,27.87,27.71,27.87,1230000.0,20.6449,20.7417,20.6226,20.7417,1230000.0
2013-04-02 09:30:00,27.93,28.07,27.9,28.0,351700.0,20.7863,20.8905,20.764,20.8384,351700.0
2013-04-02 10:00:00,28.0,28.14,28.0,28.11,568500.0,20.8384,20.9426,20.8384,20.9203,568500.0
2013-04-02 10:30:00,28.11,28.12,28.01,28.04,244100.0,20.9203,20.9277,20.8458,20.8682,244100.0
2013-04-02 11:00:00,28.04,28.05,27.98,27.98,130900.0,20.8682,20.8756,20.8235,20.8235,130900.0
2013-04-02 11:30:00,27.98,28.02,27.97,28.02,109200.0,20.8235,20.8533,20.8161,20.8533,109200.0
2013-04-02 12:00:00,28.02,28.02,27.96,27.97,95500.0,20.8533,20.8533,20.8086,20.8161,95500.0
2013-04-02 12:30:00,27.96,28.0,27.95,28.0,84400.0,20.8086,20.8384,20.8012,20.8384,84400.0
2013-04-02 13:00:00,27.99,28.05,27.99,28.05,130200.0,20.831,20.8756,20.831,20.8756,130200.0
2013-04-02 13:30:00,28.05,28.06,28.03,28.04,261800.0,20.8756,20.8831,20.8607,20.8682,261800.0
2013-04-02 14:00:00,28.03,28.07,28.01,28.06,285000.0,20.8607,20.8905,20.8458,20.8831,285000.0
2013-04-02 14:30:00,28.07,28.12,28.05,28.1,277600.0,20.8905,20.9277,20.8756,20.9128,277600.0
2013-04-02 15:00:00,28.09,28.11,28.04,28.06,314300.0,20.9054,20.9203,20.8682,20.8831,314300.0
2013-04-02 15:30:00,28.06,28.13,27.99,28.11,560600.0,20.8831,20.9351,20.831,20.9203,560600.0
2013-04-03 09:30:00,28.19,28.19,27.82,27.85,369200.0,20.9798,20.9798,20.7044,20.7268,369200.0
2013-04-03 10:00:00,27.85,27.9,27.76,27.83,374700.0,20.7268,20.764,20.6598,20.7119,374700.0
2013-04-03 10:30:00,27.82,27.83,27.68,27.7,250400.0,20.7044,20.7119,20.6002,20.6151,250400.0
2013-04-03 11:00:00,27.69,27.72,27.61,27.68,502200.0,20.6077,20.63,20.5482,20.6002,502200.0
2013-04-03 11:30:00,27.68,27.7,27.62,27.65,235500.0,20.6002,20.6151,20.5556,20.5779,235500.0
2013-04-03 12:00:00,27.65,27.66,27.59,27.6,148100.0,20.5779,20.5854,20.5333,20.5407,148100.0
2013-04-03 12:30:00,27.59,27.66,27.59,27.59,382900.0,20.5333,20.5854,20.5333,20.5333,382900.0
2013-04-03 13:00:00,27.6,27.66,27.58,27.6,354600.0,20.5407,20.5854,20.5258,20.5407,354600.0
2013-04-03 13:30:00,27.61,27.62,27.57,27.59,271900.0,20.5482,20.5556,20.5184,20.5333,271900.0
2013-04-03 14:00:00,27.58,27.63,27.52,27.52,411900.0,20.5258,20.563,20.4812,20.4812,411900.0
2013-04-03 14:30:00,27.52,27.61,27.52,27.59,247200.0,20.4812,20.5482,20.4812,20.5333,247200.0
2013-04-03 15:00:00,27.59,27.6,27.53,27.54,310000.0,20.5333,20.5407,20.4886,20.4961,310000.0
2013-04-03 15:30:00,27.54,27.54,27.38,27.44,2063000.0,20.4961,20.4961,20.377,20.4216,2063000.0
2013-04-04 09:30:00,27.55,27.75,27.49,27.71,442600.0,20.5035,20.6523,20.4588,20.6226,442600.0
2013-04-04 10:00:00,27.7,27.73,27.51,27.52,352800.0,20.6151,20.6375,20.4737,20.4812,352800.0
2013-04-04 10:30:00,27.52,27.59,27.48,27.55,371800.0,20.4812,20.5333,20.4514,20.5035,371800.0
2013-04-04 11:00:00,27.55,27.62,27.5,27.62,546500.0,20.5035,20.5556,20.4663,20.5556,546500.0
2013-04-04 11:30:00,27.61,27.62,27.54,27.59,242100.0,20.5482,20.5556,20.4961,20.5333,242100.0
2013-04-04 12:00:00,27.58,27.59,27.5,27.52,267300.0,20.5258,20.5333,20.4663,20.4812,267300.0
2013-04-04 12:30:00,27.53,27.57,27.49,27.53,236200.0,20.4886,20.5184,20.4588,20.4886,236200.0
2013-04-04 13:00:00,27.53,27.54,27.43,27.48,272100.0,20.4886,20.4961,20.4142,20.4514,272100.0
2013-04-04 13:30:00,27.48,27.51,27.45,27.46,395900.0,20.4514,20.4737,20.4291,20.4365,395900.0
2013-04-04 14:00:00,27.46,27.47,27.43,27.46,473400.0,20.4365,20.444,20.4142,20.4365,473400.0
2013-04-04 14:30:00,27.46,27.53,27.43,27.5,435000.0,20.4365,20.4886,20.4142,20.4663,435000.0
2013-04-04 15:00:00,27.5,27.54,27.48,27.5,528200.0,20.4663,20.4961,20.4514,20.4663,528200.0
2013-04-04 15:30:00,27.5,27.5,27.39,27.46,1656000.0,20.4663,20.4663,20.3844,20.4365,1656000.0
2013-04-05 09:30:00,27.02,27.08,26.85,26.9,536900.0,20.1091,20.1537,19.9825,20.0197,536900.0
2013-04-05 10:00:00,26.89,27.08,26.88,27.07,497500.0,20.0123,20.1537,20.0049,20.1463,497500.0
2013-04-05 10:30:00,27.07,27.13,27.01,27.1,346900.0,20.1463,20.1909,20.1016,20.1686,346900.0
2013-04-05 11:00:00,27.09,27.11,27.04,27.06,219200.0,20.1612,20.176,20.1239,20.1388,219200.0
2013-04-05 11:30:00,27.05,27.11,27.04,27.05,217400.0,20.1314,20.176,20.1239,20.1314,217400.0
2013-04-05 12:00:00,27.05,27.06,26.99,27.04,235100.0,20.1314,20.1388,20.0867,20.1239,235100.0
2013-04-05 12:30:00,27.05,27.11,27.04,27.06,153700.0,20.1314,20.176,20.1239,20.1388,153700.0
2013-04-05 13:00:00,27.06,27.18,27.05,27.17,178400.0,20.1388,20.2281,20.1314,20.2207,178400.0
2013-04-05 13:30:00,27.17,27.19,27.11,27.11,185900.0,20.2207,20.2356,20.176,20.176,185900.0
2013-04-05 14:00:00,27.11,27.18,27.1,27.15,207800.0,20.176,20.2281,20.1686,20.2058,207800.0
2013-04-05 14:30:00,27.15,27.25,27.14,27.24,172400.0,20.2058,20.2802,20.1984,20.2728,172400.0
2013-04-05 15:00:00,27.24,27.25,27.18,27.2,306100.0,20.2728,20.2802,20.2281,20.243,306100.0
2013-04-05 15:30:00,27.21,27.41,27.19,27.35,795600.0,20.2505,20.3993,20.2356,20.3547,795600.0
2013-04-08 09:30:00,27.33,27.42,27.15,27.19,291100.0,20.3398,20.4067,20.2058,20.2356,291100.0
2013-04-08 10:00:00,27.2,27.27,27.16,27.25,394400.0,20.243,20.2951,20.2132,20.2802,394400.0
2013-04-08 10:30:00,27.25,27.31,27.24,27.29,261300.0,20.2802,20.3249,20.2728,20.31,261300.0
2013-04-08 11:00:00,27.29,27.31,27.24,27.29,206400.0,20.31,20.3249,20.2728,20.31,206400.0
2013-04-08 11:30:00,27.29,27.32,27.25,27.28,255200.0,20.31,20.3323,20.2802,20.3026,255200.0
2013-04-08 12:00:00,27.28,27.34,27.27,27.31,160800.0,20.3026,20.3472,20.2951,20.3249,160800.0
2013-04-08 12:30:00,27.32,27.34,27.31,27.33,126800.0,20.3323,20.3472,20.3249,20.3398,126800.0
2013-04-08 13:00:00,27.32,27.36,27.32,27.36,156400.0,20.3323,20.3621,20.3323,20.3621,156400.0
2013-04-08 13:30:00,27.35,27.45,27.35,27.42,171500.0,20.3547,20.4291,20.3547,20.4067,171500.0
2013-04-08 14:00:00,27.42,27.51,27.41,27.46,279100.0,20.4067,20.4737,20.3993,20.4365,279100.0
2013-04-08 14:30:00,27.46,27.48,27.42,27.45,250700.0,20.4365,20.4514,20.4067,20.4291,250700.0
2013-04-08 15:00:00,27.45,27.47,27.41,27.46,356300.0,20.4291,20.444,20.3993,20.4365,356300.0
2013-04-08 15:30:00,27.46,27.53,27.45,27.49,700400.0,20.4365,20.4886,20.4291,20.4588,700400.0
2013-04-09 09:30:00,27.58,27.64,27.46,27.5,455100.0,20.5258,20.5705,20.4365,20.4663,455100.0
2013-04-09 10:00:00,27.5,27.55,27.49,27.54,404200.0,20.4663,20.5035,20.4588,20.4961,404200.0
2013-04-09 10:30:00,27.55,27.56,27.45,27.48,282700.0,20.5035,20.5109,20.4291,20.4514,282700.0
2013-04-09 11:00:00,27.49,27.53,27.47,27.5,220400.0,20.4588,20.4886,20.444,20.4663,220400.0
2013-04-09 11:30:00,27.5,27.55,27.5,27.54,170300.0,20.4663,20.5035,20.4663,20.4961,170300.0
2013-04-09 12:00:00,27.54,27.65,27.54,27.64,140400.0,20.4961,20.5779,20.4961,20.5705,140400.0
2013-04-09 12:30:00,27.65,27.71,27.63,27.64,203100.0,20.5779,20.6226,20.563,20.5705,203100.0
2013-04-09 13:00:00,27.65,27.76,27.64,27.75,219000.0,20.5779,20.6598,20.5705,20.6523,219000.0
2013-04-09 13:30:00,27.74,27.79,27.71,27.71,197200.0,20.6449,20.6821,20.6226,20.6226,197200.0
2013-04-09 14:00:00,27.72,27.79,27.71,27.77,143700.0,20.63,20.6821,20.6226,20.6672,143700.0
2013-04-09 14:30:00,27.78,27.88,27.77,27.81,287000.0,20.6747,20.7491,20.6672,20.697,287000.0
2013-04-09 15:00:00,27.82,27.83,27.75,27.76,158700.0,20.7044,20.7119,20.6523,20.6598,158700.0
2013-04-09 15:30:00,27.77,27.77,27.69,27.7,506500.0,20.6672,20.6672,20.6077,20.6151,506500.0
2013-04-10 09:30:00,27.78,28.06,27.78,28.05,504400.0,20.6747,20.8831,20.6747,20.8756,504400.0
2013-04-10 10:00:00,28.06,28.09,27.99,28.05,308500.0,20.8831,20.9054,20.831,20.8756,308500.0
2013-04-10 10:30:00,28.06,28.07,27.96,28.07,476700.0,20.8831,20.8905,20.8086,20.8905,476700.0
2013-04-10 11:00:00,28.08,28.23,28.07,28.23,623800.0,20.8979,21.0096,20.8905,21.0096,623800.0
2013-04-10 11:30:00,28.23,28.31,28.19,28.29,210800.0,21.0096,21.0691,20.9798,21.0542,210800.0
2013-04-10 12:00:00,28.29,28.36,28.26,28.36,271700.0,21.0542,21.1063,21.0319,21.1063,271700.0
2013-04-10 12:30:00,28.36,28.4,28.33,28.38,173800.0,21.1063,21.1361,21.084,21.1212,173800.0
2013-04-10 13:00:00,28.39,28.44,28.37,28.41,297000.0,21.1286,21.1659,21.1138,21.1435,297000.0
2013-04-10 13:30:00,28.4,28.44,28.36,28.41,169300.0,21.1361,21.1659,21.1063,21.1435,169300.0
2013-04-10 14:00:00,28.42,28.49,28.39,28.47,401400.0,21.151,21.2031,21.1286,21.1882,401400.0
2013-04-10 14:30:00,28.48,28.58,28.46,28.53,349300.0,21.1956,21.2701,21.1807,21.2328,349300.0
2013-04-10 15:00:00,28.53,28.64,28.52,28.64,394200.0,21.2328,21.3147,21.2254,21.3147,394200.0
2013-04-10 15:30:00,28.63,28.64,28.57,28.61,1187800.0,21.3073,21.3147,21.2626,21.2924,1187800.0
2013-04-11 09:30:00,28.66,28.77,28.43,28.7,332400.0,21.3296,21.4115,21.1584,21.3594,332400.0
2013-04-11 10:00:00,28.7,28.9,28.69,28.9,360200.0,21.3594,21.5082,21.3519,21.5082,360200.0
2013-04-11 10:30:00,28.9,29.02,28.87,28.91,730700.0,21.5082,21.5975,21.4859,21.5156,730700.0
2013-04-11 11:00:00,28.92,28.96,28.88,28.92,246800.0,21.5231,21.5529,21.4933,21.5231,246800.0
2013-04-11 11:30:00,28.92,28.92,28.74,28.86,212700.0,21.5231,21.5231,21.3891,21.4784,212700.0
2013-04-11 12:00:00,28.86,28.86,28.79,28.79,194700.0,21.4784,21.4784,21.4263,21.4263,194700.0
2013-04-11 12:30:00,28.8,28.86,28.79,28.83,165100.0,21.4338,21.4784,21.4263,21.4561,165100.0
2013-04-11 13:00:00,28.83,28.86,28.75,28.77,259400.0,21.4561,21.4784,21.3966,21.4115,259400.0
2013-04-11 13:30:00,28.78,28.81,28.61,28.61,243700.0,21.4189,21.4412,21.2924,21.2924,243700.0
2013-04-11 14:00:00,28.61,28.68,28.57,28.67,246700.0,21.2924,21.3445,21.2626,21.337,246700.0
2013-04-11 14:30:00,28.68,28.77,28.66,28.75,217900.0,21.3445,21.4115,21.3296,21.3966,217900.0
2013-04-11 15:00:00,28.75,28.76,28.63,28.63,389400.0,21.3966,21.404,21.3073,21.3073,389400.0
2013-04-11 15:30:00,28.64,28.7,28.57,28.65,888400.0,21.3147,21.3594,21.2626,21.3221,888400.0
2013-04-12 09:30:00,28.37,28.7,28.37,28.56,338600.0,21.1138,21.3594,21.1138,21.2552,338600.0
2013-04-12 10:00:00,28.55,28.6,28.45,28.47,194300.0,21.2477,21.2849,21.1733,21.1882,194300.0
2013-04-12 10:30:00,28.48,28.49,28.38,28.43,145400.0,21.1956,21.2031,21.1212,21.1584,145400.0
2013-04-12 11:00:00,28.42,28.5,28.39,28.49,224400.0,21.151,21.2105,21.1286,21.2031,224400.0
2013-04-12 11:30:00,28.49,28.51,28.42,28.43,158700.0,21.2031,21.218,21.151,21.1584,158700.0
2013-04-12 12:00:00,28.43,28.49,28.38,28.39,161000.0,21.1584,21.2031,21.1212,21.1286,161000.0
2013-04-12 12:30:00,28.4,28.52,28.39,28.51,184200.0,21.1361,21.2254,21.1286,21.218,184200.0
2013-04-12 13:00:00,28.52,28.59,28.42,28.43,244900.0,21.2254,21.2775,21.151,21.1584,244900.0
2013-04-12 13:30:00,28.43,28.5,28.4,28.42,237100.0,21.1584,21.2105,21.1361,21.151,237100.0
2013-04-12 14:00:00,28.41,28.45,28.39,28.39,258000.0,21.1435,21.1733,21.1286,21.1286,258000.0
2013-04-12 14:30:00,28.39,28.42,28.36,28.37,185000.0,21.1286,21.151,21.1063,21.1138,185000.0
2013-04-12 15:00:00,28.38,28.43,28.37,28.42,262600.0,21.1212,21.1584,21.1138,21.151,262600.0
2013-04-12 15:30:00,28.42,28.47,28.4,28.45,817300.0,21.151,21.1882,21.1361,21.1733,817300.0
2013-04-15 09:30:00,28.35,28.4,27.98,28.1,499100.0,21.0989,21.1361,20.8235,20.9128,499100.0
2013-04-15 10:00:00,28.11,28.11,27.94,28.04,522600.0,20.9203,20.9203,20.7937,20.8682,522600.0
2013-04-15 10:30:00,28.04,28.22,28.04,28.1,519900.0,20.8682,21.0021,20.8682,20.9128,519900.0
2013-04-15 11:00:00,28.09,28.12,27.99,28.02,237300.0,20.9054,20.9277,20.831,20.8533,237300.0
2013-04-15 11:30:00,28.03,28.09,27.88,27.91,283900.0,20.8607,20.9054,20.7491,20.7714,283900.0
2013-04-15 12:00:00,27.9,27.98,27.86,27.93,252200.0,20.764,20.8235,20.7342,20.7863,252200.0
2013-04-15 12:30:00,27.93,27.93,27.73,27.75,323700.0,20.7863,20.7863,20.6375,20.6523,323700.0
2013-04-15 13:00:00,27.76,27.84,27.76,27.83,278500.0,20.6598,20.7193,20.6598,20.7119,278500.0
2013-04-15 13:30:00,27.82,27.83,27.78,27.8,213600.0,20.7044,20.7119,20.6747,20.6896,213600.0
2013-04-15 14:00:00,27.8,27.8,27.64,27.66,304000.0,20.6896,20.6896,20.5705,20.5854,304000.0
2013-04-15 14:30:00,27.66,27.8,27.63,27.65,375200.0,20.5854,20.6896,20.563,20.5779,375200.0
2013-04-15 15:00:00,27.65,27.68,27.5,27.5,817400.0,20.5779,20.6002,20.4663,20.4663,817400.0
2013-04-15 15:30:00,27.51,27.52,27.32,27.33,1673400.0,20.4737,20.4812,20.3323,20.3398,1673400.0
2013-04-16 09:30:00,27.6,27.62,27.33,27.56,378200.0,20.5407,20.5556,20.3398,20.5109,378200.0
2013-04-16 10:00:00,27.56,27.63,27.5,27.54,460900.0,20.5109,20.563,20.4663,20.4961,460900.0
2013-04-16 10:30:00,27.55,27.61,27.37,27.49,372000.0,20.5035,20.5482,20.3695,20.4588,372000.0
2013-04-16 11:00:00,27.49,27.69,27.46,27.63,401000.0,20.4588,20.6077,20.4365,20.563,401000.0
2013-04-16 11:30:00,27.62,27.67,27.59,27.65,237500.0,20.5556,20.5928,20.5333,20.5779,237500.0
2013-04-16 12:00:00,27.65,27.74,27.63,27.73,242900.0,20.5779,20.6449,20.563,20.6375,242900.0
2013-04-16 12:30:00,27.73,27.8,27.71,27.79,307500.0,20.6375,20.6896,20.6226,20.6821,307500.0
2013-04-16 13:00:00,27.79,27.8,27.72,27.72,179100.0,20.6821,20.6896,20.63,20.63,179100.0
2013-04-16 13:30:00,27.72,27.73,27.63,27.63,203100.0,20.63,20.6375,20.563,20.563,203100.0
2013-04-16 14:00:00,27.64,27.64,27.51,27.57,305900.0,20.5705,20.5705,20.4737,20.5184,305900.0
2013-04-16 14:30:00,27.57,27.64,27.52,27.62,465600.0,20.5184,20.5705,20.4812,20.5556,465600.0
2013-04-16 15:00:00,27.61,27.69,27.58,27.61,659400.0,20.5482,20.6077,20.5258,20.5482,659400.0
2013-04-16 15:30:00,27.61,27.83,27.59,27.77,1683300.0,20.5482,20.7119,20.5333,20.6672,1683300.0
2013-04-17 09:30:00,26.98,27.45,26.98,27.09,1204900.0,20.0793,20.4291,20.0793,20.1612,1204900.0
2013-04-17 10:00:00,27.09,27.15,26.95,27.05,1161700.0,20.1612,20.2058,20.057,20.1314,1161700.0
2013-04-17 10:30:00,27.05,27.06,26.84,26.85,768800.0,20.1314,20.1388,19.9751,19.9825,768800.0
2013-04-17 11:00:00,26.85,26.95,26.77,26.83,646100.0,19.9825,20.057,19.923,19.9677,646100.0
2013-04-17 11:30:00,26.82,26.97,26.76,26.93,374400.0,19.9602,20.0718,19.9156,20.0421,374400.0
2013-04-17 12:00:00,26.93,26.94,26.79,26.83,427700.0,20.0421,20.0495,19.9379,19.9677,427700.0
2013-04-17 12:30:00,26.82,26.96,26.79,26.96,592400.0,19.9602,20.0644,19.9379,20.0644,592400.0
2013-04-17 13:00:00,26.95,27.06,26.87,27.05,516900.0,20.057,20.1388,19.9974,20.1314,516900.0
2013-04-17 13:30:00,27.05,27.15,27.0,27.05,358500.0,20.1314,20.2058,20.0942,20.1314,358500.0
2013-04-17 14:00:00,27.06,27.08,26.98,27.04,327500.0,20.1388,20.1537,20.0793,20.1239,327500.0
2013-04-17 14:30:00,27.04,27.18,27.0,27.15,569800.0,20.1239,20.2281,20.0942,20.2058,569800.0
2013-04-17 15:00:00,27.14,27.21,27.1,27.15,754400.0,20.1984,20.2505,20.1686,20.2058,754400.0
2013-04-17 15:30:00,27.15,27.23,27.09,27.18,1309100.0,20.2058,20.2653,20.1612,20.2281,1309100.0
2013-04-18 09:30:00,27.28,27.38,27.1,27.11,715900.0,20.3026,20.377,20.1686,20.176,715900.0
2013-04-18 10:00:00,27.1,27.15,26.93,27.1,936800.0,20.1686,20.2058,20.0421,20.1686,936800.0
2013-04-18 10:30:00,27.1,27.34,27.1,27.27,361900.0,20.1686,20.3472,20.1686,20.2951,361900.0
2013-04-18 11:00:00,27.26,27.28,27.13,27.13,303200.0,20.2877,20.3026,20.1909,20.1909,303200.0
2013-04-18 11:30:00,27.13,27.15,27.01,27.1,457900.0,20.1909,20.2058,20.1016,20.1686,457900.0
2013-04-18 12:00:00,27.1,27.12,26.98,26.98,357700.0,20.1686,20.1835,20.0793,20.0793,357700.0
2013-04-18 12:30:00,26.98,27.0,26.94,26.98,324300.0,20.0793,20.0942,20.0495,20.0793,324300.0
2013-04-18 13:00:00,26.98,27.0,26.91,26.95,370400.0,20.0793,20.0942,20.0272,20.057,370400.0
2013-04-18 13:30:00,26.95,26.95,26.83,26.85,313800.0,20.057,20.057,19.9677,19.9825,313800.0
2013-04-18 14:00:00,26.85,26.87,26.69,26.73,437300.0,19.9825,19.9974,19.8635,19.8932,437300.0
2013-04-18 14:30:00,26.73,26.82,26.64,26.71,449000.0,19.8932,19.9602,19.8262,19.8783,449000.0
2013-04-18 15:00:00,26.7,26.77,26.66,26.75,620200.0,19.8709,19.923,19.8411,19.9081,620200.0
2013-04-18 15:30:00,26.76,26.82,26.68,26.7,1020400.0,19.9156,19.9602,19.856,19.8709,1020400.0
2013-04-19 09:30:00,26.85,26.99,26.73,26.8,985900.0,19.9825,20.0867,19.8932,19.9453,985900.0
2013-04-19 10:00:00,26.8,26.82,26.7,26.79,549300.0,19.9453,19.9602,19.8709,19.9379,549300.0
2013-04-19 10:30:00,26.8,26.8,26.64,26.73,978300.0,19.9453,19.9453,19.8262,19.8932,978300.0
2013-04-19 11:00:00,26.73,26.81,26.71,26.78,922500.0,19.8932,19.9528,19.8783,19.9304,922500.0
2013-04-19 11:30:00,26.78,26.85,26.78,26.83,881000.0,19.9304,19.9825,19.9304,19.9677,881000.0
2013-04-19 12:00:00,26.83,26.96,26.8,26.94,545600.0,19.9677,20.0644,19.9453,20.0495,545600.0
2013-04-19 12:30:00,26.94,26.99,26.87,26.9,606700.0,20.0495,20.0867,19.9974,20.0197,606700.0
2013-04-19 13:00:00,26.9,26.92,26.87,26.91,425600.0,20.0197,20.0346,19.9974,20.0272,425600.0
2013-04-19 13:30:00,26.9,26.93,26.86,26.87,511600.0,20.0197,20.0421,19.99,19.9974,511600.0
2013-04-19 14:00:00,26.87,26.91,26.85,26.89,411500.0,19.9974,20.0272,19.9825,20.0123,411500.0
2013-04-19 14:30:00,26.89,26.92,26.83,26.89,416900.0,20.0123,20.0346,19.9677,20.0123,416900.0
2013-04-19 15:00:00,26.89,26.95,26.88,26.93,912600.0,20.0123,20.057,20.0049,20.0421,912600.0
2013-04-19 15:30:00,26.93,27.01,26.92,26.98,774600.0,20.0421,20.1016,20.0346,20.0793,774600.0
2013-04-22 09:30:00,27.03,27.09,26.87,26.97,429600.0,20.1165,20.1612,19.9974,20.0718,429600.0
2013-04-22 10:00:00,26.96,26.97,26.79,26.87,651600.0,20.0644,20.0718,19.9379,19.9974,651600.0
2013-04-22 10:30:00,26.86,26.94,26.8,26.94,443300.0,19.99,20.0495,19.9453,20.0495,443300.0
2013-04-22 11:00:00,26.94,26.94,26.83,26.85,256600.0,20.0495,20.0495,19.9677,19.9825,256600.0
2013-04-22 11:30:00,26.85,27.0,26.84,26.99,305000.0,19.9825,20.0942,19.9751,20.0867,305000.0
2013-04-22 12:00:00,26.99,27.0,26.95,26.99,268000.0,20.0867,20.0942,20.057,20.0867,268000.0
2013-04-22 12:30:00,26.99,27.06,26.99,27.0,317500.0,20.0867,20.1388,20.0867,20.0942,317500.0
2013-04-22 13:00:00,27.0,27.02,26.99,27.01,295100.0,20.0942,20.1091,20.0867,20.1016,295100.0
2013-04-22 13:30:00,27.01,27.13,27.01,27.05,416000.0,20.1016,20.1909,20.1016,20.1314,416000.0
2013-04-22 14:00:00,27.05,27.15,27.05,27.14,447100.0,20.1314,20.2058,20.1314,20.1984,447100.0
2013-04-22 14:30:00,27.13,27.22,27.12,27.21,337100.0,20.1909,20.2579,20.1835,20.2505,337100.0
2013-04-22 15:00:00,27.21,27.28,27.2,27.21,687500.0,20.2505,20.3026,20.243,20.2505,687500.0
2013-04-22 15:30:00,27.21,27.26,27.13,27.14,1096300.0,20.2505,20.2877,20.1909,20.1984,1096300.0
2013-04-23 09:30:00,27.37,27.52,27.26,27.41,479100.0,20.3695,20.4812,20.2877,20.3993,479100.0
2013-04-23 10:00:00,27.41,27.43,27.32,27.37,763800.0,20.3993,20.4142,20.3323,20.3695,763800.0
2013-04-23 10:30:00,27.37,27.41,27.32,27.34,647000.0,20.3695,20.3993,20.3323,20.3472,647000.0
2013-04-23 11:00:00,27.35,27.5,27.33,27.49,455300.0,20.3547,20.4663,20.3398,20.4588,455300.0
2013-04-23 11:30:00,27.48,27.56,27.47,27.55,306600.0,20.4514,20.5109,20.444,20.5035,306600.0
2013-04-23 12:00:00,27.55,27.55,27.49,27.5,317800.0,20.5035,20.5035,20.4588,20.4663,317800.0
2013-04-23 12:30:00,27.49,27.51,27.44,27.51,303700.0,20.4588,20.4737,20.4216,20.4737,303700.0
2013-04-23 13:00:00,27.51,27.56,27.16,27.5,872500.0,20.4737,20.5109,20.2132,20.4663,872500.0
2013-04-23 13:30:00,27.49,27.59,27.47,27.55,299500.0,20.4588,20.5333,20.444,20.5035,299500.0
2013-04-23 14:00:00,27.55,27.55,27.46,27.46,343500.0,20.5035,20.5035,20.4365,20.4365,343500.0
2013-04-23 14:30:00,27.46,27.49,27.44,27.48,333400.0,20.4365,20.4588,20.4216,20.4514,333400.0
2013-04-23 15:00:00,27.48,27.53,27.47,27.52,710700.0,20.4514,20.4886,20.444,20.4812,710700.0
2013-04-23 15:30:00,27.52,27.56,27.49,27.55,1068700.0,20.4812,20.5109,20.4588,20.5035,1068700.0
2013-04-24 09:30:00,27.61,27.74,27.53,27.67,434100.0,20.5482,20.6449,20.4886,20.5928,434100.0
2013-04-24 10:00:00,27.67,27.73,27.59,27.64,426400.0,20.5928,20.6375,20.5333,20.5705,426400.0
2013-04-24 10:30:00,27.64,27.71,27.6,27.71,494100.0,20.5705,20.6226,20.5407,20.6226,494100.0
2013-04-24 11:00:00,27.71,27.74,27.63,27.7,379900.0,20.6226,20.6449,20.563,20.6151,379900.0
2013-04-24 11:30:00,27.71,27.83,27.7,27.8,254700.0,20.6226,20.7119,20.6151,20.6896,254700.0
2013-04-24 12:00:00,27.8,27.81,27.75,27.78,218000.0,20.6896,20.697,20.6523,20.6747,218000.0
2013-04-24 12:30:00,27.79,27.81,27.73,27.77,271600.0,20.6821,20.697,20.6375,20.6672,271600.0
2013-04-24 13:00:00,27.78,27.8,27.74,27.75,300300.0,20.6747,20.6896,20.6449,20.6523,300300.0
2013-04-24 13:30:00,27.75,27.82,27.71,27.81,211700.0,20.6523,20.7044,20.6226,20.697,211700.0
2013-04-24 14:00:00,27.81,27.81,27.75,27.8,395900.0,20.697,20.697,20.6523,20.6896,395900.0
2013-04-24 14:30:00,27.8,27.81,27.75,27.79,473900.0,20.6896,20.697,20.6523,20.6821,473900.0
2013-04-24 15:00:00,27.78,27.89,27.76,27.87,471800.0,20.6747,20.7565,20.6598,20.7417,471800.0
2013-04-24 15:30:00,27.87,27.92,27.82,27.84,743100.0,20.7417,20.7789,20.7044,20.7193,743100.0
2013-04-25 09:30:00,27.83,27.92,27.69,27.9,393700.0,20.8237,20.8911,20.719,20.8761,393700.0
2013-04-25 10:00:00,27.9,27.97,27.86,27.9,379800.0,20.8761,20.9285,20.8462,20.8761,379800.0
2013-04-25 10:30:00,27.91,28.03,27.89,27.96,360900.0,20.8836,20.9734,20.8686,20.921,360900.0
2013-04-25 11:00:00,27.97,28.01,27.9,27.99,387300.0,20.9285,20.9584,20.8761,20.9434,387300.0
2013-04-25 11:30:00,27.99,28.07,27.96,27.98,296700.0,20.9434,21.0033,20.921,20.936,296700.0
2013-04-25 12:00:00,27.99,28.0,27.94,27.95,256400.0,20.9434,20.9509,20.906,20.9135,256400.0
2013-04-25 12:30:00,27.96,27.99,27.9,27.93,232300.0,20.921,20.9434,20.8761,20.8985,232300.0
2013-04-25 13:00:00,27.92,27.96,27.88,27.95,225800.0,20.8911,20.921,20.8611,20.9135,225800.0
2013-04-25 13:30:00,27.95,28.01,27.95,28.0,215200.0,20.9135,20.9584,20.9135,20.9509,215200.0
2013-04-25 14:00:00,28.0,28.02,27.98,28.02,240700.0,20.9509,20.9659,20.936,20.9659,240700.0
2013-04-25 14:30:00,28.02,28.02,27.91,27.91,273700.0,20.9659,20.9659,20.8836,20.8836,273700.0
2013-04-25 15:00:00,27.92,27.92,27.77,27.8,458500.0,20.8911,20.8911,20.7788,20.8013,458500.0
2013-04-25 15:30:00,27.8,27.86,27.74,27.79,1013500.0,20.8013,20.8462,20.7564,20.7938,1013500.0
2013-04-26 09:30:00,27.74,27.95,27.67,27.88,485700.0,20.7564,20.9135,20.704,20.8611,485700.0
2013-04-26 10:00:00,27.89,27.92,27.78,27.88,369200.0,20.8686,20.8911,20.7863,20.8611,369200.0
2013-04-26 10:30:00,27.88,27.88,27.74,27.79,503200.0,20.8611,20.8611,20.7564,20.7938,503200.0
2013-04-26 11:00:00,27.78,27.86,27.75,27.84,261600.0,20.7863,20.8462,20.7639,20.8312,261600.0
2013-04-26 11:30:00,27.84,27.84,27.78,27.8,239400.0,20.8312,20.8312,20.7863,20.8013,239400.0
2013-04-26 12:00:00,27.79,27.81,27.71,27.71,260800.0,20.7938,20.8088,20.7339,20.7339,260800.0
2013-04-26 12:30:00,27.71,27.73,27.63,27.71,219100.0,20.7339,20.7489,20.6741,20.7339,219100.0
2013-04-26 13:00:00,27.71,27.79,27.7,27.79,171100.0,20.7339,20.7938,20.7264,20.7938,171100.0
2013-04-26 13:30:00,27.79,27.86,27.77,27.85,146700.0,20.7938,20.8462,20.7788,20.8387,146700.0
2013-04-26 14:00:00,27.84,27.88,27.82,27.83,220700.0,20.8312,20.8611,20.8162,20.8237,220700.0
2013-04-26 14:30:00,27.82,27.89,27.79,27.87,208300.0,20.8162,20.8686,20.7938,20.8536,208300.0
2013-04-26 15:00:00,27.87,27.94,27.85,27.94,541800.0,20.8536,20.906,20.8387,20.906,541800.0
2013-04-26 15:30:00,27.93,27.95,27.87,27.88,587000.0,20.8985,20.9135,20.8536,20.8611,587000.0
2013-04-29 09:30:00,27.78,28.04,27.78,27.98,371900.0,20.7863,20.9808,20.7863,20.936,371900.0
2013-04-29 10:00:00,27.98,28.08,27.94,27.95,214700.0,20.936,21.0108,20.906,20.9135,214700.0
2013-04-29 10:30:00,27.95,28.04,27.95,27.96,246900.0,20.9135,20.9808,20.9135,20.921,246900.0
2013-04-29 11:00:00,27.97,27.98,27.93,27.96,207400.0,20.9285,20.936,20.8985,20.921,207400.0
2013-04-29 11:30:00,27.96,27.97,27.93,27.96,159900.0,20.921,20.9285,20.8985,20.921,159900.0
2013-04-29 12:00:00,27.97,28.08,27.96,28.05,229700.0,20.9285,21.0108,20.921,20.9883,229700.0
2013-04-29 12:30:00,28.05,28.06,28.01,28.03,117200.0,20.9883,20.9958,20.9584,20.9734,117200.0
2013-04-29 13:00:00,28.03,28.05,28.0,28.02,151300.0,20.9734,20.9883,20.9509,20.9659,151300.0
2013-04-29 13:30:00,28.01,28.07,28.01,28.04,148300.0,20.9584,21.0033,20.9584,20.9808,148300.0
2013-04-29 14:00:00,28.04,28.1,28.02,28.04,200700.0,20.9808,21.0257,20.9659,20.9808,200700.0
2013-04-29 14:30:00,28.04,28.13,28.04,28.11,262800.0,20.9808,21.0482,20.9808,21.0332,262800.0
2013-04-29 15:00:00,28.11,28.12,28.05,28.1,435800.0,21.0332,21.0407,20.9883,21.0257,435800.0
2013-04-29 15:30:00,28.11,28.14,28.04,28.09,829600.0,21.0332,21.0557,20.9808,21.0183,829600.0
2013-04-30 09:30:00,28.12,28.22,28.01,28.07,502700.0,21.0407,21.1155,20.9584,21.0033,502700.0
2013-04-30 10:00:00,28.08,28.14,27.89,28.0,551000.0,21.0108,21.0557,20.8686,20.9509,551000.0
2013-04-30 10:30:00,28.0,28.05,27.94,28.01,427700.0,20.9509,20.9883,20.906,20.9584,427700.0
2013-04-30 11:00:00,28.01,28.03,27.94,28.01,227600.0,20.9584,20.9734,20.906,20.9584,227600.0
2013-04-30 11:30:00,28.01,28.13,27.97,28.1,292500.0,20.9584,21.0482,20.9285,21.0257,292500.0
2013-04-30 12:00:00,28.11,28.19,28.09,28.11,174100.0,21.0332,21.0931,21.0183,21.0332,174100.0
2013-04-30 12:30:00,28.11,28.18,28.06,28.15,118700.0,21.0332,21.0856,20.9958,21.0632,118700.0
2013-04-30 13:00:00,28.15,28.17,28.12,28.16,97700.0,21.0632,21.0781,21.0407,21.0706,97700.0
2013-04-30 13:30:00,28.16,28.2,28.15,28.19,128800.0,21.0706,21.1006,21.0632,21.0931,128800.0
2013-04-30 14:00:00,28.18,28.19,28.09,28.13,188100.0,21.0856,21.0931,21.0183,21.0482,188100.0
2013-04-30 14:30:00,28.13,28.21,28.12,28.2,194900.0,21.0482,21.1081,21.0407,21.1006,194900.0
2013-04-30 15:00:00,28.21,28.25,28.13,28.22,293600.0,21.1081,21.138,21.0482,21.1155,293600.0
2013-04-30 15:30:00,28.23,28.3,28.21,28.23,661200.0,21.123,21.1754,21.1081,21.123,661200.0
2013-05-01 09:30:00,28.13,28.22,27.91,27.96,927800.0,21.0482,21.1155,20.8836,20.921,927800.0
2013-05-01 10:00:00,27.97,28.01,27.62,27.65,858800.0,20.9285,20.9584,20.6666,20.689,858800.0
2013-05-01 10:30:00,27.65,27.79,27.64,27.78,315100.0,20.689,20.7938,20.6815,20.7863,315100.0
2013-05-01 11:00:00,27.78,27.85,27.75,27.85,206400.0,20.7863,20.8387,20.7639,20.8387,206400.0
2013-05-01 11:30:00,27.85,27.89,27.79,27.86,272800.0,20.8387,20.8686,20.7938,20.8462,272800.0
2013-05-01 12:00:00,27.87,27.91,27.83,27.89,164000.0,20.8536,20.8836,20.8237,20.8686,164000.0
2013-05-01 12:30:00,27.89,27.91,27.81,27.82,190800.0,20.8686,20.8836,20.8088,20.8162,190800.0
2013-05-01 13:00:00,27.82,27.82,27.74,27.8,294500.0,20.8162,20.8162,20.7564,20.8013,294500.0
2013-05-01 13:30:00,27.8,27.82,27.65,27.7,286400.0,20.8013,20.8162,20.689,20.7264,286400.0
2013-05-01 14:00:00,27.7,27.83,27.7,27.8,350700.0,20.7264,20.8237,20.7264,20.8013,350700.0
2013-05-01 14:30:00,27.8,27.85,27.76,27.81,302200.0,20.8013,20.8387,20.7713,20.8088,302200.0
2013-05-01 15:00:00,27.82,27.85,27.71,27.71,423400.0,20.8162,20.8387,20.7339,20.7339,423400.0
2013-05-01 15:30:00,27.71,27.78,27.67,27.69,1042800.0,20.7339,20.7863,20.704,20.719,1042800.0
2013-05-02 09:30:00,27.78,27.9,27.73,27.83,467800.0,20.7863,20.8761,20.7489,20.8237,467800.0
2013-05-02 10:00:00,27.84,27.99,27.83,27.99,342800.0,20.8312,20.9434,20.8237,20.9434,342800.0
2013-05-02 10:30:00,27.99,28.01,27.95,27.99,313300.0,20.9434,20.9584,20.9135,20.9434,313300.0
2013-05-02 11:00:00,27.99,28.16,27.96,28.14,569200.0,20.9434,21.0706,20.921,21.0557,569200.0
2013-05-02 11:30:00,28.14,28.15,27.99,28.0,264600.0,21.0557,21.0632,20.9434,20.9509,264600.0
2013-05-02 12:00:00,28.0,28.02,27.93,27.94,244400.0,20.9509,20.9659,20.8985,20.906,244400.0
2013-05-02 12:30:00,27.95,27.96,27.89,27.89,343000.0,20.9135,20.921,20.8686,20.8686,343000.0
2013-05-02 13:00:00,27.89,27.95,27.89,27.93,243100.0,20.8686,20.9135,20.8686,20.8985,243100.0
2013-05-02 13:30:00,27.93,27.97,27.9,27.94,202800.0,20.8985,20.9285,20.8761,20.906,202800.0
2013-05-02 14:00:00,27.94,28.0,27.93,27.94,191100.0,20.906,20.9509,20.8985,20.906,191100.0
2013-05-02 14:30:00,27.94,28.01,27.93,28.01,171000.0,20.906,20.9584,20.8985,20.9584,171000.0
2013-05-02 15:00:00,28.01,28.01,27.95,28.01,316400.0,20.9584,20.9584,20.9135,20.9584,316400.0
2013-05-02 15:30:00,28.01,28.03,27.94,27.95,509400.0,20.9584,20.9734,20.906,20.9135,509400.0
2013-05-03 09:30:00,28.28,28.5,28.23,28.39,332700.0,21.1604,21.325,21.123,21.2427,332700.0
2013-05-03 10:00:00,28.38,28.49,28.35,28.46,265100.0,21.2353,21.3176,21.2128,21.2951,265100.0
2013-05-03 10:30:00,28.47,28.49,28.41,28.45,230000.0,21.3026,21.3176,21.2577,21.2876,230000.0
2013-05-03 11:00:00,28.45,28.46,28.31,28.31,231500.0,21.2876,21.2951,21.1829,21.1829,231500.0
2013-05-03 11:30:00,28.31,28.42,28.31,28.37,166000.0,21.1829,21.2652,21.1829,21.2278,166000.0
2013-05-03 12:00:00,28.38,28.45,28.37,28.45,164300.0,21.2353,21.2876,21.2278,21.2876,164300.0
2013-05-03 12:30:00,28.45,28.46,28.42,28.42,189200.0,21.2876,21.2951,21.2652,21.2652,189200.0
2013-05-03 13:00:00,28.43,28.43,28.4,28.41,195600.0,21.2727,21.2727,21.2502,21.2577,195600.0
2013-05-03 13:30:00,28.4,28.42,28.32,28.41,334700.0,21.2502,21.2652,21.1904,21.2577,334700.0
2013-05-03 14:00:00,28.42,28.48,28.4,28.44,321200.0,21.2652,21.3101,21.2502,21.2801,321200.0
2013-05-03 14:30:00,28.44,28.46,28.39,28.42,277700.0,21.2801,21.2951,21.2427,21.2652,277700.0
2013-05-03 15:00:00,28.41,28.43,28.36,28.41,320800.0,21.2577,21.2727,21.2203,21.2577,320800.0
2013-05-03 15:30:00,28.41,28.43,28.35,28.37,554300.0,21.2577,21.2727,21.2128,21.2278,554300.0
2013-05-06 09:30:00,28.38,28.58,28.32,28.47,268300.0,21.2353,21.3849,21.1904,21.3026,268300.0
2013-05-06 10:00:00,28.47,28.5,28.39,28.43,571500.0,21.3026,21.325,21.2427,21.2727,571500.0
2013-05-06 10:30:00,28.44,28.44,28.32,28.34,493900.0,21.2801,21.2801,21.1904,21.2053,493900.0
2013-05-06 11:00:00,28.34,28.36,28.14,28.21,981500.0,21.2053,21.2203,21.0557,21.1081,981500.0
2013-05-06 11:30:00,28.2,28.27,28.19,28.27,277200.0,21.1006,21.1529,21.0931,21.1529,277200.0
2013-05-06 12:00:00,28.27,28.31,28.24,28.26,225900.0,21.1529,21.1829,21.1305,21.1455,225900.0
2013-05-06 12:30:00,28.26,28.29,28.24,28.29,307300.0,21.1455,21.1679,21.1305,21.1679,307300.0
2013-05-06 13:00:00,28.28,28.29,28.24,28.26,185700.0,21.1604,21.1679,21.1305,21.1455,185700.0
2013-05-06 13:30:00,28.25,28.28,28.23,28.27,157000.0,21.138,21.1604,21.123,21.1529,157000.0
2013-05-06 14:00:00,28.27,28.27,28.23,28.23,338300.0,21.1529,21.1529,21.123,21.123,338300.0
2013-05-06 14:30:00,28.24,28.27,28.22,28.25,237700.0,21.1305,21.1529,21.1155,21.138,237700.0
2013-05-06 15:00:00,28.25,28.25,28.2,28.21,347100.0,21.138,21.138,21.1006,21.1081,347100.0
2013-05-06 15:30:00,28.22,28.22,28.18,28.2,863600.0,21.1155,21.1155,21.0856,21.1006,863600.0
2013-05-07 09:30:00,28.31,28.34,28.22,28.3,291400.0,21.1829,21.2053,21.1155,21.1754,291400.0
2013-05-07 10:00:00,28.3,28.31,28.08,28.17,307500.0,21.1754,21.1829,21.0108,21.0781,307500.0
2013-05-07 10:30:00,28.18,28.27,28.17,28.22,197800.0,21.0856,21.1529,21.0781,21.1155,197800.0
2013-05-07 11:00:00,28.23,28.29,28.22,28.28,188400.0,21.123,21.1679,21.1155,21.1604,188400.0
2013-05-07 11:30:00,28.28,28.3,28.24,28.26,140100.0,21.1604,21.1754,21.1305,21.1455,140100.0
2013-05-07 12:00:00,28.26,28.33,28.25,28.33,184100.0,21.1455,21.1978,21.138,21.1978,184100.0
2013-05-07 12:30:00,28.33,28.4,28.32,28.39,137100.0,21.1978,21.2502,21.1904,21.2427,137100.0
2013-05-07 13:00:00,28.38,28.4,28.36,28.4,150100.0,21.2353,21.2502,21.2203,21.2502,150100.0
2013-05-07 13:30:00,28.39,28.47,28.35,28.45,221200.0,21.2427,21.3026,21.2128,21.2876,221200.0
2013-05-07 14:00:00,28.45,28.47,28.39,28.41,163400.0,21.2876,21.3026,21.2427,21.2577,163400.0
2013-05-07 14:30:00,28.41,28.41,28.35,28.39,174100.0,21.2577,21.2577,21.2128,21.2427,174100.0
2013-05-07 15:00:00,28.4,28.41,28.36,28.4,375200.0,21.2502,21.2577,21.2203,21.2502,375200.0
2013-05-07 15:30:00,28.39,28.41,28.36,28.41,443200.0,21.2427,21.2577,21.2203,21.2577,443200.0
2013-05-08 09:30:00,28.38,28.4,28.1,28.23,701400.0,21.2353,21.2502,21.0257,21.123,701400.0
2013-05-08 10:00:00,28.23,28.29,28.18,28.22,352200.0,21.123,21.1679,21.0856,21.1155,352200.0
2013-05-08 10:30:00,28.22,28.3,28.21,28.24,412100.0,21.1155,21.1754,21.1081,21.1305,412100.0
2013-05-08 11:00:00,28.25,28.32,28.23,28.32,349300.0,21.138,21.1904,21.123,21.1904,349300.0
2013-05-08 11:30:00,28.32,28.37,28.3,28.37,189700.0,21.1904,21.2278,21.1754,21.2278,189700.0
2013-05-08 12:00:00,28.37,28.41,28.36,28.37,120000.0,21.2278,21.2577,21.2203,21.2278,120000.0
2013-05-08 12:30:00,28.37,28.42,28.34,28.4,141700.0,21.2278,21.2652,21.2053,21.2502,141700.0
2013-05-08 13:00:00,28.4,28.41,28.34,28.35,300700.0,21.2502,21.2577,21.2053,21.2128,300700.0
2013-05-08 13:30:00,28.36,28.36,28.3,28.32,279500.0,21.2203,21.2203,21.1754,21.1904,279500.0
2013-05-08 14:00:00,28.32,28.36,28.3,28.35,318600.0,21.1904,21.2203,21.1754,21.2128,318600.0
2013-05-08 14:30:00,28.34,28.35,28.25,28.29,269400.0,21.2053,21.2128,21.138,21.1679,269400.0
2013-05-08 15:00:00,28.29,28.33,28.29,28.32,509300.0,21.1679,21.1978,21.1679,21.1904,509300.0
2013-05-08 15:30:00,28.31,28.38,28.31,28.37,1066200.0,21.1829,21.2353,21.1829,21.2278,1066200.0
2013-05-09 09:30:00,28.39,28.47,28.28,28.39,268500.0,21.2427,21.3026,21.1604,21.2427,268500.0
2013-05-09 10:00:00,28.4,28.4,28.28,28.28,283300.0,21.2502,21.2502,21.1604,21.1604,283300.0
2013-05-09 10:30:00,28.28,28.36,28.27,28.33,261600.0,21.1604,21.2203,21.1529,21.1978,261600.0
2013-05-09 11:00:00,28.33,28.35,28.26,28.3,191800.0,21.1978,21.2128,21.1455,21.1754,191800.0
2013-05-09 11:30:00,28.3,28.31,28.26,28.28,216400.0,21.1754,21.1829,21.1455,21.1604,216400.0
2013-05-09 12:00:00,28.29,28.31,28.27,28.29,166900.0,21.1679,21.1829,21.1529,21.1679,166900.0
2013-05-09 12:30:00,28.29,28.31,28.28,28.3,274000.0,21.1679,21.1829,21.1604,21.1754,274000.0
2013-05-09 13:00:00,28.3,28.36,28.3,28.35,225100.0,21.1754,21.2203,21.1754,21.2128,225100.0
2013-05-09 13:30:00,28.35,28.44,28.35,28.42,197200.0,21.2128,21.2801,21.2128,21.2652,197200.0
2013-05-09 14:00:00,28.42,28.43,28.37,28.41,206700.0,21.2652,21.2727,21.2278,21.2577,206700.0
2013-05-09 14:30:00,28.41,28.42,28.25,28.27,294600.0,21.2577,21.2652,21.138,21.1529,294600.0
2013-05-09 15:00:00,28.27,28.37,28.21,28.32,304800.0,21.1529,21.2278,21.1081,21.1904,304800.0
2013-05-09 15:30:00,28.32,28.36,28.17,28.21,968300.0,21.1904,21.2203,21.0781,21.1081,968300.0
2013-05-10 09:30:00,28.2,28.27,28.1,28.21,494900.0,21.1006,21.1529,21.0257,21.1081,494900.0
2013-05-10 10:00:00,28.21,28.25,28.14,28.24,577500.0,21.1081,21.138,21.0557,21.1305,577500.0
2013-05-10 10:30:00,28.23,28.26,28.17,28.24,544500.0,21.123,21.1455,21.0781,21.1305,544500.0
2013-05-10 11:00:00,28.24,28.26,28.2,28.26,163500.0,21.1305,21.1455,21.1006,21.1455,163500.0
2013-05-10 11:30:00,28.26,28.31,28.22,28.24,286000.0,21.1455,21.1829,21.1155,21.1305,286000.0
2013-05-10 12:00:00,28.23,28.25,28.19,28.23,230900.0,21.123,21.138,21.0931,21.123,230900.0
2013-05-10 12:30:00,28.23,28.24,28.2,28.2,220400.0,21.123,21.1305,21.1006,21.1006,220400.0
2013-05-10 13:00:00,28.21,28.26,28.2,28.25,201200.0,21.1081,21.1455,21.1006,21.138,201200.0
2013-05-10 13:30:00,28.25,28.26,28.23,28.25,205500.0,21.138,21.1455,21.123,21.138,205500.0
2013-05-10 14:00:00,28.24,28.26,28.22,28.25,230500.0,21.1305,21.1455,21.1155,21.138,230500.0
2013-05-10 14:30:00,28.25,28.28,28.23,28.24,253700.0,21.138,21.1604,21.123,21.1305,253700.0
2013-05-10 15:00:00,28.24,28.26,28.22,28.25,331600.0,21.1305,21.1455,21.1155,21.138,331600.0
2013-05-10 15:30:00,28.25,28.28,28.24,28.28,817700.0,21.138,21.1604,21.1305,21.1604,817700.0
2013-05-13 09:30:00,28.22,28.3,28.15,28.21,225700.0,21.1155,21.1754,21.0632,21.1081,225700.0
2013-05-13 10:00:00,28.21,28.32,28.16,28.3,422800.0,21.1081,21.1904,21.0706,21.1754,422800.0
2013-05-13 10:30:00,28.3,28.46,28.29,28.45,528400.0,21.1754,21.2951,21.1679,21.2876,528400.0
2013-05-13 11:00:00,28.44,28.61,28.44,28.61,935900.0,21.2801,21.4073,21.2801,21.4073,935900.0
2013-05-13 11:30:00,28.61,28.81,28.61,28.79,627200.0,21.4073,21.557,21.4073,21.542,627200.0
2013-05-13 12:00:00,28.79,28.96,28.79,28.89,711400.0,21.542,21.6692,21.542,21.6169,711400.0
2013-05-13 12:30:00,28.88,28.95,28.86,28.95,246100.0,21.6094,21.6618,21.5944,21.6618,246100.0
2013-05-13 13:00:00,28.95,28.97,28.94,28.96,246000.0,21.6618,21.6767,21.6543,21.6692,246000.0
2013-05-13 13:30:00,28.97,28.97,28.83,28.85,338400.0,21.6767,21.6767,21.572,21.5869,338400.0
2013-05-13 14:00:00,28.84,28.87,28.82,28.86,308100.0,21.5794,21.6019,21.5645,21.5944,308100.0
2013-05-13 14:30:00,28.87,28.93,28.86,28.93,294000.0,21.6019,21.6468,21.5944,21.6468,294000.0
2013-05-13 15:00:00,28.93,28.93,28.83,28.85,469500.0,21.6468,21.6468,21.572,21.5869,469500.0
2013-05-13 15:30:00,28.85,28.89,28.82,28.83,907600.0,21.5869,21.6169,21.5645,21.572,907600.0
2013-05-14 09:30:00,28.85,29.36,28.79,29.35,775900.0,21.5869,21.9685,21.542,21.9611,775900.0
2013-05-14 10:00:00,29.36,29.52,29.34,29.4,1004000.0,21.9685,22.0883,21.9536,21.9985,1004000.0
2013-05-14 10:30:00,29.39,29.64,29.38,29.57,757500.0,21.991,22.178,21.9835,22.1257,757500.0
2013-05-14 11:00:00,29.57,29.6,29.51,29.55,366600.0,22.1257,22.1481,22.0808,22.1107,366600.0
2013-05-14 11:30:00,29.55,29.69,29.53,29.69,436000.0,22.1107,22.2155,22.0957,22.2155,436000.0
2013-05-14 12:00:00,29.68,29.75,29.68,29.75,336200.0,22.208,22.2604,22.208,22.2604,336200.0
2013-05-14 12:30:00,29.75,29.77,29.72,29.75,259100.0,22.2604,22.2753,22.2379,22.2604,259100.0
2013-05-14 13:00:00,29.75,29.82,29.73,29.79,292700.0,22.2604,22.3127,22.2454,22.2903,292700.0
2013-05-14 13:30:00,29.79,29.81,29.75,29.79,362700.0,22.2903,22.3052,22.2604,22.2903,362700.0
2013-05-14 14:00:00,29.79,29.86,29.74,29.83,435400.0,22.2903,22.3427,22.2529,22.3202,435400.0
2013-05-14 14:30:00,29.84,29.88,29.82,29.82,337500.0,22.3277,22.3576,22.3127,22.3127,337500.0
2013-05-14 15:00:00,29.82,29.92,29.8,29.9,1193700.0,22.3127,22.3876,22.2978,22.3726,1193700.0
2013-05-14 15:30:00,29.9,30.0,29.89,29.94,1596500.0,22.3726,22.4474,22.3651,22.4025,1596500.0
2013-05-15 09:30:00,29.9,30.0,29.72,29.73,649800.0,22.3726,22.4474,22.2379,22.2454,649800.0
2013-05-15 10:00:00,29.74,29.93,29.71,29.93,639500.0,22.2529,22.395,22.2304,22.395,639500.0
2013-05-15 10:30:00,29.93,29.98,29.82,29.98,471200.0,22.395,22.4324,22.3127,22.4324,471200.0
2013-05-15 11:00:00,29.98,30.14,29.98,30.08,552800.0,22.4324,22.5522,22.4324,22.5073,552800.0
2013-05-15 11:30:00,30.09,30.23,30.08,30.22,360900.0,22.5148,22.6195,22.5073,22.612,360900.0
2013-05-15 12:00:00,30.22,30.27,30.18,30.26,262300.0,22.612,22.6494,22.5821,22.642,262300.0
2013-05-15 12:30:00,30.26,30.3,30.17,30.19,190300.0,22.642,22.6719,22.5746,22.5896,190300.0
2013-05-15 13:00:00,30.17,30.19,30.05,30.09,311500.0,22.5746,22.5896,22.4848,22.5148,311500.0
2013-05-15 13:30:00,30.08,30.14,30.03,30.03,219000.0,22.5073,22.5522,22.4699,22.4699,219000.0
2013-05-15 14:00:00,30.04,30.09,29.99,30.02,250100.0,22.4773,22.5148,22.4399,22.4624,250100.0
2013-05-15 14:30:00,30.02,30.06,29.94,30.04,344800.0,22.4624,22.4923,22.4025,22.4773,344800.0
2013-05-15 15:00:00,30.04,30.13,30.02,30.06,386900.0,22.4773,22.5447,22.4624,22.4923,386900.0
2013-05-15 15:30:00,30.06,30.21,30.05,30.2,678500.0,22.4923,22.6045,22.4848,22.5971,678500.0
2013-05-16 09:30:00,30.03,30.26,29.98,30.15,516800.0,22.4699,22.642,22.4324,22.5596,516800.0
2013-05-16 10:00:00,30.15,30.16,29.96,30.0,340600.0,22.5596,22.5671,22.4175,22.4474,340600.0
2013-05-16 10:30:00,30.01,30.12,29.98,30.04,436900.0,22.4549,22.5372,22.4324,22.4773,436900.0
2013-05-16 11:00:00,30.04,30.23,30.04,30.1,273600.0,22.4773,22.6195,22.4773,22.5222,273600.0
2013-05-16 11:30:00,30.09,30.21,30.09,30.15,214500.0,22.5148,22.6045,22.5148,22.5596,214500.0
2013-05-16 12:00:00,30.14,30.15,30.06,30.07,176300.0,22.5522,22.5596,22.4923,22.4998,176300.0
2013-05-16 12:30:00,30.08,30.15,30.03,30.13,174300.0,22.5073,22.5596,22.4699,22.5447,174300.0
2013-05-16 13:00:00,30.12,30.12,30.03,30.03,128600.0,22.5372,22.5372,22.4699,22.4699,128600.0
2013-05-16 13:30:00,30.03,30.03,30.0,30.01,260400.0,22.4699,22.4699,22.4474,22.4549,260400.0
2013-05-16 14:00:00,30.01,30.05,30.0,30.01,199300.0,22.4549,22.4848,22.4474,22.4549,199300.0
2013-05-16 14:30:00,30.01,30.03,29.95,29.95,211600.0,22.4549,22.4699,22.41,22.41,211600.0
2013-05-16 15:00:00,29.95,29.99,29.83,29.87,361000.0,22.41,22.4399,22.3202,22.3501,361000.0
2013-05-16 15:30:00,29.86,29.87,29.74,29.85,1079400.0,22.3427,22.3501,22.2529,22.3352,1079400.0
2013-05-17 09:30:00,29.95,30.26,29.93,30.25,709200.0,22.41,22.642,22.395,22.6345,709200.0
2013-05-17 10:00:00,30.25,30.44,30.25,30.34,415400.0,22.6345,22.7766,22.6345,22.7018,415400.0
2013-05-17 10:30:00,30.35,30.38,30.3,30.33,250400.0,22.7093,22.7317,22.6719,22.6943,250400.0
2013-05-17 11:00:00,30.33,30.37,30.29,30.3,427500.0,22.6943,22.7243,22.6644,22.6719,427500.0
2013-05-17 11:30:00,30.31,30.48,30.3,30.47,246600.0,22.6794,22.8066,22.6719,22.7991,246600.0
2013-05-17 12:00:00,30.47,30.49,30.41,30.45,202400.0,22.7991,22.8141,22.7542,22.7841,202400.0
2013-05-17 12:30:00,30.46,30.49,30.43,30.44,150600.0,22.7916,22.8141,22.7692,22.7766,150600.0
2013-05-17 13:00:00,30.45,30.45,30.36,30.38,133300.0,22.7841,22.7841,22.7168,22.7317,133300.0
2013-05-17 13:30:00,30.39,30.4,30.34,30.39,116700.0,22.7392,22.7467,22.7018,22.7392,116700.0
2013-05-17 14:00:00,30.38,30.49,30.37,30.49,162600.0,22.7317,22.8141,22.7243,22.8141,162600.0
2013-05-17 14:30:00,30.48,30.56,30.47,30.54,192800.0,22.8066,22.8664,22.7991,22.8515,192800.0
2013-05-17 15:00:00,30.54,30.55,30.43,30.45,362700.0,22.8515,22.8589,22.7692,22.7841,362700.0
2013-05-17 15:30:00,30.46,30.5,30.43,30.45,867800.0,22.7916,22.8215,22.7692,22.7841,867800.0
2013-05-20 09:30:00,30.4,30.46,30.31,30.45,599200.0,22.7467,22.7916,22.6794,22.7841,599200.0
2013-05-20 10:00:00,30.45,30.48,30.37,30.41,594500.0,22.7841,22.8066,22.7243,22.7542,594500.0
2013-05-20 10:30:00,30.4,30.47,30.4,30.44,375600.0,22.7467,22.7991,22.7467,22.7766,375600.0
2013-05-20 11:00:00,30.44,30.5,30.43,30.49,281100.0,22.7766,22.8215,22.7692,22.8141,281100.0
2013-05-20 11:30:00,30.49,30.56,30.49,30.55,248100.0,22.8141,22.8664,22.8141,22.8589,248100.0
2013-05-20 12:00:00,30.55,30.64,30.49,30.58,360200.0,22.8589,22.9263,22.8141,22.8814,360200.0
2013-05-20 12:30:00,30.58,30.58,30.47,30.47,238900.0,22.8814,22.8814,22.7991,22.7991,238900.0
2013-05-20 13:00:00,30.47,30.51,30.42,30.44,221300.0,22.7991,22.829,22.7617,22.7766,221300.0
2013-05-20 13:30:00,30.43,30.49,30.39,30.48,168800.0,22.7692,22.8141,22.7392,22.8066,168800.0
2013-05-20 14:00:00,30.48,30.51,30.37,30.49,177900.0,22.8066,22.829,22.7243,22.8141,177900.0
2013-05-20 14:30:00,30.49,30.51,30.38,30.4,202300.0,22.8141,22.829,22.7317,22.7467,202300.0
2013-05-20 15:00:00,30.4,30.47,30.38,30.43,250300.0,22.7467,22.7991,22.7317,22.7692,250300.0
2013-05-20 15:30:00,30.43,30.46,30.38,30.42,497200.0,22.7692,22.7916,22.7317,22.7617,497200.0
2013-05-21 09:30:00,30.41,30.6,30.38,30.45,499300.0,22.7542,22.8964,22.7317,22.7841,499300.0
2013-05-21 10:00:00,30.45,30.45,30.23,30.29,457600.0,22.7841,22.7841,22.6195,22.6644,457600.0
2013-05-21 10:30:00,30.29,30.3,30.06,30.06,690900.0,22.6644,22.6719,22.4923,22.4923,690900.0
2013-05-21 11:00:00,30.06,30.15,30.05,30.05,417900.0,22.4923,22.5596,22.4848,22.4848,417900.0
2013-05-21 11:30:00,30.05,30.24,30.04,30.2,501800.0,22.4848,22.627,22.4773,22.5971,501800.0
2013-05-21 12:00:00,30.19,30.26,30.09,30.16,445800.0,22.5896,22.642,22.5148,22.5671,445800.0
2013-05-21 12:30:00,30.16,30.19,30.1,30.17,210900.0,22.5671,22.5896,22.5222,22.5746,210900.0
2013-05-21 13:00:00,30.16,30.28,30.14,30.27,299200.0,22.5671,22.6569,22.5522,22.6494,299200.0
2013-05-21 13:30:00,30.28,30.3,30.2,30.2,219100.0,22.6569,22.6719,22.5971,22.5971,219100.0
2013-05-21 14:00:00,30.2,30.24,30.17,30.17,307400.0,22.5971,22.627,22.5746,22.5746,307400.0
2013-05-21 14:30:00,30.17,30.21,30.15,30.19,305800.0,22.5746,22.6045,22.5596,22.5896,305800.0
2013-05-21 15:00:00,30.2,30.2,30.12,30.12,346800.0,22.5971,22.5971,22.5372,22.5372,346800.0
2013-05-21 15:30:00,30.13,30.2,30.08,30.08,778500.0,22.5447,22.5971,22.5073,22.5073,778500.0
2013-05-22 09:30:00,30.11,30.28,30.09,30.19,383700.0,22.5297,22.6569,22.5148,22.5896,383700.0
2013-05-22 10:00:00,30.21,30.46,30.19,30.35,913500.0,22.6045,22.7916,22.5896,22.7093,913500.0
2013-05-22 10:30:00,30.35,30.39,30.04,30.16,724800.0,22.7093,22.7392,22.4773,22.5671,724800.0
2013-05-22 11:00:00,30.16,30.31,30.13,30.31,387800.0,22.5671,22.6794,22.5447,22.6794,387800.0
2013-05-22 11:30:00,30.32,30.52,30.28,30.43,484400.0,22.6869,22.8365,22.6569,22.7692,484400.0
2013-05-22 12:00:00,30.44,30.46,30.39,30.4,167000.0,22.7766,22.7916,22.7392,22.7467,167000.0
2013-05-22 12:30:00,30.41,30.49,30.35,30.47,141900.0,22.7542,22.8141,22.7093,22.7991,141900.0
2013-05-22 13:00:00,30.48,30.49,30.29,30.32,180600.0,22.8066,22.8141,22.6644,22.6869,180600.0
2013-05-22 13:30:00,30.32,30.32,30.08,30.13,270000.0,22.6869,22.6869,22.5073,22.5447,270000.0
2013-05-22 14:00:00,30.12,30.17,29.85,29.95,624000.0,22.5372,22.5746,22.3352,22.41,624000.0
2013-05-22 14:30:00,29.95,30.0,29.84,29.96,344200.0,22.41,22.4474,22.3277,22.4175,344200.0
2013-05-22 15:00:00,29.96,29.96,29.67,29.67,687100.0,22.4175,22.4175,22.2005,22.2005,687100.0
2013-05-22 15:30:00,29.67,29.84,29.67,29.79,974800.0,22.2005,22.3277,22.2005,22.2903,974800.0
2013-05-23 09:30:00,29.43,29.54,29.32,29.35,538700.0,22.0209,22.1032,21.9386,21.9611,538700.0
2013-05-23 10:00:00,29.35,29.63,29.3,29.59,471700.0,21.9611,22.1706,21.9236,22.1406,471700.0
2013-05-23 10:30:00,29.59,29.61,29.42,29.44,477700.0,22.1406,22.1556,22.0134,22.0284,477700.0
2013-05-23 11:00:00,29.45,29.68,29.44,29.61,332500.0,22.0359,22.208,22.0284,22.1556,332500.0
2013-05-23 11:30:00,29.61,29.69,29.59,29.67,195900.0,22.1556,22.2155,22.1406,22.2005,195900.0
2013-05-23 12:00:00,29.66,29.82,29.66,29.68,218000.0,22.193,22.3127,22.193,22.208,218000.0
2013-05-23 12:30:00,29.67,29.67,29.58,29.59,175700.0,22.2005,22.2005,22.1331,22.1406,175700.0
2013-05-23 13:00:00,29.59,29.65,29.49,29.53,174900.0,22.1406,22.1855,22.0658,22.0957,174900.0
2013-05-23 13:30:00,29.53,29.65,29.51,29.64,182200.0,22.0957,22.1855,22.0808,22.178,182200.0
2013-05-23 14:00:00,29.65,29.72,29.6,29.68,194600.0,22.1855,22.2379,22.1481,22.208,194600.0
2013-05-23 14:30:00,29.68,29.78,29.61,29.68,252200.0,22.208,22.2828,22.1556,22.208,252200.0
2013-05-23 15:00:00,29.69,29.74,29.61,29.67,300700.0,22.2155,22.2529,22.1556,22.2005,300700.0
2013-05-23 15:30:00,29.67,29.71,29.58,29.65,647600.0,22.2005,22.2304,22.1331,22.1855,647600.0
2013-05-24 09:30:00,29.43,29.53,29.27,29.4,409600.0,22.0209,22.0957,21.9012,21.9985,409600.0
2013-05-24 10:00:00,29.39,29.41,29.31,29.35,426400.0,21.991,22.0059,21.9311,21.9611,426400.0
2013-05-24 10:30:00,29.35,29.42,29.27,29.33,719000.0,21.9611,22.0134,21.9012,21.9461,719000.0
2013-05-24 11:00:00,29.33,29.35,29.26,29.29,570500.0,21.9461,21.9611,21.8937,21.9162,570500.0
2013-05-24 11:30:00,29.29,29.32,29.25,29.3,449700.0,21.9162,21.9386,21.8862,21.9236,449700.0
2013-05-24 12:00:00,29.3,29.3,29.25,29.3,337800.0,21.9236,21.9236,21.8862,21.9236,337800.0
2013-05-24 12:30:00,29.3,29.31,29.24,29.3,310600.0,21.9236,21.9311,21.8787,21.9236,310600.0
2013-05-24 13:00:00,29.3,29.33,29.28,29.32,385700.0,21.9236,21.9461,21.9087,21.9386,385700.0
2013-05-24 13:30:00,29.32,29.37,29.31,29.33,381800.0,21.9386,21.976,21.9311,21.9461,381800.0
2013-05-24 14:00:00,29.33,29.37,29.3,29.37,241800.0,21.9461,21.976,21.9236,21.976,241800.0
2013-05-24 14:30:00,29.36,29.41,29.3,29.34,457000.0,21.9685,22.0059,21.9236,21.9536,457000.0
2013-05-24 15:00:00,29.34,29.41,29.32,29.36,406000.0,21.9536,22.0059,21.9386,21.9685,406000.0
2013-05-24 15:30:00,29.37,29.53,29.34,29.52,927200.0,21.976,22.0957,21.9536,22.0883,927200.0
2013-05-28 09:30:00,29.9,30.37,29.85,30.29,625300.0,22.3726,22.7243,22.3352,22.6644,625300.0
2013-05-28 10:00:00,30.29,30.39,30.26,30.36,690700.0,22.6644,22.7392,22.642,22.7168,690700.0
2013-05-28 10:30:00,30.35,30.36,30.24,30.29,342200.0,22.7093,22.7168,22.627,22.6644,342200.0
2013-05-28 11:00:00,30.29,30.3,30.17,30.2,381900.0,22.6644,22.6719,22.5746,22.5971,381900.0
2013-05-28 11:30:00,30.2,30.24,30.09,30.11,631300.0,22.5971,22.627,22.5148,22.5297,631300.0
2013-05-28 12:00:00,30.1,30.13,30.08,30.11,462500.0,22.5222,22.5447,22.5073,22.5297,462500.0
2013-05-28 12:30:00,30.11,30.16,30.07,30.1,241500.0,22.5297,22.5671,22.4998,22.5222,241500.0
2013-05-28 13:00:00,30.1,30.16,30.07,30.07,334600.0,22.5222,22.5671,22.4998,22.4998,334600.0
2013-05-28 13:30:00,30.08,30.09,29.93,29.98,425900.0,22.5073,22.5148,22.395,22.4324,425900.0
2013-05-28 14:00:00,29.99,30.04,29.92,30.01,462200.0,22.4399,22.4773,22.3876,22.4549,462200.0
2013-05-28 14:30:00,30.01,30.09,29.95,30.04,306700.0,22.4549,22.5148,22.41,22.4773,306700.0
2013-05-28 15:00:00,30.03,30.1,30.02,30.08,481000.0,22.4699,22.5222,22.4624,22.5073,481000.0
2013-05-28 15:30:00,30.08,30.13,30.06,30.1,1184800.0,22.5073,22.5447,22.4923,22.5222,1184800.0
2013-05-29 09:30:00,29.86,30.21,29.84,30.16,543300.0,22.3427,22.6045,22.3277,22.5671,543300.0
2013-05-29 10:00:00,30.16,30.3,30.13,30.25,722600.0,22.5671,22.6719,22.5447,22.6345,722600.0
2013-05-29 10:30:00,30.24,30.3,30.1,30.11,557400.0,22.627,22.6719,22.5222,22.5297,557400.0
2013-05-29 11:00:00,30.11,30.12,30.01,30.12,348300.0,22.5297,22.5372,22.4549,22.5372,348300.0
2013-05-29 11:30:00,30.12,30.26,30.11,30.24,241000.0,22.5372,22.642,22.5297,22.627,241000.0
2013-05-29 12:00:00,30.23,30.28,30.2,30.28,264300.0,22.6195,22.6569,22.5971,22.6569,264300.0
2013-05-29 12:30:00,30.27,30.3,30.17,30.19,279500.0,22.6494,22.6719,22.5746,22.5896,279500.0
2013-05-29 13:00:00,30.19,30.35,30.18,30.33,396300.0,22.5896,22.7093,22.5821,22.6943,396300.0
2013-05-29 13:30:00,30.34,30.44,30.32,30.39,462200.0,22.7018,22.7766,22.6869,22.7392,462200.0
2013-05-29 14:00:00,30.39,30.41,30.26,30.28,423800.0,22.7392,22.7542,22.642,22.6569,423800.0
2013-05-29 14:30:00,30.27,30.28,30.09,30.11,543400.0,22.6494,22.6569,22.5148,22.5297,543400.0
2013-05-29 15:00:00,30.09,30.21,30.08,30.2,347700.0,22.5148,22.6045,22.5073,22.5971,347700.0
2013-05-29 15:30:00,30.2,30.23,30.07,30.11,961300.0,22.5971,22.6195,22.4998,22.5297,961300.0
2013-05-30 09:30:00,30.17,30.5,30.04,30.48,315900.0,22.5746,22.8215,22.4773,22.8066,315900.0
2013-05-30 10:00:00,30.46,30.55,30.39,30.52,341100.0,22.7916,22.8589,22.7392,22.8365,341100.0
2013-05-30 10:30:00,30.52,30.65,30.5,30.62,434100.0,22.8365,22.9338,22.8215,22.9113,434100.0
2013-05-30 11:00:00,30.61,30.63,30.53,30.63,444800.0,22.9038,22.9188,22.844,22.9188,444800.0
2013-05-30 11:30:00,30.61,30.73,30.59,30.72,331100.0,22.9038,22.9936,22.8889,22.9862,331100.0
2013-05-30 12:00:00,30.71,30.74,30.67,30.68,367300.0,22.9787,23.0011,22.9487,22.9562,367300.0
2013-05-30 12:30:00,30.67,30.68,30.62,30.66,283500.0,22.9487,22.9562,22.9113,22.9413,283500.0
2013-05-30 13:00:00,30.66,30.71,30.64,30.71,239400.0,22.9413,22.9787,22.9263,22.9787,239400.0
2013-05-30 13:30:00,30.71,30.79,30.68,30.73,351100.0,22.9787,23.0385,22.9562,22.9936,351100.0
2013-05-30 14:00:00,30.73,30.78,30.65,30.71,646900.0,22.9936,23.031,22.9338,22.9787,646900.0
2013-05-30 14:30:00,30.71,30.73,30.61,30.68,522000.0,22.9787,22.9936,22.9038,22.9562,522000.0
2013-05-30 15:00:00,30.67,30.71,30.65,30.68,374700.0,22.9487,22.9787,22.9338,22.9562,374700.0
2013-05-30 15:30:00,30.68,30.7,30.52,30.56,1629600.0,22.9562,22.9712,22.8365,22.8664,1629600.0
2013-05-31 09:30:00,30.48,30.61,30.38,30.55,555800.0,22.8066,22.9038,22.7317,22.8589,555800.0
2013-05-31 10:00:00,30.56,30.7,30.54,30.62,489500.0,22.8664,22.9712,22.8515,22.9113,489500.0
2013-05-31 10:30:00,30.61,30.76,30.6,30.68,339600.0,22.9038,23.0161,22.8964,22.9562,339600.0
2013-05-31 11:00:00,30.68,30.85,30.66,30.75,300000.0,22.9562,23.0834,22.9413,23.0086,300000.0
2013-05-31 11:30:00,30.74,30.8,30.73,30.77,141300.0,23.0011,23.046,22.9936,23.0236,141300.0
2013-05-31 12:00:00,30.77,30.8,30.7,30.76,315500.0,23.0236,23.046,22.9712,23.0161,315500.0
2013-05-31 12:30:00,30.75,30.76,30.65,30.65,242800.0,23.0086,23.0161,22.9338,22.9338,242800.0
2013-05-31 13:00:00,30.65,30.67,30.55,30.58,263600.0,22.9338,22.9487,22.8589,22.8814,263600.0
2013-05-31 13:30:00,30.57,30.58,30.41,30.47,219800.0,22.8739,22.8814,22.7542,22.7991,219800.0
2013-05-31 14:00:00,30.47,30.47,30.34,30.35,258800.0,22.7991,22.7991,22.7018,22.7093,258800.0
2013-05-31 14:30:00,30.34,30.35,30.28,30.29,257700.0,22.7018,22.7093,22.6569,22.6644,257700.0
2013-05-31 15:00:00,30.28,30.4,30.26,30.34,353200.0,22.6569,22.7467,22.642,22.7018,353200.0
2013-05-31 15:30:00,30.33,30.39,30.06,30.08,1228800.0,22.6943,22.7392,22.4923,22.5073,1228800.0
2013-06-03 09:30:00,30.16,30.41,30.13,30.31,475300.0,22.5671,22.7542,22.5447,22.6794,475300.0
2013-06-03 10:00:00,30.31,30.45,30.14,30.16,450100.0,22.6794,22.7841,22.5522,22.5671,450100.0
2013-06-03 10:30:00,30.16,30.16,29.89,29.93,414900.0,22.5671,22.5671,22.3651,22.395,414900.0
2013-06-03 11:00:00,29.93,29.96,29.61,29.66,473900.0,22.395,22.4175,22.1556,22.193,473900.0
2013-06-03 11:30:00,29.66,29.85,29.63,29.83,306900.0,22.193,22.3352,22.1706,22.3202,306900.0
2013-06-03 12:00:00,29.83,29.87,29.73,29.8,252100.0,22.3202,22.3501,22.2454,22.2978,252100.0
2013-06-03 12:30:00,29.81,29.89,29.75,29.84,205300.0,22.3052,22.3651,22.2604,22.3277,205300.0
2013-06-03 13:00:00,29.83,29.92,29.81,29.84,177300.0,22.3202,22.3876,22.3052,22.3277,177300.0
2013-06-03 13:30:00,29.84,29.92,29.79,29.87,236000.0,22.3277,22.3876,22.2903,22.3501,236000.0
2013-06-03 14:00:00,29.87,30.05,29.83,30.02,253700.0,22.3501,22.4848,22.3202,22.4624,253700.0
2013-06-03 14:30:00,30.01,30.17,29.98,30.11,290000.0,22.4549,22.5746,22.4324,22.5297,290000.0
2013-06-03 15:00:00,30.11,30.13,30.05,30.12,481900.0,22.5297,22.5447,22.4848,22.5372,481900.0
2013-06-03 15:30:00,30.12,30.23,30.09,30.2,792600.0,22.5372,22.6195,22.5148,22.5971,792600.0
2013-06-04 09:30:00,30.21,30.49,30.19,30.23,373600.0,22.6045,22.8141,22.5896,22.6195,373600.0
2013-06-04 10:00:00,30.23,30.32,30.15,30.3,418800.0,22.6195,22.6869,22.5596,22.6719,418800.0
2013-06-04 10:30:00,30.31,30.4,30.16,30.16,304000.0,22.6794,22.7467,22.5671,22.5671,304000.0
2013-06-04 11:00:00,30.15,30.28,30.1,30.27,191400.0,22.5596,22.6569,22.5222,22.6494,191400.0
2013-06-04 11:30:00,30.27,30.3,30.19,30.29,160000.0,22.6494,22.6719,22.5896,22.6644,160000.0
2013-06-04 12:00:00,30.27,30.28,30.07,30.08,171500.0,22.6494,22.6569,22.4998,22.5073,171500.0
2013-06-04 12:30:00,30.08,30.19,30.07,30.13,131800.0,22.5073,22.5896,22.4998,22.5447,131800.0
2013-06-04 13:00:00,30.12,30.2,29.95,29.97,170600.0,22.5372,22.5971,22.41,22.425,170600.0
2013-06-04 13:30:00,29.97,29.98,29.87,29.95,352200.0,22.425,22.4324,22.3501,22.41,352200.0
2013-06-04 14:00:00,29.94,29.97,29.79,29.96,231400.0,22.4025,22.425,22.2903,22.4175,231400.0
2013-06-04 14:30:00,29.97,30.04,29.92,29.95,242800.0,22.425,22.4773,22.3876,22.41,242800.0
2013-06-04 15:00:00,29.94,30.02,29.91,29.98,303800.0,22.4025,22.4624,22.3801,22.4324,303800.0
2013-06-04 15:30:00,29.98,30.1,29.86,29.89,844900.0,22.4324,22.5222,22.3427,22.3651,844900.0
2013-06-05 09:30:00,29.76,29.89,29.6,29.6,366700.0,22.2678,22.3651,22.1481,22.1481,366700.0
2013-06-05 10:00:00,29.59,29.7,29.41,29.59,441500.0,22.1406,22.2229,22.0059,22.1406,441500.0
2013-06-05 10:30:00,29.6,29.61,29.23,29.24,773400.0,22.1481,22.1556,21.8713,21.8787,773400.0
2013-06-05 11:00:00,29.24,29.31,29.11,29.27,543700.0,21.8787,21.9311,21.7815,21.9012,543700.0
2013-06-05 11:30:00,29.27,29.41,29.2,29.21,340700.0,21.9012,22.0059,21.8488,21.8563,340700.0
2013-06-05 12:00:00,29.22,29.25,29.12,29.24,298700.0,21.8638,21.8862,21.789,21.8787,298700.0
2013-06-05 12:30:00,29.23,29.24,29.16,29.19,216200.0,21.8713,21.8787,21.8189,21.8413,216200.0
2013-06-05 13:00:00,29.19,29.35,29.15,29.31,246700.0,21.8413,21.9611,21.8114,21.9311,246700.0
2013-06-05 13:30:00,29.3,29.3,29.18,29.18,295200.0,21.9236,21.9236,21.8339,21.8339,295200.0
2013-06-05 14:00:00,29.18,29.25,29.05,29.07,284700.0,21.8339,21.8862,21.7366,21.7515,284700.0
2013-06-05 14:30:00,29.06,29.16,29.03,29.08,281300.0,21.7441,21.8189,21.7216,21.759,281300.0
2013-06-05 15:00:00,29.08,29.12,28.97,29.1,585500.0,21.759,21.789,21.6767,21.774,585500.0
2013-06-05 15:30:00,29.1,29.15,28.98,29.02,1063800.0,21.774,21.8114,21.6842,21.7141,1063800.0
2013-06-06 09:30:00,29.01,29.21,28.8,29.15,625800.0,21.7066,21.8563,21.5495,21.8114,625800.0
2013-06-06 10:00:00,29.15,29.16,28.89,28.98,509700.0,21.8114,21.8189,21.6169,21.6842,509700.0
2013-06-06 10:30:00,28.99,29.07,28.89,29.07,410300.0,21.6917,21.7515,21.6169,21.7515,410300.0
2013-06-06 11:00:00,29.06,29.1,28.96,29.05,369700.0,21.7441,21.774,21.6692,21.7366,369700.0
2013-06-06 11:30:00,29.05,29.12,28.92,28.92,309600.0,21.7366,21.789,21.6393,21.6393,309600.0
2013-06-06 12:00:00,28.93,28.96,28.68,28.77,309800.0,21.6468,21.6692,21.4597,21.5271,309800.0
2013-06-06 12:30:00,28.78,28.88,28.71,28.76,265700.0,21.5346,21.6094,21.4822,21.5196,265700.0
2013-06-06 13:00:00,28.76,28.96,28.76,28.88,207300.0,21.5196,21.6692,21.5196,21.6094,207300.0
2013-06-06 13:30:00,28.88,29.0,28.85,28.93,204200.0,21.6094,21.6992,21.5869,21.6468,204200.0
2013-06-06 14:00:00,28.93,29.08,28.88,29.08,242100.0,21.6468,21.759,21.6094,21.759,242100.0
2013-06-06 14:30:00,29.08,29.19,29.04,29.13,525300.0,21.759,21.8413,21.7291,21.7964,525300.0
2013-06-06 15:00:00,29.13,29.3,29.09,29.28,860100.0,21.7964,21.9236,21.7665,21.9087,860100.0
2013-06-06 15:30:00,29.29,29.53,29.29,29.51,1581300.0,21.9162,22.0957,21.9162,22.0808,1581300.0
2013-06-07 09:30:00,29.76,29.92,29.45,29.6,640800.0,22.2678,22.3876,22.0359,22.1481,640800.0
2013-06-07 10:00:00,29.6,29.7,29.53,29.55,689900.0,22.1481,22.2229,22.0957,22.1107,689900.0
2013-06-07 10:30:00,29.56,29.68,29.54,29.64,381000.0,22.1182,22.208,22.1032,22.178,381000.0
2013-06-07 11:00:00,29.65,29.66,29.58,29.63,478500.0,22.1855,22.193,22.1331,22.1706,478500.0
2013-06-07 11:30:00,29.62,29.68,29.55,29.56,424400.0,22.1631,22.208,22.1107,22.1182,424400.0
2013-06-07 12:00:00,29.57,29.59,29.49,29.54,320700.0,22.1257,22.1406,22.0658,22.1032,320700.0
2013-06-07 12:30:00,29.55,29.56,29.48,29.54,243100.0,22.1107,22.1182,22.0583,22.1032,243100.0
2013-06-07 13:00:00,29.55,29.61,29.53,29.59,322900.0,22.1107,22.1556,22.0957,22.1406,322900.0
2013-06-07 13:30:00,29.59,29.63,29.52,29.53,450100.0,22.1406,22.1706,22.0883,22.0957,450100.0
2013-06-07 14:00:00,29.52,29.61,29.5,29.56,527400.0,22.0883,22.1556,22.0733,22.1182,527400.0
2013-06-07 14:30:00,29.57,29.61,29.51,29.59,614200.0,22.1257,22.1556,22.0808,22.1406,614200.0
2013-06-07 15:00:00,29.6,29.64,29.53,29.63,711100.0,22.1481,22.178,22.0957,22.1706,711100.0
2013-06-07 15:30:00,29.63,29.9,29.63,29.84,1101500.0,22.1706,22.3726,22.1706,22.3277,1101500.0
2013-06-10 09:30:00,30.02,30.21,29.81,30.14,537200.0,22.4624,22.6045,22.3052,22.5522,537200.0
2013-06-10 10:00:00,30.13,30.3,29.92,30.25,737000.0,22.5447,22.6719,22.3876,22.6345,737000.0
2013-06-10 10:30:00,30.25,30.41,30.22,30.36,663100.0,22.6345,22.7542,22.612,22.7168,663100.0
2013-06-10 11:00:00,30.37,30.46,30.33,30.33,495300.0,22.7243,22.7916,22.6943,22.6943,495300.0
2013-06-10 11:30:00,30.32,30.4,30.21,30.21,461500.0,22.6869,22.7467,22.6045,22.6045,461500.0
2013-06-10 12:00:00,30.21,30.25,30.16,30.2,394100.0,22.6045,22.6345,22.5671,22.5971,394100.0
2013-06-10 12:30:00,30.2,30.2,30.1,30.14,458100.0,22.5971,22.5971,22.5222,22.5522,458100.0
2013-06-10 13:00:00,30.14,30.16,30.08,30.08,336900.0,22.5522,22.5671,22.5073,22.5073,336900.0
2013-06-10 13:30:00,30.08,30.16,30.03,30.14,337800.0,22.5073,22.5671,22.4699,22.5522,337800.0
2013-06-10 14:00:00,30.13,30.14,30.05,30.09,457500.0,22.5447,22.5522,22.4848,22.5148,457500.0
2013-06-10 14:30:00,30.1,30.15,30.07,30.09,613900.0,22.5222,22.5596,22.4998,22.5148,613900.0
2013-06-10 15:00:00,30.09,30.17,30.08,30.15,481800.0,22.5148,22.5746,22.5073,22.5596,481800.0
2013-06-10 15:30:00,30.15,30.2,30.1,30.15,1421100.0,22.5596,22.5971,22.5222,22.5596,1421100.0
2013-06-11 09:30:00,29.87,29.97,29.67,29.76,334500.0,22.3501,22.425,22.2005,22.2678,334500.0
2013-06-11 10:00:00,29.76,29.83,29.58,29.68,363800.0,22.2678,22.3202,22.1331,22.208,363800.0
2013-06-11 10:30:00,29.67,29.94,29.67,29.88,351500.0,22.2005,22.4025,22.2005,22.3576,351500.0
2013-06-11 11:00:00,29.87,30.0,29.81,29.99,222500.0,22.3501,22.4474,22.3052,22.4399,222500.0
2013-06-11 11:30:00,29.99,30.03,29.91,29.93,150800.0,22.4399,22.4699,22.3801,22.395,150800.0
2013-06-11 12:00:00,29.94,29.98,29.87,29.93,99000.0,22.4025,22.4324,22.3501,22.395,99000.0
2013-06-11 12:30:00,29.93,29.94,29.84,29.85,103400.0,22.395,22.4025,22.3277,22.3352,103400.0
2013-06-11 13:00:00,29.86,29.86,29.72,29.74,164700.0,22.3427,22.3427,22.2379,22.2529,164700.0
2013-06-11 13:30:00,29.74,29.74,29.61,29.62,159700.0,22.2529,22.2529,22.1556,22.1631,159700.0
2013-06-11 14:00:00,29.62,29.69,29.59,29.68,192800.0,22.1631,22.2155,22.1406,22.208,192800.0
2013-06-11 14:30:00,29.68,29.69,29.55,29.67,219000.0,22.208,22.2155,22.1107,22.2005,219000.0
2013-06-11 15:00:00,29.68,29.71,29.57,29.59,267900.0,22.208,22.2304,22.1257,22.1406,267900.0
2013-06-11 15:30:00,29.58,29.6,29.46,29.47,751300.0,22.1331,22.1481,22.0434,22.0508,751300.0
2013-06-12 09:30:00,29.74,29.79,29.48,29.58,369000.0,22.2529,22.2903,22.0583,22.1331,369000.0
2013-06-12 10:00:00,29.58,29.64,29.42,29.63,272600.0,22.1331,22.178,22.0134,22.1706,272600.0
2013-06-12 10:30:00,29.61,29.66,29.37,29.4,220900.0,22.1556,22.193,21.976,21.9985,220900.0
2013-06-12 11:00:00,29.41,29.44,29.24,29.35,277200.0,22.0059,22.0284,21.8787,21.9611,277200.0
2013-06-12 11:30:00,29.36,29.41,29.22,29.27,199100.0,21.9685,22.0059,21.8638,21.9012,199100.0
2013-06-12 12:00:00,29.27,29.29,29.16,29.25,160400.0,21.9012,21.9162,21.8189,21.8862,160400.0
2013-06-12 12:30:00,29.25,29.3,29.18,29.28,205500.0,21.8862,21.9236,21.8339,21.9087,205500.0
2013-06-12 13:00:00,29.28,29.34,29.25,29.31,130200.0,21.9087,21.9536,21.8862,21.9311,130200.0
2013-06-12 13:30:00,29.31,29.34,29.21,29.28,134600.0,21.9311,21.9536,21.8563,21.9087,134600.0
2013-06-12 14:00:00,29.29,29.29,29.1,29.13,249000.0,21.9162,21.9162,21.774,21.7964,249000.0
2013-06-12 14:30:00,29.12,29.16,29.07,29.15,253300.0,21.789,21.8189,21.7515,21.8114,253300.0
2013-06-12 15:00:00,29.15,29.15,29.04,29.12,247900.0,21.8114,21.8114,21.7291,21.789,247900.0
2013-06-12 15:30:00,29.12,29.16,29.05,29.07,649400.0,21.789,21.8189,21.7366,21.7515,649400.0
2013-06-13 09:30:00,28.99,29.11,28.89,29.05,579300.0,21.6917,21.7815,21.6169,21.7366,579300.0
2013-06-13 10:00:00,29.04,29.1,28.94,28.99,483800.0,21.7291,21.774,21.6543,21.6917,483800.0
2013-06-13 10:30:00,28.99,29.13,28.99,29.06,199900.0,21.6917,21.7964,21.6917,21.7441,199900.0
2013-06-13 11:00:00,29.06,29.15,29.01,29.13,177900.0,21.7441,21.8114,21.7066,21.7964,177900.0
2013-06-13 11:30:00,29.12,29.15,29.06,29.11,200600.0,21.789,21.8114,21.7441,21.7815,200600.0
2013-06-13 12:00:00,29.12,29.15,29.09,29.12,204300.0,21.789,21.8114,21.7665,21.789,204300.0
2013-06-13 12:30:00,29.13,29.23,29.13,29.2,248000.0,21.7964,21.8713,21.7964,21.8488,248000.0
2013-06-13 13:00:00,29.2,29.23,29.14,29.16,123700.0,21.8488,21.8713,21.8039,21.8189,123700.0
2013-06-13 13:30:00,29.16,29.19,29.12,29.18,160700.0,21.8189,21.8413,21.789,21.8339,160700.0
2013-06-13 14:00:00,29.18,29.28,29.18,29.22,228700.0,21.8339,21.9087,21.8339,21.8638,228700.0
2013-06-13 14:30:00,29.23,29.27,29.19,29.25,262300.0,21.8713,21.9012,21.8413,21.8862,262300.0
2013-06-13 15:00:00,29.25,29.36,29.25,29.34,389700.0,21.8862,21.9685,21.8862,21.9536,389700.0
2013-06-13 15:30:00,29.35,29.51,29.29,29.47,1167400.0,21.9611,22.0808,21.9162,22.0508,1167400.0
2013-06-14 09:30:00,29.48,29.59,29.31,29.42,202000.0,22.0583,22.1406,21.9311,22.0134,202000.0
2013-06-14 10:00:00,29.42,29.5,29.33,29.34,210000.0,22.0134,22.0733,21.9461,21.9536,210000.0
2013-06-14 10:30:00,29.33,29.37,29.22,29.25,180000.0,21.9461,21.976,21.8638,21.8862,180000.0
2013-06-14 11:00:00,29.25,29.32,29.2,29.31,153300.0,21.8862,21.9386,21.8488,21.9311,153300.0
2013-06-14 11:30:00,29.32,29.36,29.22,29.3,101600.0,21.9386,21.9685,21.8638,21.9236,101600.0
2013-06-14 12:00:00,29.3,29.31,29.24,29.27,119800.0,21.9236,21.9311,21.8787,21.9012,119800.0
2013-06-14 12:30:00,29.27,29.31,29.17,29.18,96200.0,21.9012,21.9311,21.8264,21.8339,96200.0
2013-06-14 13:00:00,29.18,29.19,29.07,29.09,112000.0,21.8339,21.8413,21.7515,21.7665,112000.0
2013-06-14 13:30:00,29.08,29.14,29.07,29.12,92500.0,21.759,21.8039,21.7515,21.789,92500.0
2013-06-14 14:00:00,29.11,29.22,29.07,29.18,118300.0,21.7815,21.8638,21.7515,21.8339,118300.0
2013-06-14 14:30:00,29.17,29.21,29.09,29.1,136500.0,21.8264,21.8563,21.7665,21.774,136500.0
2013-06-14 15:00:00,29.11,29.24,29.1,29.18,209100.0,21.7815,21.8787,21.774,21.8339,209100.0
2013-06-14 15:30:00,29.18,29.2,29.05,29.13,687200.0,21.8339,21.8488,21.7366,21.7964,687200.0
2013-06-17 09:30:00,29.37,29.56,29.27,29.42,522900.0,21.976,22.1182,21.9012,22.0134,522900.0
2013-06-17 10:00:00,29.42,29.52,29.35,29.49,232100.0,22.0134,22.0883,21.9611,22.0658,232100.0
2013-06-17 10:30:00,29.49,29.58,29.45,29.57,201100.0,22.0658,22.1331,22.0359,22.1257,201100.0
2013-06-17 11:00:00,29.57,29.61,29.55,29.58,213400.0,22.1257,22.1556,22.1107,22.1331,213400.0
2013-06-17 11:30:00,29.58,29.58,29.48,29.52,202600.0,22.1331,22.1331,22.0583,22.0883,202600.0
2013-06-17 12:00:00,29.52,29.52,29.44,29.45,179200.0,22.0883,22.0883,22.0284,22.0359,179200.0
2013-06-17 12:30:00,29.45,29.52,29.44,29.5,202000.0,22.0359,22.0883,22.0284,22.0733,202000.0
2013-06-17 13:00:00,29.5,29.52,29.47,29.5,181300.0,22.0733,22.0883,22.0508,22.0733,181300.0
2013-06-17 13:30:00,29.5,29.51,29.42,29.42,295200.0,22.0733,22.0808,22.0134,22.0134,295200.0
2013-06-17 14:00:00,29.42,29.42,29.18,29.23,509100.0,22.0134,22.0134,21.8339,21.8713,509100.0
2013-06-17 14:30:00,29.23,29.28,29.14,29.19,451100.0,21.8713,21.9087,21.8039,21.8413,451100.0
2013-06-17 15:00:00,29.18,29.27,29.14,29.24,653900.0,21.8339,21.9012,21.8039,21.8787,653900.0
2013-06-17 15:30:00,29.24,29.41,29.24,29.37,1029600.0,21.8787,22.0059,21.8787,21.976,1029600.0
2013-06-18 09:30:00,29.47,29.72,29.31,29.46,750400.0,22.0508,22.2379,21.9311,22.0434,750400.0
2013-06-18 10:00:00,29.46,29.49,29.3,29.49,288300.0,22.0434,22.0658,21.9236,22.0658,288300.0
2013-06-18 10:30:00,29.49,29.6,29.47,29.58,199400.0,22.0658,22.1481,22.0508,22.1331,199400.0
2013-06-18 11:00:00,29.58,29.69,29.55,29.69,196000.0,22.1331,22.2155,22.1107,22.2155,196000.0
2013-06-18 11:30:00,29.68,29.75,29.61,29.62,301200.0,22.208,22.2604,22.1556,22.1631,301200.0
2013-06-18 12:00:00,29.63,29.74,29.63,29.71,234900.0,22.1706,22.2529,22.1706,22.2304,234900.0
2013-06-18 12:30:00,29.71,29.73,29.67,29.73,163700.0,22.2304,22.2454,22.2005,22.2454,163700.0
2013-06-18 13:00:00,29.74,29.76,29.69,29.71,162000.0,22.2529,22.2678,22.2155,22.2304,162000.0
2013-06-18 13:30:00,29.71,29.78,29.69,29.74,167800.0,22.2304,22.2828,22.2155,22.2529,167800.0
2013-06-18 14:00:00,29.72,29.84,29.7,29.79,273200.0,22.2379,22.3277,22.2229,22.2903,273200.0
2013-06-18 14:30:00,29.79,29.88,29.78,29.85,264100.0,22.2903,22.3576,22.2828,22.3352,264100.0
2013-06-18 15:00:00,29.85,29.85,29.72,29.83,437700.0,22.3352,22.3352,22.2379,22.3202,437700.0
2013-06-18 15:30:00,29.83,29.83,29.69,29.75,734800.0,22.3202,22.3202,22.2155,22.2604,734800.0
2013-06-19 09:30:00,29.76,29.8,29.46,29.52,256300.0,22.2678,22.2978,22.0434,22.0883,256300.0
2013-06-19 10:00:00,29.52,29.67,29.49,29.64,227500.0,22.0883,22.2005,22.0658,22.178,227500.0
2013-06-19 10:30:00,29.65,29.75,29.6,29.72,345100.0,22.1855,22.2604,22.1481,22.2379,345100.0
2013-06-19 11:00:00,29.72,29.8,29.67,29.7,223000.0,22.2379,22.2978,22.2005,22.2229,223000.0
2013-06-19 11:30:00,29.69,29.77,29.67,29.7,171600.0,22.2155,22.2753,22.2005,22.2229,171600.0
2013-06-19 12:00:00,29.7,29.71,29.64,29.7,160900.0,22.2229,22.2304,22.178,22.2229,160900.0
2013-06-19 12:30:00,29.7,29.79,29.68,29.76,148200.0,22.2229,22.2903,22.208,22.2678,148200.0
2013-06-19 13:00:00,29.75,29.78,29.71,29.75,163000.0,22.2604,22.2828,22.2304,22.2604,163000.0
2013-06-19 13:30:00,29.75,29.83,29.74,29.83,180100.0,22.2604,22.3202,22.2529,22.3202,180100.0
2013-06-19 14:00:00,29.83,30.14,29.69,30.14,1527500.0,22.3202,22.5522,22.2155,22.5522,1527500.0
2013-06-19 14:30:00,30.13,30.21,29.74,29.79,1322100.0,22.5447,22.6045,22.2529,22.2903,1322100.0
2013-06-19 15:00:00,29.79,29.92,29.66,29.88,1218000.0,22.2903,22.3876,22.193,22.3576,1218000.0
2013-06-19 15:30:00,29.89,29.9,29.6,29.64,1833700.0,22.3651,22.3726,22.1481,22.178,1833700.0
2013-06-20 09:30:00,29.38,29.38,29.08,29.14,998500.0,21.9835,21.9835,21.759,21.8039,998500.0
2013-06-20 10:00:00,29.15,29.28,29.05,29.17,610500.0,21.8114,21.9087,21.7366,21.8264,610500.0
2013-06-20 10:30:00,29.17,29.26,29.07,29.21,369000.0,21.8264,21.8937,21.7515,21.8563,369000.0
2013-06-20 11:00:00,29.2,29.21,29.05,29.14,299400.0,21.8488,21.8563,21.7366,21.8039,299400.0
2013-06-20 11:30:00,29.13,29.28,29.07,29.23,238400.0,21.7964,21.9087,21.7515,21.8713,238400.0
2013-06-20 12:00:00,29.22,29.32,29.22,29.28,284400.0,21.8638,21.9386,21.8638,21.9087,284400.0
2013-06-20 12:30:00,29.28,29.37,29.27,29.29,291900.0,21.9087,21.976,21.9012,21.9162,291900.0
2013-06-20 13:00:00,29.28,29.33,29.2,29.27,683000.0,21.9087,21.9461,21.8488,21.9012,683000.0
2013-06-20 13:30:00,29.26,29.38,29.23,29.37,365400.0,21.8937,21.9835,21.8713,21.976,365400.0
2013-06-20 14:00:00,29.37,29.38,29.09,29.1,476900.0,21.976,21.9835,21.7665,21.774,476900.0
2013-06-20 14:30:00,29.1,29.18,28.92,28.93,368700.0,21.774,21.8339,21.6393,21.6468,368700.0
2013-06-20 15:00:00,28.94,29.1,28.91,28.97,617900.0,21.6543,21.774,21.6318,21.6767,617900.0
2013-06-20 15:30:00,28.98,29.09,28.86,28.97,1526100.0,21.6842,21.7665,21.5944,21.6767,1526100.0
2013-06-21 09:30:00,29.28,29.29,28.77,28.77,2359400.0,21.9087,21.9162,21.5271,21.5271,2359400.0
2013-06-21 10:00:00,28.76,28.8,28.57,28.58,826200.0,21.5196,21.5495,21.3774,21.3849,826200.0
2013-06-21 10:30:00,28.58,28.58,28.25,28.32,1075200.0,21.3849,21.3849,21.138,21.1904,1075200.0
2013-06-21 11:00:00,28.33,28.42,28.16,28.17,643600.0,21.1978,21.2652,21.0706,21.0781,643600.0
2013-06-21 11:30:00,28.17,28.29,28.1,28.21,625600.0,21.0781,21.1679,21.0257,21.1081,625600.0
2013-06-21 12:00:00,28.21,28.38,28.12,28.24,537100.0,21.1081,21.2353,21.0407,21.1305,537100.0
2013-06-21 12:30:00,28.24,28.55,28.24,28.54,604400.0,21.1305,21.3625,21.1305,21.355,604400.0
2013-06-21 13:00:00,28.54,28.63,28.45,28.48,503800.0,21.355,21.4223,21.2876,21.3101,503800.0
2013-06-21 13:30:00,28.48,28.55,28.39,28.42,321500.0,21.3101,21.3625,21.2427,21.2652,321500.0
2013-06-21 14:00:00,28.42,28.5,28.38,28.47,527600.0,21.2652,21.325,21.2353,21.3026,527600.0
2013-06-21 14:30:00,28.47,28.48,28.38,28.46,370400.0,21.3026,21.3101,21.2353,21.2951,370400.0
2013-06-21 15:00:00,28.46,28.61,28.45,28.6,380400.0,21.2951,21.4073,21.2876,21.3999,380400.0
2013-06-21 15:30:00,28.59,28.61,28.44,28.46,1121300.0,21.3924,21.4073,21.2801,21.2951,1121300.0
2013-06-24 09:30:00,28.14,28.23,27.99,28.02,831100.0,21.0557,21.123,20.9434,20.9659,831100.0
2013-06-24 10:00:00,28.01,28.03,27.85,27.94,984800.0,20.9584,20.9734,20.8387,20.906,984800.0
2013-06-24 10:30:00,27.93,28.03,27.85,27.86,989200.0,20.8985,20.9734,20.8387,20.8462,989200.0
2013-06-24 11:00:00,27.86,27.9,27.68,27.69,687700.0,20.8462,20.8761,20.7115,20.719,687700.0
2013-06-24 11:30:00,27.68,27.84,27.62,27.72,758900.0,20.7115,20.8312,20.6666,20.7414,758900.0
2013-06-24 12:00:00,27.72,27.77,27.54,27.61,458000.0,20.7414,20.7788,20.6067,20.6591,458000.0
2013-06-24 12:30:00,27.61,27.8,27.61,27.73,429900.0,20.6591,20.8013,20.6591,20.7489,429900.0
2013-06-24 13:00:00,27.71,27.83,27.68,27.77,663400.0,20.7339,20.8237,20.7115,20.7788,663400.0
2013-06-24 13:30:00,27.77,27.78,27.68,27.78,431400.0,20.7788,20.7863,20.7115,20.7863,431400.0
2013-06-24 14:00:00,27.79,27.93,27.74,27.91,669200.0,20.7938,20.8985,20.7564,20.8836,669200.0
2013-06-24 14:30:00,27.9,28.15,27.89,28.09,754200.0,20.8761,21.0632,20.8686,21.0183,754200.0
2013-06-24 15:00:00,28.08,28.1,27.93,27.93,785400.0,21.0108,21.0257,20.8985,20.8985,785400.0
2013-06-24 15:30:00,27.93,28.03,27.84,27.85,1306100.0,20.8985,20.9734,20.8312,20.8387,1306100.0
2013-06-25 09:30:00,28.2,28.36,28.05,28.13,331100.0,21.1006,21.2203,20.9883,21.0482,331100.0
2013-06-25 10:00:00,28.12,28.2,27.98,28.04,370500.0,21.0407,21.1006,20.936,20.9808,370500.0
2013-06-25 10:30:00,28.03,28.27,28.02,28.19,294800.0,20.9734,21.1529,20.9659,21.0931,294800.0
2013-06-25 11:00:00,28.19,28.32,28.17,28.25,441200.0,21.0931,21.1904,21.0781,21.138,441200.0
2013-06-25 11:30:00,28.24,28.28,28.15,28.21,213300.0,21.1305,21.1604,21.0632,21.1081,213300.0
2013-06-25 12:00:00,28.21,28.34,28.2,28.33,238000.0,21.1081,21.2053,21.1006,21.1978,238000.0
2013-06-25 12:30:00,28.32,28.38,28.28,28.28,118800.0,21.1904,21.2353,21.1604,21.1604,118800.0
2013-06-25 13:00:00,28.28,28.34,28.18,28.21,248300.0,21.1604,21.2053,21.0856,21.1081,248300.0
2013-06-25 13:30:00,28.21,28.27,28.17,28.25,199200.0,21.1081,21.1529,21.0781,21.138,199200.0
2013-06-25 14:00:00,28.25,28.28,28.19,28.22,283300.0,21.138,21.1604,21.0931,21.1155,283300.0
2013-06-25 14:30:00,28.22,28.28,28.21,28.23,337400.0,21.1155,21.1604,21.1081,21.123,337400.0
2013-06-25 15:00:00,28.24,28.32,28.2,28.32,492300.0,21.1305,21.1904,21.1006,21.1904,492300.0
2013-06-25 15:30:00,28.32,28.38,28.26,28.27,1000000.0,21.1904,21.2353,21.1455,21.1529,1000000.0
2013-06-26 09:30:00,28.52,28.64,28.46,28.48,603400.0,21.34,21.4298,21.2951,21.3101,603400.0
2013-06-26 10:00:00,28.48,28.54,28.38,28.44,748000.0,21.3101,21.355,21.2353,21.2801,748000.0
2013-06-26 10:30:00,28.44,28.48,28.37,28.45,504100.0,21.2801,21.3101,21.2278,21.2876,504100.0
2013-06-26 11:00:00,28.45,28.48,28.35,28.44,656800.0,21.2876,21.3101,21.2128,21.2801,656800.0
2013-06-26 11:30:00,28.44,28.46,28.37,28.4,402600.0,21.2801,21.2951,21.2278,21.2502,402600.0
2013-06-26 12:00:00,28.39,28.5,28.39,28.49,267600.0,21.2427,21.325,21.2427,21.3176,267600.0
2013-06-26 12:30:00,28.49,28.51,28.44,28.46,269100.0,21.3176,21.3325,21.2801,21.2951,269100.0
2013-06-26 13:00:00,28.46,28.59,28.44,28.59,345000.0,21.2951,21.3924,21.2801,21.3924,345000.0
2013-06-26 13:30:00,28.59,28.6,28.5,28.5,184100.0,21.3924,21.3999,21.325,21.325,184100.0
2013-06-26 14:00:00,28.51,28.54,28.46,28.47,227700.0,21.3325,21.355,21.2951,21.3026,227700.0
2013-06-26 14:30:00,28.47,28.48,28.43,28.44,304200.0,21.3026,21.3101,21.2727,21.2801,304200.0
2013-06-26 15:00:00,28.44,28.49,28.38,28.4,511400.0,21.2801,21.3176,21.2353,21.2502,511400.0
2013-06-26 15:30:00,28.39,28.41,28.29,28.36,985100.0,21.2427,21.2577,21.1679,21.2203,985100.0
2013-06-27 09:30:00,28.58,28.65,28.5,28.55,304000.0,21.3849,21.4373,21.325,21.3625,304000.0
2013-06-27 10:00:00,28.55,28.61,28.46,28.51,470400.0,21.3625,21.4073,21.2951,21.3325,470400.0
2013-06-27 10:30:00,28.52,28.57,28.39,28.43,610800.0,21.34,21.3774,21.2427,21.2727,610800.0
2013-06-27 11:00:00,28.43,28.55,28.41,28.54,600200.0,21.2727,21.3625,21.2577,21.355,600200.0
2013-06-27 11:30:00,28.54,28.72,28.53,28.69,208000.0,21.355,21.4897,21.3475,21.4672,208000.0
2013-06-27 12:00:00,28.69,28.69,28.54,28.56,247000.0,21.4672,21.4672,21.355,21.3699,247000.0
2013-06-27 12:30:00,28.56,28.67,28.56,28.62,159200.0,21.3699,21.4522,21.3699,21.4148,159200.0
2013-06-27 13:00:00,28.62,28.73,28.61,28.71,215900.0,21.4148,21.4971,21.4073,21.4822,215900.0
2013-06-27 13:30:00,28.7,28.76,28.67,28.67,173200.0,21.4747,21.5196,21.4522,21.4522,173200.0
2013-06-27 14:00:00,28.67,28.76,28.65,28.74,291000.0,21.4522,21.5196,21.4373,21.5046,291000.0
2013-06-27 14:30:00,28.74,28.8,28.71,28.77,340400.0,21.5046,21.5495,21.4822,21.5271,340400.0
2013-06-27 15:00:00,28.76,28.77,28.68,28.76,656500.0,21.5196,21.5271,21.4597,21.5196,656500.0
2013-06-27 15:30:00,28.75,28.78,28.7,28.71,854100.0,21.5121,21.5346,21.4747,21.4822,854100.0
2013-06-28 09:30:00,28.58,28.61,27.92,27.92,955400.0,21.3849,21.4073,20.8911,20.8911,955400.0
2013-06-28 10:00:00,27.93,28.14,27.91,28.14,763100.0,20.8985,21.0557,20.8836,21.0557,763100.0
2013-06-28 10:30:00,28.14,28.25,28.13,28.24,598300.0,21.0557,21.138,21.0482,21.1305,598300.0
2013-06-28 11:00:00,28.24,28.3,28.18,28.18,368400.0,21.1305,21.1754,21.0856,21.0856,368400.0
2013-06-28 11:30:00,28.19,28.27,28.18,28.2,264700.0,21.0931,21.1529,21.0856,21.1006,264700.0
2013-06-28 12:00:00,28.21,28.21,27.99,28.07,591200.0,21.1081,21.1081,20.9434,21.0033,591200.0
2013-06-28 12:30:00,28.07,28.08,28.01,28.01,432200.0,21.0033,21.0108,20.9584,20.9584,432200.0
2013-06-28 13:00:00,28.02,28.05,27.97,27.98,429900.0,20.9659,20.9883,20.9285,20.936,429900.0
2013-06-28 13:30:00,27.98,28.03,27.97,28.02,418300.0,20.936,20.9734,20.9285,20.9659,418300.0
2013-06-28 14:00:00,28.02,28.09,28.0,28.04,338900.0,20.9659,21.0183,20.9509,20.9808,338900.0
2013-06-28 14:30:00,28.03,28.08,27.99,28.08,477100.0,20.9734,21.0108,20.9434,21.0108,477100.0
2013-06-28 15:00:00,28.08,28.08,27.98,28.05,646600.0,21.0108,21.0108,20.936,20.9883,646600.0
2013-06-28 15:30:00,28.06,28.18,28.04,28.05,1915000.0,20.9958,21.0856,20.9808,20.9883,1915000.0
2013-07-01 09:30:00,28.22,28.71,28.21,28.7,1025600.0,21.1155,21.4822,21.1081,21.4747,1025600.0
2013-07-01 10:00:00,28.7,28.99,28.67,28.96,907200.0,21.4747,21.6917,21.4522,21.6692,907200.0
2013-07-01 10:30:00,28.96,28.97,28.8,28.82,423300.0,21.6692,21.6767,21.5495,21.5645,423300.0
2013-07-01 11:00:00,28.82,28.94,28.79,28.9,468000.0,21.5645,21.6543,21.542,21.6243,468000.0
2013-07-01 11:30:00,28.89,28.94,28.85,28.9,283800.0,21.6169,21.6543,21.5869,21.6243,283800.0
2013-07-01 12:00:00,28.89,28.95,28.87,28.92,336700.0,21.6169,21.6618,21.6019,21.6393,336700.0
2013-07-01 12:30:00,28.92,28.94,28.89,28.93,288600.0,21.6393,21.6543,21.6169,21.6468,288600.0
2013-07-01 13:00:00,28.94,28.98,28.92,28.95,284800.0,21.6543,21.6842,21.6393,21.6618,284800.0
2013-07-01 13:30:00,28.94,28.95,28.8,28.81,242900.0,21.6543,21.6618,21.5495,21.557,242900.0
2013-07-01 14:00:00,28.81,28.81,28.66,28.72,441600.0,21.557,21.557,21.4448,21.4897,441600.0
2013-07-01 14:30:00,28.71,28.72,28.63,28.65,285100.0,21.4822,21.4897,21.4223,21.4373,285100.0
2013-07-01 15:00:00,28.65,28.67,28.52,28.53,536000.0,21.4373,21.4522,21.34,21.3475,536000.0
2013-07-01 15:30:00,28.53,28.53,28.39,28.45,1626100.0,21.3475,21.3475,21.2427,21.2876,1626100.0
2013-07-02 09:30:00,28.48,29.09,28.44,29.0,1035500.0,21.3101,21.7665,21.2801,21.6992,1035500.0
2013-07-02 10:00:00,29.0,29.02,28.86,28.95,452000.0,21.6992,21.7141,21.5944,21.6618,452000.0
2013-07-02 10:30:00,28.95,29.02,28.89,28.92,323500.0,21.6618,21.7141,21.6169,21.6393,323500.0
2013-07-02 11:00:00,28.92,28.93,28.79,28.82,304500.0,21.6393,21.6468,21.542,21.5645,304500.0
2013-07-02 11:30:00,28.82,28.85,28.76,28.76,172300.0,21.5645,21.5869,21.5196,21.5196,172300.0
2013-07-02 12:00:00,28.76,28.8,28.63,28.67,190300.0,21.5196,21.5495,21.4223,21.4522,190300.0
2013-07-02 12:30:00,28.68,28.72,28.59,28.6,227600.0,21.4597,21.4897,21.3924,21.3999,227600.0
2013-07-02 13:00:00,28.61,28.62,28.46,28.48,224500.0,21.4073,21.4148,21.2951,21.3101,224500.0
2013-07-02 13:30:00,28.48,28.5,28.37,28.43,400400.0,21.3101,21.325,21.2278,21.2727,400400.0
2013-07-02 14:00:00,28.43,28.44,28.22,28.25,345900.0,21.2727,21.2801,21.1155,21.138,345900.0
2013-07-02 14:30:00,28.24,28.41,28.19,28.4,326500.0,21.1305,21.2577,21.0931,21.2502,326500.0
2013-07-02 15:00:00,28.4,28.44,28.31,28.32,449300.0,21.2502,21.2801,21.1829,21.1904,449300.0
2013-07-02 15:30:00,28.33,28.44,28.27,28.41,1007300.0,21.1978,21.2801,21.1529,21.2577,1007300.0
2013-07-03 09:30:00,28.18,28.32,28.01,28.23,395000.0,21.0856,21.1904,20.9584,21.123,395000.0
2013-07-03 10:00:00,28.22,28.34,28.17,28.33,366200.0,21.1155,21.2053,21.0781,21.1978,366200.0
2013-07-03 10:30:00,28.33,28.44,28.31,28.36,435000.0,21.1978,21.2801,21.1829,21.2203,435000.0
2013-07-03 11:00:00,28.35,28.45,28.33,28.44,229100.0,21.2128,21.2876,21.1978,21.2801,229100.0
2013-07-03 11:30:00,28.44,28.53,28.38,28.53,260400.0,21.2801,21.3475,21.2353,21.3475,260400.0
2013-07-03 12:00:00,28.53,28.64,28.53,28.57,328200.0,21.3475,21.4298,21.3475,21.3774,328200.0
2013-07-03 12:30:00,28.57,28.58,28.48,28.53,548800.0,21.3774,21.3849,21.3101,21.3475,548800.0
2013-07-05 09:30:00,28.79,29.32,28.79,29.12,734900.0,21.542,21.9386,21.542,21.789,734900.0
2013-07-05 10:00:00,29.11,29.13,28.96,29.0,461500.0,21.7815,21.7964,21.6692,21.6992,461500.0
2013-07-05 10:30:00,29.0,29.05,28.85,29.05,389800.0,21.6992,21.7366,21.5869,21.7366,389800.0
2013-07-05 11:00:00,29.06,29.12,29.0,29.09,346500.0,21.7441,21.789,21.6992,21.7665,346500.0
2013-07-05 11:30:00,29.08,29.12,29.01,29.12,237300.0,21.759,21.789,21.7066,21.789,237300.0
2013-07-05 12:00:00,29.12,29.16,29.11,29.14,197600.0,21.789,21.8189,21.7815,21.8039,197600.0
2013-07-05 12:30:00,29.14,29.17,29.06,29.09,196300.0,21.8039,21.8264,21.7441,21.7665,196300.0
2013-07-05 13:00:00,29.09,29.1,29.04,29.08,175000.0,21.7665,21.774,21.7291,21.759,175000.0
2013-07-05 13:30:00,29.08,29.09,29.01,29.06,136900.0,21.759,21.7665,21.7066,21.7441,136900.0
2013-07-05 14:00:00,29.07,29.14,29.06,29.08,360700.0,21.7515,21.8039,21.7441,21.759,360700.0
2013-07-05 14:30:00,29.08,29.14,29.05,29.13,387900.0,21.759,21.8039,21.7366,21.7964,387900.0
2013-07-05 15:00:00,29.12,29.16,29.04,29.08,291600.0,21.789,21.8189,21.7291,21.759,291600.0
2013-07-05 15:30:00,29.08,29.26,29.04,29.25,1000700.0,21.759,21.8937,21.7291,21.8862,1000700.0
2013-07-08 09:30:00,29.45,29.52,29.32,29.35,457200.0,22.0359,22.0883,21.9386,21.9611,457200.0
2013-07-08 10:00:00,29.36,29.39,29.23,29.24,771700.0,21.9685,21.991,21.8713,21.8787,771700.0
2013-07-08 10:30:00,29.25,29.25,29.03,29.04,755400.0,21.8862,21.8862,21.7216,21.7291,755400.0
2013-07-08 11:00:00,29.05,29.12,29.04,29.09,217500.0,21.7366,21.789,21.7291,21.7665,217500.0
2013-07-08 11:30:00,29.09,29.13,29.05,29.11,194100.0,21.7665,21.7964,21.7366,21.7815,194100.0
2013-07-08 12:00:00,29.1,29.14,29.07,29.07,185800.0,21.774,21.8039,21.7515,21.7515,185800.0
2013-07-08 12:30:00,29.08,29.1,29.0,29.03,442100.0,21.759,21.774,21.6992,21.7216,442100.0
2013-07-08 13:00:00,29.03,29.05,28.95,29.02,297200.0,21.7216,21.7366,21.6618,21.7141,297200.0
2013-07-08 13:30:00,29.03,29.32,29.02,29.3,1036200.0,21.7216,21.9386,21.7141,21.9236,1036200.0
2013-07-08 14:00:00,29.3,29.31,29.18,29.22,904400.0,21.9236,21.9311,21.8339,21.8638,904400.0
2013-07-08 14:30:00,29.22,29.29,29.21,29.25,584200.0,21.8638,21.9162,21.8563,21.8862,584200.0
2013-07-08 15:00:00,29.25,29.25,29.15,29.21,421800.0,21.8862,21.8862,21.8114,21.8563,421800.0
2013-07-08 15:30:00,29.2,29.21,29.07,29.12,998800.0,21.8488,21.8563,21.7515,21.789,998800.0
2013-07-09 09:30:00,29.46,29.46,29.15,29.18,620600.0,22.0434,22.0434,21.8114,21.8339,620600.0
2013-07-09 10:00:00,29.17,29.21,28.91,28.96,1051200.0,21.8264,21.8563,21.6318,21.6692,1051200.0
2013-07-09 10:30:00,28.96,29.09,28.95,29.04,658300.0,21.6692,21.7665,21.6618,21.7291,658300.0
2013-07-09 11:00:00,29.04,29.23,29.02,29.23,431600.0,21.7291,21.8713,21.7141,21.8713,431600.0
2013-07-09 11:30:00,29.23,29.33,29.22,29.25,352500.0,21.8713,21.9461,21.8638,21.8862,352500.0
2013-07-09 12:00:00,29.25,29.26,29.18,29.25,323600.0,21.8862,21.8937,21.8339,21.8862,323600.0
2013-07-09 12:30:00,29.25,29.41,29.22,29.38,475300.0,21.8862,22.0059,21.8638,21.9835,475300.0
2013-07-09 13:00:00,29.38,29.39,29.29,29.31,259100.0,21.9835,21.991,21.9162,21.9311,259100.0
2013-07-09 13:30:00,29.3,29.31,29.24,29.29,244900.0,21.9236,21.9311,21.8787,21.9162,244900.0
2013-07-09 14:00:00,29.29,29.34,29.28,29.29,265800.0,21.9162,21.9536,21.9087,21.9162,265800.0
2013-07-09 14:30:00,29.29,29.3,29.21,29.25,325100.0,21.9162,21.9236,21.8563,21.8862,325100.0
2013-07-09 15:00:00,29.26,29.32,29.25,29.32,369500.0,21.8937,21.9386,21.8862,21.9386,369500.0
2013-07-09 15:30:00,29.32,29.38,29.29,29.34,913000.0,21.9386,21.9835,21.9162,21.9536,913000.0
2013-07-10 09:30:00,29.34,29.55,29.28,29.51,354800.0,21.9536,22.1107,21.9087,22.0808,354800.0
2013-07-10 10:00:00,29.5,29.54,29.34,29.34,221900.0,22.0733,22.1032,21.9536,21.9536,221900.0
2013-07-10 10:30:00,29.33,29.35,29.27,29.29,158200.0,21.9461,21.9611,21.9012,21.9162,158200.0
2013-07-10 11:00:00,29.29,29.29,29.08,29.1,223700.0,21.9162,21.9162,21.759,21.774,223700.0
2013-07-10 11:30:00,29.11,29.23,29.11,29.13,217800.0,21.7815,21.8713,21.7815,21.7964,217800.0
2013-07-10 12:00:00,29.13,29.21,29.11,29.14,136900.0,21.7964,21.8563,21.7815,21.8039,136900.0
2013-07-10 12:30:00,29.14,29.18,29.12,29.17,160700.0,21.8039,21.8339,21.789,21.8264,160700.0
2013-07-10 13:00:00,29.17,29.19,29.13,29.14,224900.0,21.8264,21.8413,21.7964,21.8039,224900.0
2013-07-10 13:30:00,29.14,29.21,29.12,29.17,155200.0,21.8039,21.8563,21.789,21.8264,155200.0
2013-07-10 14:00:00,29.16,29.37,29.15,29.2,558200.0,21.8189,21.976,21.8114,21.8488,558200.0
2013-07-10 14:30:00,29.21,29.25,29.07,29.12,303000.0,21.8563,21.8862,21.7515,21.789,303000.0
2013-07-10 15:00:00,29.13,29.24,29.09,29.2,262300.0,21.7964,21.8787,21.7665,21.8488,262300.0
2013-07-10 15:30:00,29.2,29.34,29.15,29.33,1233400.0,21.8488,21.9536,21.8114,21.9461,1233400.0
2013-07-11 09:30:00,29.79,29.88,29.55,29.56,579100.0,22.2903,22.3576,22.1107,22.1182,579100.0
2013-07-11 10:00:00,29.55,29.63,29.43,29.54,708100.0,22.1107,22.1706,22.0209,22.1032,708100.0
2013-07-11 10:30:00,29.54,29.58,29.45,29.51,463900.0,22.1032,22.1331,22.0359,22.0808,463900.0
2013-07-11 11:00:00,29.52,29.61,29.5,29.6,259500.0,22.0883,22.1556,22.0733,22.1481,259500.0
2013-07-11 11:30:00,29.6,29.61,29.53,29.6,221300.0,22.1481,22.1556,22.0957,22.1481,221300.0
2013-07-11 12:00:00,29.6,29.6,29.54,29.57,198700.0,22.1481,22.1481,22.1032,22.1257,198700.0
2013-07-11 12:30:00,29.57,29.62,29.55,29.62,189300.0,22.1257,22.1631,22.1107,22.1631,189300.0
2013-07-11 13:00:00,29.62,29.68,29.61,29.66,179500.0,22.1631,22.208,22.1556,22.193,179500.0
2013-07-11 13:30:00,29.66,29.67,29.61,29.62,225300.0,22.193,22.2005,22.1556,22.1631,225300.0
2013-07-11 14:00:00,29.62,29.7,29.58,29.69,332500.0,22.1631,22.2229,22.1331,22.2155,332500.0
2013-07-11 14:30:00,29.69,29.78,29.68,29.72,320500.0,22.2155,22.2828,22.208,22.2379,320500.0
2013-07-11 15:00:00,29.72,29.78,29.68,29.75,412000.0,22.2379,22.2828,22.208,22.2604,412000.0
2013-07-11 15:30:00,29.75,29.83,29.72,29.78,1160100.0,22.2604,22.3202,22.2379,22.2828,1160100.0
2013-07-12 09:30:00,29.77,29.9,29.66,29.75,517000.0,22.2753,22.3726,22.193,22.2604,517000.0
2013-07-12 10:00:00,29.74,29.92,29.64,29.91,438700.0,22.2529,22.3876,22.178,22.3801,438700.0
2013-07-12 10:30:00,29.91,29.92,29.83,29.87,276600.0,22.3801,22.3876,22.3202,22.3501,276600.0
2013-07-12 11:00:00,29.88,29.9,29.81,29.85,315400.0,22.3576,22.3726,22.3052,22.3352,315400.0
2013-07-12 11:30:00,29.85,29.86,29.73,29.74,249100.0,22.3352,22.3427,22.2454,22.2529,249100.0
2013-07-12 12:00:00,29.74,29.82,29.73,29.8,267000.0,22.2529,22.3127,22.2454,22.2978,267000.0
2013-07-12 12:30:00,29.81,29.85,29.74,29.83,311800.0,22.3052,22.3352,22.2529,22.3202,311800.0
2013-07-12 13:00:00,29.83,29.95,29.82,29.94,448200.0,22.3202,22.41,22.3127,22.4025,448200.0
2013-07-12 13:30:00,29.95,30.05,29.95,29.99,330500.0,22.41,22.4848,22.41,22.4399,330500.0
2013-07-12 14:00:00,29.99,30.0,29.87,29.94,277700.0,22.4399,22.4474,22.3501,22.4025,277700.0
2013-07-12 14:30:00,29.94,29.98,29.89,29.95,165300.0,22.4025,22.4324,22.3651,22.41,165300.0
2013-07-12 15:00:00,29.95,30.03,29.92,30.03,367700.0,22.41,22.4699,22.3876,22.4699,367700.0
2013-07-12 15:30:00,30.03,30.09,30.01,30.05,1352300.0,22.4699,22.5148,22.4549,22.4848,1352300.0
2013-07-15 09:30:00,30.39,30.55,30.29,30.39,600300.0,22.7392,22.8589,22.6644,22.7392,600300.0
2013-07-15 10:00:00,30.39,30.44,30.34,30.35,385000.0,22.7392,22.7766,22.7018,22.7093,385000.0
2013-07-15 10:30:00,30.36,30.39,30.18,30.38,349700.0,22.7168,22.7392,22.5821,22.7317,349700.0
2013-07-15 11:00:00,30.38,30.38,30.25,30.33,252600.0,22.7317,22.7317,22.6345,22.6943,252600.0
2013-07-15 11:30:00,30.32,30.49,30.31,30.49,375600.0,22.6869,22.8141,22.6794,22.8141,375600.0
2013-07-15 12:00:00,30.49,30.57,30.48,30.5,579900.0,22.8141,22.8739,22.8066,22.8215,579900.0
2013-07-15 12:30:00,30.5,30.52,30.49,30.51,231900.0,22.8215,22.8365,22.8141,22.829,231900.0
2013-07-15 13:00:00,30.5,30.6,30.5,30.59,340300.0,22.8215,22.8964,22.8215,22.8889,340300.0
2013-07-15 13:30:00,30.59,30.65,30.58,30.6,324500.0,22.8889,22.9338,22.8814,22.8964,324500.0
2013-07-15 14:00:00,30.6,30.67,30.59,30.66,511600.0,22.8964,22.9487,22.8889,22.9413,511600.0
2013-07-15 14:30:00,30.66,30.71,30.65,30.67,534200.0,22.9413,22.9787,22.9338,22.9487,534200.0
2013-07-15 15:00:00,30.67,30.67,30.63,30.65,394700.0,22.9487,22.9487,22.9188,22.9338,394700.0
2013-07-15 15:30:00,30.65,30.71,30.65,30.7,1379000.0,22.9338,22.9787,22.9338,22.9712,1379000.0
2013-07-16 09:30:00,30.61,30.74,30.46,30.48,808400.0,22.9038,23.0011,22.7916,22.8066,808400.0
2013-07-16 10:00:00,30.48,30.61,30.47,30.51,535200.0,22.8066,22.9038,22.7991,22.829,535200.0
2013-07-16 10:30:00,30.51,30.57,30.46,30.47,674700.0,22.829,22.8739,22.7916,22.7991,674700.0
2013-07-16 11:00:00,30.46,30.47,30.27,30.28,267200.0,22.7916,22.7991,22.6494,22.6569,267200.0
2013-07-16 11:30:00,30.27,30.33,30.21,30.3,428800.0,22.6494,22.6943,22.6045,22.6719,428800.0
2013-07-16 12:00:00,30.3,30.4,30.26,30.38,262800.0,22.6719,22.7467,22.642,22.7317,262800.0
2013-07-16 12:30:00,30.39,30.39,30.33,30.35,253600.0,22.7392,22.7392,22.6943,22.7093,253600.0
2013-07-16 13:00:00,30.35,30.41,30.33,30.37,518100.0,22.7093,22.7542,22.6943,22.7243,518100.0
2013-07-16 13:30:00,30.36,30.46,30.35,30.44,351900.0,22.7168,22.7916,22.7093,22.7766,351900.0
2013-07-16 14:00:00,30.45,30.56,30.43,30.43,312700.0,22.7841,22.8664,22.7692,22.7692,312700.0
2013-07-16 14:30:00,30.43,30.48,30.4,30.4,219300.0,22.7692,22.8066,22.7467,22.7467,219300.0
2013-07-16 15:00:00,30.4,30.42,30.27,30.28,713500.0,22.7467,22.7617,22.6494,22.6569,713500.0
2013-07-16 15:30:00,30.28,30.35,30.22,30.35,1669900.0,22.6569,22.7093,22.612,22.7093,1669900.0
2013-07-17 09:30:00,31.05,31.78,31.0,31.52,1850100.0,23.2331,23.7793,23.1957,23.5847,1850100.0
2013-07-17 10:00:00,31.52,31.52,31.08,31.08,921600.0,23.5847,23.5847,23.2555,23.2555,921600.0
2013-07-17 10:30:00,31.07,31.35,31.07,31.29,705500.0,23.248,23.4575,23.248,23.4127,705500.0
2013-07-17 11:00:00,31.28,31.39,31.15,31.24,536100.0,23.4052,23.4875,23.3079,23.3752,536100.0
2013-07-17 11:30:00,31.24,31.24,31.05,31.12,599800.0,23.3752,23.3752,23.2331,23.2854,599800.0
2013-07-17 12:00:00,31.12,31.21,31.07,31.11,362400.0,23.2854,23.3528,23.248,23.278,362400.0
2013-07-17 12:30:00,31.11,31.11,30.99,31.06,521000.0,23.278,23.278,23.1882,23.2406,521000.0
2013-07-17 13:00:00,31.06,31.08,30.96,31.0,522600.0,23.2406,23.2555,23.1657,23.1957,522600.0
2013-07-17 13:30:00,31.0,31.04,30.97,31.01,287600.0,23.1957,23.2256,23.1732,23.2031,287600.0
2013-07-17 14:00:00,31.01,31.03,30.93,31.03,512300.0,23.2031,23.2181,23.1433,23.2181,512300.0
2013-07-17 14:30:00,31.02,31.03,30.78,30.8,549300.0,23.2106,23.2181,23.031,23.046,549300.0
2013-07-17 15:00:00,30.8,30.98,30.77,30.94,894800.0,23.046,23.1807,23.0236,23.1508,894800.0
2013-07-17 15:30:00,30.94,30.94,30.77,30.91,1368100.0,23.1508,23.1508,23.0236,23.1283,1368100.0
2013-07-18 09:30:00,31.05,31.27,30.92,31.21,864200.0,23.2331,23.3977,23.1358,23.3528,864200.0
2013-07-18 10:00:00,31.21,31.72,31.21,31.67,1018500.0,23.3528,23.7344,23.3528,23.697,1018500.0
2013-07-18 10:30:00,31.67,31.82,31.59,31.77,695400.0,23.697,23.8092,23.6371,23.7718,695400.0
2013-07-18 11:00:00,31.78,31.78,31.47,31.54,459300.0,23.7793,23.7793,23.5473,23.5997,459300.0
2013-07-18 11:30:00,31.54,31.61,31.45,31.57,415600.0,23.5997,23.6521,23.5324,23.6222,415600.0
2013-07-18 12:00:00,31.56,31.61,31.41,31.42,327800.0,23.6147,23.6521,23.5024,23.5099,327800.0
2013-07-18 12:30:00,31.42,31.44,31.36,31.4,388300.0,23.5099,23.5249,23.465,23.495,388300.0
2013-07-18 13:00:00,31.4,31.47,31.37,31.4,251100.0,23.495,23.5473,23.4725,23.495,251100.0
2013-07-18 13:30:00,31.4,31.48,31.4,31.44,374500.0,23.495,23.5548,23.495,23.5249,374500.0
2013-07-18 14:00:00,31.44,31.46,31.39,31.45,382000.0,23.5249,23.5399,23.4875,23.5324,382000.0
2013-07-18 14:30:00,31.45,31.5,31.42,31.46,340100.0,23.5324,23.5698,23.5099,23.5399,340100.0
2013-07-18 15:00:00,31.46,31.46,31.37,31.45,438900.0,23.5399,23.5399,23.4725,23.5324,438900.0
2013-07-18 15:30:00,31.45,31.47,31.4,31.46,918700.0,23.5324,23.5473,23.495,23.5399,918700.0
2013-07-19 09:30:00,31.48,31.51,31.17,31.48,1233600.0,23.5548,23.5773,23.3229,23.5548,1233600.0
2013-07-19 10:00:00,31.48,31.59,31.48,31.56,311200.0,23.5548,23.6371,23.5548,23.6147,311200.0
2013-07-19 10:30:00,31.55,31.63,31.53,31.6,268100.0,23.6072,23.6671,23.5922,23.6446,268100.0
2013-07-19 11:00:00,31.61,31.67,31.6,31.65,234500.0,23.6521,23.697,23.6446,23.682,234500.0
2013-07-19 11:30:00,31.63,31.63,31.55,31.62,212500.0,23.6671,23.6671,23.6072,23.6596,212500.0
2013-07-19 12:00:00,31.62,31.68,31.61,31.64,227000.0,23.6596,23.7045,23.6521,23.6745,227000.0
2013-07-19 12:30:00,31.64,31.71,31.63,31.68,255000.0,23.6745,23.7269,23.6671,23.7045,255000.0
2013-07-19 13:00:00,31.68,31.72,31.65,31.71,227300.0,23.7045,23.7344,23.682,23.7269,227300.0
2013-07-19 13:30:00,31.71,31.74,31.69,31.74,125500.0,23.7269,23.7494,23.712,23.7494,125500.0
2013-07-19 14:00:00,31.74,31.77,31.73,31.76,260900.0,23.7494,23.7718,23.7419,23.7643,260900.0
2013-07-19 14:30:00,31.75,31.76,31.7,31.71,355800.0,23.7568,23.7643,23.7194,23.7269,355800.0
2013-07-19 15:00:00,31.71,31.74,31.68,31.73,342900.0,23.7269,23.7494,23.7045,23.7419,342900.0
2013-07-19 15:30:00,31.73,31.8,31.73,31.78,863400.0,23.7419,23.7943,23.7419,23.7793,863400.0
2013-07-22 09:30:00,31.57,31.8,31.57,31.8,619800.0,23.6222,23.7943,23.6222,23.7943,619800.0
2013-07-22 10:00:00,31.8,31.92,31.79,31.85,312500.0,23.7943,23.884,23.7868,23.8317,312500.0
2013-07-22 10:30:00,31.85,31.95,31.84,31.94,205500.0,23.8317,23.9065,23.8242,23.899,205500.0
2013-07-22 11:00:00,31.94,31.99,31.93,31.98,206000.0,23.899,23.9364,23.8915,23.9289,206000.0
2013-07-22 11:30:00,31.98,32.06,31.96,32.01,324500.0,23.9289,23.9888,23.914,23.9514,324500.0
2013-07-22 12:00:00,32.01,32.05,31.99,32.04,208100.0,23.9514,23.9813,23.9364,23.9738,208100.0
2013-07-22 12:30:00,32.04,32.12,32.02,32.12,239900.0,23.9738,24.0337,23.9589,24.0337,239900.0
2013-07-22 13:00:00,32.11,32.12,32.05,32.11,178500.0,24.0262,24.0337,23.9813,24.0262,178500.0
2013-07-22 13:30:00,32.1,32.13,32.09,32.11,226300.0,24.0187,24.0412,24.0112,24.0262,226300.0
2013-07-22 14:00:00,32.12,32.12,32.04,32.09,341700.0,24.0337,24.0337,23.9738,24.0112,341700.0
2013-07-22 14:30:00,32.09,32.19,32.09,32.18,385100.0,24.0112,24.0861,24.0112,24.0786,385100.0
2013-07-22 15:00:00,32.18,32.18,32.11,32.13,243800.0,24.0786,24.0786,24.0262,24.0412,243800.0
2013-07-22 15:30:00,32.13,32.14,32.04,32.08,686600.0,24.0412,24.0487,23.9738,24.0038,686600.0
2013-07-23 09:30:00,32.09,32.2,32.03,32.17,427800.0,24.0112,24.0936,23.9664,24.0711,427800.0
2013-07-23 10:00:00,32.17,32.21,32.05,32.13,245200.0,24.0711,24.101,23.9813,24.0412,245200.0
2013-07-23 10:30:00,32.13,32.18,32.04,32.16,312400.0,24.0412,24.0786,23.9738,24.0636,312400.0
2013-07-23 11:00:00,32.15,32.24,32.08,32.22,174200.0,24.0561,24.1235,24.0038,24.1085,174200.0
2013-07-23 11:30:00,32.22,32.27,32.16,32.22,165700.0,24.1085,24.1459,24.0636,24.1085,165700.0
2013-07-23 12:00:00,32.22,32.27,32.17,32.25,217200.0,24.1085,24.1459,24.0711,24.131,217200.0
2013-07-23 12:30:00,32.26,32.32,32.23,32.31,242700.0,24.1385,24.1833,24.116,24.1759,242700.0
2013-07-23 13:00:00,32.3,32.35,32.26,32.3,214800.0,24.1684,24.2058,24.1385,24.1684,214800.0
2013-07-23 13:30:00,32.31,32.31,32.19,32.19,184000.0,24.1759,24.1759,24.0861,24.0861,184000.0
2013-07-23 14:00:00,32.19,32.23,32.15,32.15,220100.0,24.0861,24.116,24.0561,24.0561,220100.0
2013-07-23 14:30:00,32.15,32.31,32.14,32.3,331700.0,24.0561,24.1759,24.0487,24.1684,331700.0
2013-07-23 15:00:00,32.3,32.36,32.3,32.3,423400.0,24.1684,24.2133,24.1684,24.1684,423400.0
2013-07-23 15:30:00,32.3,32.33,32.19,32.22,744900.0,24.1684,24.1908,24.0861,24.1085,744900.0
2013-07-24 09:30:00,32.22,32.3,32.08,32.17,542100.0,24.1085,24.1684,24.0038,24.0711,542100.0
2013-07-24 10:00:00,32.17,32.26,32.09,32.1,358600.0,24.0711,24.1385,24.0112,24.0187,358600.0
2013-07-24 10:30:00,32.1,32.11,32.01,32.02,409500.0,24.0187,24.0262,23.9514,23.9589,409500.0
2013-07-24 11:00:00,32.05,32.05,31.9,31.91,474700.0,23.9813,23.9813,23.8691,23.8766,474700.0
2013-07-24 11:30:00,31.91,31.99,31.88,31.91,262000.0,23.8766,23.9364,23.8541,23.8766,262000.0
2013-07-24 12:00:00,31.9,31.96,31.89,31.95,227500.0,23.8691,23.914,23.8616,23.9065,227500.0
2013-07-24 12:30:00,31.95,31.98,31.89,31.91,347700.0,23.9065,23.9289,23.8616,23.8766,347700.0
2013-07-24 13:00:00,31.91,31.97,31.89,31.9,175800.0,23.8766,23.9215,23.8616,23.8691,175800.0
2013-07-24 13:30:00,31.91,31.91,31.77,31.83,256300.0,23.8766,23.8766,23.7718,23.8167,256300.0
2013-07-24 14:00:00,31.83,31.95,31.83,31.91,176700.0,23.8167,23.9065,23.8167,23.8766,176700.0
2013-07-24 14:30:00,31.9,31.91,31.84,31.87,222100.0,23.8691,23.8766,23.8242,23.8466,222100.0
2013-07-24 15:00:00,31.88,31.88,31.79,31.86,394000.0,23.8541,23.8541,23.7868,23.8392,394000.0
2013-07-24 15:30:00,31.86,31.94,31.81,31.93,869300.0,23.8392,23.899,23.8017,23.8915,869300.0
2013-07-25 09:30:00,31.68,31.88,31.49,31.81,464400.0,23.8161,23.9665,23.6733,23.9138,464400.0
2013-07-25 10:00:00,31.81,31.95,31.75,31.86,313700.0,23.9138,24.0191,23.8687,23.9514,313700.0
2013-07-25 10:30:00,31.87,31.91,31.76,31.8,244700.0,23.9589,23.989,23.8762,23.9063,244700.0
2013-07-25 11:00:00,31.81,31.82,31.64,31.69,248600.0,23.9138,23.9214,23.786,23.8236,248600.0
2013-07-25 11:30:00,31.69,31.73,31.64,31.68,201400.0,23.8236,23.8537,23.786,23.8161,201400.0
2013-07-25 12:00:00,31.67,31.76,31.64,31.74,217300.0,23.8086,23.8762,23.786,23.8612,217300.0
2013-07-25 12:30:00,31.75,31.87,31.75,31.81,295600.0,23.8687,23.9589,23.8687,23.9138,295600.0
2013-07-25 13:00:00,31.81,31.85,31.75,31.76,141100.0,23.9138,23.9439,23.8687,23.8762,141100.0
2013-07-25 13:30:00,31.76,31.85,31.76,31.85,114300.0,23.8762,23.9439,23.8762,23.9439,114300.0
2013-07-25 14:00:00,31.84,31.93,31.81,31.83,326000.0,23.9364,24.004,23.9138,23.9289,326000.0
2013-07-25 14:30:00,31.83,31.87,31.79,31.82,206000.0,23.9289,23.9589,23.8988,23.9214,206000.0
2013-07-25 15:00:00,31.83,31.92,31.8,31.88,333700.0,23.9289,23.9965,23.9063,23.9665,333700.0
2013-07-25 15:30:00,31.88,31.94,31.78,31.86,785600.0,23.9665,24.0116,23.8913,23.9514,785600.0
2013-07-26 09:30:00,31.55,31.69,31.46,31.57,368300.0,23.7184,23.8236,23.6507,23.7334,368300.0
2013-07-26 10:00:00,31.57,31.64,31.54,31.54,294200.0,23.7334,23.786,23.7109,23.7109,294200.0
2013-07-26 10:30:00,31.54,31.55,31.35,31.39,306000.0,23.7109,23.7184,23.568,23.5981,306000.0
2013-07-26 11:00:00,31.39,31.47,31.37,31.44,284000.0,23.5981,23.6582,23.5831,23.6357,284000.0
2013-07-26 11:30:00,31.45,31.54,31.43,31.54,210100.0,23.6432,23.7109,23.6282,23.7109,210100.0
2013-07-26 12:00:00,31.55,31.6,31.53,31.58,147100.0,23.7184,23.756,23.7033,23.7409,147100.0
2013-07-26 12:30:00,31.58,31.64,31.53,31.53,208400.0,23.7409,23.786,23.7033,23.7033,208400.0
2013-07-26 13:00:00,31.54,31.59,31.51,31.57,175900.0,23.7109,23.7484,23.6883,23.7334,175900.0
2013-07-26 13:30:00,31.57,31.63,31.54,31.61,241700.0,23.7334,23.7785,23.7109,23.7635,241700.0
2013-07-26 14:00:00,31.61,31.66,31.58,31.59,222300.0,23.7635,23.8011,23.7409,23.7484,222300.0
2013-07-26 14:30:00,31.59,31.73,31.56,31.69,196300.0,23.7484,23.8537,23.7259,23.8236,196300.0
2013-07-26 15:00:00,31.69,31.76,31.68,31.74,337900.0,23.8236,23.8762,23.8161,23.8612,337900.0
2013-07-26 15:30:00,31.74,31.77,31.7,31.75,689100.0,23.8612,23.8838,23.8311,23.8687,689100.0
2013-07-29 09:30:00,31.67,31.87,31.66,31.78,498900.0,23.8086,23.9589,23.8011,23.8913,498900.0
2013-07-29 10:00:00,31.77,31.82,31.66,31.71,436400.0,23.8838,23.9214,23.8011,23.8387,436400.0
2013-07-29 10:30:00,31.71,31.73,31.63,31.67,298100.0,23.8387,23.8537,23.7785,23.8086,298100.0
2013-07-29 11:00:00,31.68,31.71,31.54,31.56,239000.0,23.8161,23.8387,23.7109,23.7259,239000.0
2013-07-29 11:30:00,31.56,31.65,31.55,31.6,178600.0,23.7259,23.7936,23.7184,23.756,178600.0
2013-07-29 12:00:00,31.61,31.69,31.59,31.66,194800.0,23.7635,23.8236,23.7484,23.8011,194800.0
2013-07-29 12:30:00,31.65,31.66,31.57,31.57,114100.0,23.7936,23.8011,23.7334,23.7334,114100.0
2013-07-29 13:00:00,31.58,31.59,31.54,31.54,154600.0,23.7409,23.7484,23.7109,23.7109,154600.0
2013-07-29 13:30:00,31.54,31.57,31.52,31.54,153600.0,23.7109,23.7334,23.6958,23.7109,153600.0
2013-07-29 14:00:00,31.55,31.68,31.55,31.67,177800.0,23.7184,23.8161,23.7184,23.8086,177800.0
2013-07-29 14:30:00,31.68,31.7,31.63,31.64,187800.0,23.8161,23.8311,23.7785,23.786,187800.0
2013-07-29 15:00:00,31.64,31.65,31.6,31.64,317500.0,23.786,23.7936,23.756,23.786,317500.0
2013-07-29 15:30:00,31.63,31.68,31.51,31.54,1025100.0,23.7785,23.8161,23.6883,23.7109,1025100.0
2013-07-30 09:30:00,31.7,31.89,31.6,31.87,389500.0,23.8311,23.974,23.756,23.9589,389500.0
2013-07-30 10:00:00,31.87,31.95,31.83,31.84,314500.0,23.9589,24.0191,23.9289,23.9364,314500.0
2013-07-30 10:30:00,31.83,31.83,31.63,31.66,231900.0,23.9289,23.9289,23.7785,23.8011,231900.0
2013-07-30 11:00:00,31.65,31.74,31.62,31.7,245400.0,23.7936,23.8612,23.771,23.8311,245400.0
2013-07-30 11:30:00,31.71,31.79,31.71,31.79,281800.0,23.8387,23.8988,23.8387,23.8988,281800.0
2013-07-30 12:00:00,31.79,31.79,31.62,31.64,288600.0,23.8988,23.8988,23.771,23.786,288600.0
2013-07-30 12:30:00,31.65,31.69,31.58,31.66,166800.0,23.7936,23.8236,23.7409,23.8011,166800.0
2013-07-30 13:00:00,31.66,31.69,31.55,31.56,217400.0,23.8011,23.8236,23.7184,23.7259,217400.0
2013-07-30 13:30:00,31.56,31.56,31.46,31.51,210800.0,23.7259,23.7259,23.6507,23.6883,210800.0
2013-07-30 14:00:00,31.5,31.59,31.49,31.55,246700.0,23.6808,23.7484,23.6733,23.7184,246700.0
2013-07-30 14:30:00,31.55,31.63,31.53,31.53,186300.0,23.7184,23.7785,23.7033,23.7033,186300.0
2013-07-30 15:00:00,31.53,31.62,31.5,31.61,361200.0,23.7033,23.771,23.6808,23.7635,361200.0
2013-07-30 15:30:00,31.61,31.66,31.55,31.55,901600.0,23.7635,23.8011,23.7184,23.7184,901600.0
2013-07-31 09:30:00,31.63,31.89,31.55,31.84,355600.0,23.7785,23.974,23.7184,23.9364,355600.0
2013-07-31 10:00:00,31.85,31.95,31.82,31.95,231200.0,23.9439,24.0191,23.9214,24.0191,231200.0
2013-07-31 10:30:00,31.95,31.98,31.88,31.9,359000.0,24.0191,24.0416,23.9665,23.9815,359000.0
2013-07-31 11:00:00,31.9,31.91,31.79,31.8,213400.0,23.9815,23.989,23.8988,23.9063,213400.0
2013-07-31 11:30:00,31.8,31.85,31.74,31.75,144500.0,23.9063,23.9439,23.8612,23.8687,144500.0
2013-07-31 12:00:00,31.75,31.79,31.69,31.69,292600.0,23.8687,23.8988,23.8236,23.8236,292600.0
2013-07-31 12:30:00,31.7,31.7,31.59,31.62,286300.0,23.8311,23.8311,23.7484,23.771,286300.0
2013-07-31 13:00:00,31.62,31.64,31.55,31.57,157200.0,23.771,23.786,23.7184,23.7334,157200.0
2013-07-31 13:30:00,31.58,31.72,31.57,31.67,215500.0,23.7409,23.8462,23.7334,23.8086,215500.0
2013-07-31 14:00:00,31.67,31.75,31.5,31.61,533400.0,23.8086,23.8687,23.6808,23.7635,533400.0
2013-07-31 14:30:00,31.62,31.78,31.62,31.77,208700.0,23.771,23.8913,23.771,23.8838,208700.0
2013-07-31 15:00:00,31.78,31.78,31.62,31.68,286500.0,23.8913,23.8913,23.771,23.8161,286500.0
2013-07-31 15:30:00,31.68,31.69,31.41,31.45,1199300.0,23.8161,23.8236,23.6131,23.6432,1199300.0
2013-08-01 09:30:00,31.83,32.0,31.82,31.94,551300.0,23.9289,24.0567,23.9214,24.0116,551300.0
2013-08-01 10:00:00,31.94,32.09,31.91,32.04,297700.0,24.0116,24.1243,23.989,24.0867,297700.0
2013-08-01 10:30:00,32.04,32.08,32.01,32.06,394500.0,24.0867,24.1168,24.0642,24.1018,394500.0
2013-08-01 11:00:00,32.07,32.16,32.05,32.11,242000.0,24.1093,24.177,24.0943,24.1394,242000.0
2013-08-01 11:30:00,32.11,32.25,32.11,32.21,594200.0,24.1394,24.2446,24.1394,24.2145,594200.0
2013-08-01 12:00:00,32.2,32.24,32.19,32.23,199100.0,24.207,24.2371,24.1995,24.2296,199100.0
2013-08-01 12:30:00,32.23,32.24,32.09,32.11,316300.0,24.2296,24.2371,24.1243,24.1394,316300.0
2013-08-01 13:00:00,32.11,32.12,32.06,32.06,114900.0,24.1394,24.1469,24.1018,24.1018,114900.0
2013-08-01 13:30:00,32.07,32.08,32.02,32.05,160600.0,24.1093,24.1168,24.0717,24.0943,160600.0
2013-08-01 14:00:00,32.06,32.11,32.04,32.05,235200.0,24.1018,24.1394,24.0867,24.0943,235200.0
2013-08-01 14:30:00,32.05,32.05,31.96,31.98,215600.0,24.0943,24.0943,24.0266,24.0416,215600.0
2013-08-01 15:00:00,31.98,32.0,31.91,31.94,313400.0,24.0416,24.0567,23.989,24.0116,313400.0
2013-08-01 15:30:00,31.94,32.05,31.92,32.01,890300.0,24.0116,24.0943,23.9965,24.0642,890300.0
2013-08-02 09:30:00,31.93,31.95,31.71,31.85,318200.0,24.004,24.0191,23.8387,23.9439,318200.0
2013-08-02 10:00:00,31.84,31.85,31.72,31.79,365000.0,23.9364,23.9439,23.8462,23.8988,365000.0
2013-08-02 10:30:00,31.8,31.85,31.74,31.75,193500.0,23.9063,23.9439,23.8612,23.8687,193500.0
2013-08-02 11:00:00,31.75,31.76,31.72,31.76,174100.0,23.8687,23.8762,23.8462,23.8762,174100.0
2013-08-02 11:30:00,31.76,31.81,31.76,31.79,154900.0,23.8762,23.9138,23.8762,23.8988,154900.0
2013-08-02 12:00:00,31.79,31.81,31.75,31.76,133800.0,23.8988,23.9138,23.8687,23.8762,133800.0
2013-08-02 12:30:00,31.76,31.8,31.76,31.77,92700.0,23.8762,23.9063,23.8762,23.8838,92700.0
2013-08-02 13:00:00,31.77,31.79,31.73,31.77,77500.0,23.8838,23.8988,23.8537,23.8838,77500.0
2013-08-02 13:30:00,31.77,31.78,31.74,31.75,124500.0,23.8838,23.8913,23.8612,23.8687,124500.0
2013-08-02 14:00:00,31.74,31.78,31.73,31.76,122100.0,23.8612,23.8913,23.8537,23.8762,122100.0
2013-08-02 14:30:00,31.76,31.78,31.7,31.77,149800.0,23.8762,23.8913,23.8311,23.8838,149800.0
2013-08-02 15:00:00,31.77,31.78,31.74,31.76,138800.0,23.8838,23.8913,23.8612,23.8762,138800.0
2013-08-02 15:30:00,31.75,31.81,31.74,31.79,667000.0,23.8687,23.9138,23.8612,23.8988,667000.0
2013-08-05 09:30:00,31.74,31.83,31.53,31.75,195100.0,23.8612,23.9289,23.7033,23.8687,195100.0
2013-08-05 10:00:00,31.74,31.78,31.72,31.73,217300.0,23.8612,23.8913,23.8462,23.8537,217300.0
2013-08-05 10:30:00,31.74,31.81,31.73,31.74,224800.0,23.8612,23.9138,23.8537,23.8612,224800.0
2013-08-05 11:00:00,31.75,31.81,31.69,31.71,173300.0,23.8687,23.9138,23.8236,23.8387,173300.0
2013-08-05 11:30:00,31.71,31.72,31.66,31.71,161900.0,23.8387,23.8462,23.8011,23.8387,161900.0
2013-08-05 12:00:00,31.7,31.75,31.69,31.73,113900.0,23.8311,23.8687,23.8236,23.8537,113900.0
2013-08-05 12:30:00,31.74,31.74,31.6,31.73,397600.0,23.8612,23.8612,23.756,23.8537,397600.0
2013-08-05 13:00:00,31.73,31.73,31.63,31.65,177600.0,23.8537,23.8537,23.7785,23.7936,177600.0
2013-08-05 13:30:00,31.65,31.68,31.63,31.65,117000.0,23.7936,23.8161,23.7785,23.7936,117000.0
2013-08-05 14:00:00,31.65,31.68,31.63,31.65,170200.0,23.7936,23.8161,23.7785,23.7936,170200.0
2013-08-05 14:30:00,31.65,31.7,31.65,31.69,165700.0,23.7936,23.8311,23.7936,23.8236,165700.0
2013-08-05 15:00:00,31.68,31.73,31.67,31.73,254600.0,23.8161,23.8537,23.8086,23.8537,254600.0
2013-08-05 15:30:00,31.73,31.76,31.67,31.69,590900.0,23.8537,23.8762,23.8086,23.8236,590900.0
2013-08-06 09:30:00,31.66,31.77,31.59,31.7,191000.0,23.8011,23.8838,23.7484,23.8311,191000.0
2013-08-06 10:00:00,31.71,31.73,31.56,31.61,374800.0,23.8387,23.8537,23.7259,23.7635,374800.0
2013-08-06 10:30:00,31.61,31.61,31.44,31.52,273100.0,23.7635,23.7635,23.6357,23.6958,273100.0
2013-08-06 11:00:00,31.52,31.61,31.51,31.59,240800.0,23.6958,23.7635,23.6883,23.7484,240800.0
2013-08-06 11:30:00,31.6,31.61,31.56,31.59,136300.0,23.756,23.7635,23.7259,23.7484,136300.0
2013-08-06 12:00:00,31.59,31.61,31.53,31.56,84000.0,23.7484,23.7635,23.7033,23.7259,84000.0
2013-08-06 12:30:00,31.56,31.61,31.56,31.58,123900.0,23.7259,23.7635,23.7259,23.7409,123900.0
2013-08-06 13:00:00,31.58,31.58,31.53,31.58,82700.0,23.7409,23.7409,23.7033,23.7409,82700.0
2013-08-06 13:30:00,31.58,31.58,31.5,31.5,130300.0,23.7409,23.7409,23.6808,23.6808,130300.0
2013-08-06 14:00:00,31.51,31.57,31.49,31.55,238300.0,23.6883,23.7334,23.6733,23.7184,238300.0
2013-08-06 14:30:00,31.56,31.57,31.5,31.53,167900.0,23.7259,23.7334,23.6808,23.7033,167900.0
2013-08-06 15:00:00,31.53,31.56,31.51,31.55,224300.0,23.7033,23.7259,23.6883,23.7184,224300.0
2013-08-06 15:30:00,31.55,31.57,31.48,31.53,577300.0,23.7184,23.7334,23.6658,23.7033,577300.0
2013-08-07 09:30:00,31.32,31.48,31.12,31.15,456300.0,23.5455,23.6658,23.3951,23.4177,456300.0
2013-08-07 10:00:00,31.14,31.14,31.01,31.05,253500.0,23.4101,23.4101,23.3124,23.3425,253500.0
2013-08-07 10:30:00,31.04,31.15,31.01,31.09,467700.0,23.335,23.4177,23.3124,23.3726,467700.0
2013-08-07 11:00:00,31.1,31.1,31.01,31.03,201000.0,23.3801,23.3801,23.3124,23.3275,201000.0
2013-08-07 11:30:00,31.03,31.08,31.0,31.04,195200.0,23.3275,23.365,23.3049,23.335,195200.0
2013-08-07 12:00:00,31.04,31.12,31.04,31.12,72500.0,23.335,23.3951,23.335,23.3951,72500.0
2013-08-07 12:30:00,31.12,31.18,31.1,31.14,82300.0,23.3951,23.4402,23.3801,23.4101,82300.0
2013-08-07 13:00:00,31.14,31.21,31.12,31.2,183300.0,23.4101,23.4628,23.3951,23.4553,183300.0
2013-08-07 13:30:00,31.21,31.28,31.18,31.27,203800.0,23.4628,23.5154,23.4402,23.5079,203800.0
2013-08-07 14:00:00,31.28,31.33,31.21,31.25,206400.0,23.5154,23.553,23.4628,23.4928,206400.0
2013-08-07 14:30:00,31.25,31.25,31.17,31.2,164100.0,23.4928,23.4928,23.4327,23.4553,164100.0
2013-08-07 15:00:00,31.21,31.28,31.2,31.24,230400.0,23.4628,23.5154,23.4553,23.4853,230400.0
2013-08-07 15:30:00,31.24,31.28,31.17,31.17,888900.0,23.4853,23.5154,23.4327,23.4327,888900.0
2013-08-08 09:30:00,31.37,31.57,31.31,31.37,201900.0,23.5831,23.7334,23.538,23.5831,201900.0
2013-08-08 10:00:00,31.36,31.38,31.16,31.19,205900.0,23.5755,23.5906,23.4252,23.4477,205900.0
2013-08-08 10:30:00,31.19,31.19,30.97,31.0,335000.0,23.4477,23.4477,23.2823,23.3049,335000.0
2013-08-08 11:00:00,31.01,31.07,30.96,31.02,241400.0,23.3124,23.3575,23.2748,23.3199,241400.0
2013-08-08 11:30:00,31.03,31.07,31.02,31.05,165300.0,23.3275,23.3575,23.3199,23.3425,165300.0
2013-08-08 12:00:00,31.04,31.13,31.03,31.1,274700.0,23.335,23.4026,23.3275,23.3801,274700.0
2013-08-08 12:30:00,31.11,31.15,31.1,31.14,137200.0,23.3876,23.4177,23.3801,23.4101,137200.0
2013-08-08 13:00:00,31.15,31.18,31.11,31.13,106700.0,23.4177,23.4402,23.3876,23.4026,106700.0
2013-08-08 13:30:00,31.13,31.17,31.11,31.16,215100.0,23.4026,23.4327,23.3876,23.4252,215100.0
2013-08-08 14:00:00,31.17,31.19,31.12,31.15,185800.0,23.4327,23.4477,23.3951,23.4177,185800.0
2013-08-08 14:30:00,31.15,31.16,31.09,31.12,176900.0,23.4177,23.4252,23.3726,23.3951,176900.0
2013-08-08 15:00:00,31.13,31.14,31.09,31.13,152600.0,23.4026,23.4101,23.3726,23.4026,152600.0
2013-08-08 15:30:00,31.13,31.15,31.05,31.06,494300.0,23.4026,23.4177,23.3425,23.35,494300.0
2013-08-09 09:30:00,31.01,31.19,30.98,31.12,304200.0,23.3124,23.4477,23.2899,23.3951,304200.0
2013-08-09 10:00:00,31.11,31.13,31.04,31.08,402200.0,23.3876,23.4026,23.335,23.365,402200.0
2013-08-09 10:30:00,31.09,31.14,31.03,31.03,181800.0,23.3726,23.4101,23.3275,23.3275,181800.0
2013-08-09 11:00:00,31.03,31.03,30.88,30.94,229400.0,23.3275,23.3275,23.2147,23.2598,229400.0
2013-08-09 11:30:00,30.93,30.99,30.91,30.95,133300.0,23.2523,23.2974,23.2372,23.2673,133300.0
2013-08-09 12:00:00,30.95,31.02,30.91,31.0,120300.0,23.2673,23.3199,23.2372,23.3049,120300.0
2013-08-09 12:30:00,31.0,31.05,31.0,31.03,106200.0,23.3049,23.3425,23.3049,23.3275,106200.0
2013-08-09 13:00:00,31.04,31.08,30.99,31.07,162700.0,23.335,23.365,23.2974,23.3575,162700.0
2013-08-09 13:30:00,31.07,31.1,31.05,31.08,172800.0,23.3575,23.3801,23.3425,23.365,172800.0
2013-08-09 14:00:00,31.07,31.09,30.99,31.02,188400.0,23.3575,23.3726,23.2974,23.3199,188400.0
2013-08-09 14:30:00,31.02,31.05,30.95,31.03,225700.0,23.3199,23.3425,23.2673,23.3275,225700.0
2013-08-09 15:00:00,31.03,31.06,30.98,31.02,124900.0,23.3275,23.35,23.2899,23.3199,124900.0
2013-08-09 15:30:00,31.02,31.03,30.96,30.97,563200.0,23.3199,23.3275,23.2748,23.2823,563200.0
2013-08-12 09:30:00,30.75,31.01,30.69,30.93,313000.0,23.117,23.3124,23.0719,23.2523,313000.0
2013-08-12 10:00:00,30.93,31.02,30.82,30.82,303400.0,23.2523,23.3199,23.1696,23.1696,303400.0
2013-08-12 10:30:00,30.83,30.94,30.82,30.9,249700.0,23.1771,23.2598,23.1696,23.2297,249700.0
2013-08-12 11:00:00,30.89,30.91,30.82,30.88,207500.0,23.2222,23.2372,23.1696,23.2147,207500.0
2013-08-12 11:30:00,30.87,30.9,30.82,30.84,215500.0,23.2072,23.2297,23.1696,23.1846,215500.0
2013-08-12 12:00:00,30.84,30.85,30.77,30.77,184900.0,23.1846,23.1921,23.132,23.132,184900.0
2013-08-12 12:30:00,30.77,30.78,30.73,30.76,163800.0,23.132,23.1395,23.1019,23.1245,163800.0
2013-08-12 13:00:00,30.77,30.78,30.7,30.75,154300.0,23.132,23.1395,23.0794,23.117,154300.0
2013-08-12 13:30:00,30.75,30.77,30.69,30.7,137700.0,23.117,23.132,23.0719,23.0794,137700.0
2013-08-12 14:00:00,30.71,30.71,30.63,30.64,201300.0,23.0869,23.0869,23.0267,23.0343,201300.0
2013-08-12 14:30:00,30.64,30.69,30.62,30.67,360000.0,23.0343,23.0719,23.0192,23.0568,360000.0
2013-08-12 15:00:00,30.67,30.74,30.65,30.74,265100.0,23.0568,23.1094,23.0418,23.1094,265100.0
2013-08-12 15:30:00,30.74,30.78,30.72,30.75,712600.0,23.1094,23.1395,23.0944,23.117,712600.0
2013-08-13 09:30:00,30.82,30.88,30.71,30.76,262800.0,23.1696,23.2147,23.0869,23.1245,262800.0
2013-08-13 10:00:00,30.75,30.76,30.61,30.63,194300.0,23.117,23.1245,23.0117,23.0267,194300.0
2013-08-13 10:30:00,30.63,30.65,30.56,30.61,196700.0,23.0267,23.0418,22.9741,23.0117,196700.0
2013-08-13 11:00:00,30.62,30.65,30.59,30.64,480700.0,23.0192,23.0418,22.9967,23.0343,480700.0
2013-08-13 11:30:00,30.64,30.73,30.62,30.72,298000.0,23.0343,23.1019,23.0192,23.0944,298000.0
2013-08-13 12:00:00,30.72,30.84,30.68,30.83,264400.0,23.0944,23.1846,23.0643,23.1771,264400.0
2013-08-13 12:30:00,30.84,30.87,30.79,30.82,300900.0,23.1846,23.2072,23.147,23.1696,300900.0
2013-08-13 13:00:00,30.81,30.87,30.77,30.84,181900.0,23.1621,23.2072,23.132,23.1846,181900.0
2013-08-13 13:30:00,30.84,30.86,30.8,30.81,156900.0,23.1846,23.1997,23.1545,23.1621,156900.0
2013-08-13 14:00:00,30.8,30.81,30.78,30.8,189700.0,23.1545,23.1621,23.1395,23.1545,189700.0
2013-08-13 14:30:00,30.81,30.81,30.72,30.78,255300.0,23.1621,23.1621,23.0944,23.1395,255300.0
2013-08-13 15:00:00,30.79,30.82,30.77,30.82,231800.0,23.147,23.1696,23.132,23.1696,231800.0
2013-08-13 15:30:00,30.81,30.82,30.74,30.76,360800.0,23.1621,23.1696,23.1094,23.1245,360800.0
2013-08-14 09:30:00,30.7,30.91,30.7,30.91,249800.0,23.0794,23.2372,23.0794,23.2372,249800.0
2013-08-14 10:00:00,30.92,30.99,30.77,30.79,301200.0,23.2448,23.2974,23.132,23.147,301200.0
2013-08-14 10:30:00,30.79,30.82,30.73,30.79,246300.0,23.147,23.1696,23.1019,23.147,246300.0
2013-08-14 11:00:00,30.79,30.84,30.76,30.84,303300.0,23.147,23.1846,23.1245,23.1846,303300.0
2013-08-14 11:30:00,30.84,30.87,30.75,30.78,205800.0,23.1846,23.2072,23.117,23.1395,205800.0
2013-08-14 12:00:00,30.79,30.87,30.75,30.87,179300.0,23.147,23.2072,23.117,23.2072,179300.0
2013-08-14 12:30:00,30.87,30.87,30.79,30.79,139300.0,23.2072,23.2072,23.147,23.147,139300.0
2013-08-14 13:00:00,30.8,30.81,30.74,30.74,170200.0,23.1545,23.1621,23.1094,23.1094,170200.0
2013-08-14 13:30:00,30.74,30.76,30.66,30.74,176100.0,23.1094,23.1245,23.0493,23.1094,176100.0
2013-08-14 14:00:00,30.74,30.76,30.67,30.69,135200.0,23.1094,23.1245,23.0568,23.0719,135200.0
2013-08-14 14:30:00,30.69,30.73,30.67,30.7,127500.0,23.0719,23.1019,23.0568,23.0794,127500.0
2013-08-14 15:00:00,30.7,30.75,30.68,30.7,199800.0,23.0794,23.117,23.0643,23.0794,199800.0
2013-08-14 15:30:00,30.7,30.73,30.68,30.69,576000.0,23.0794,23.1019,23.0643,23.0719,576000.0
2013-08-15 09:30:00,30.39,30.42,30.19,30.22,277100.0,22.8463,22.8689,22.696,22.7185,277100.0
2013-08-15 10:00:00,30.2,30.24,30.11,30.22,277300.0,22.7035,22.7336,22.6358,22.7185,277300.0
2013-08-15 10:30:00,30.22,30.24,30.12,30.13,274300.0,22.7185,22.7336,22.6433,22.6509,274300.0
2013-08-15 11:00:00,30.14,30.3,30.13,30.3,112800.0,22.6584,22.7787,22.6509,22.7787,112800.0
2013-08-15 11:30:00,30.3,30.35,30.28,30.31,141200.0,22.7787,22.8163,22.7636,22.7862,141200.0
2013-08-15 12:00:00,30.31,30.36,30.27,30.33,113000.0,22.7862,22.8238,22.7561,22.8012,113000.0
2013-08-15 12:30:00,30.34,30.37,30.24,30.25,137100.0,22.8087,22.8313,22.7336,22.7411,137100.0
2013-08-15 13:00:00,30.26,30.27,30.17,30.19,130400.0,22.7486,22.7561,22.6809,22.696,130400.0
2013-08-15 13:30:00,30.19,30.27,30.19,30.22,113100.0,22.696,22.7561,22.696,22.7185,113100.0
2013-08-15 14:00:00,30.23,30.24,30.13,30.23,205200.0,22.726,22.7336,22.6509,22.726,205200.0
2013-08-15 14:30:00,30.23,30.35,30.23,30.35,344900.0,22.726,22.8163,22.726,22.8163,344900.0
2013-08-15 15:00:00,30.34,30.38,30.31,30.37,589400.0,22.8087,22.8388,22.7862,22.8313,589400.0
2013-08-15 15:30:00,30.37,30.49,30.37,30.43,889700.0,22.8313,22.9215,22.8313,22.8764,889700.0
2013-08-16 09:30:00,30.32,30.68,30.31,30.57,853500.0,22.7937,23.0643,22.7862,22.9816,853500.0
2013-08-16 10:00:00,30.57,30.71,30.5,30.64,504100.0,22.9816,23.0869,22.929,23.0343,504100.0
2013-08-16 10:30:00,30.64,30.72,30.57,30.69,399600.0,23.0343,23.0944,22.9816,23.0719,399600.0
2013-08-16 11:00:00,30.68,30.7,30.57,30.6,281300.0,23.0643,23.0794,22.9816,23.0042,281300.0
2013-08-16 11:30:00,30.59,30.73,30.59,30.67,220200.0,22.9967,23.1019,22.9967,23.0568,220200.0
2013-08-16 12:00:00,30.67,30.71,30.62,30.62,159000.0,23.0568,23.0869,23.0192,23.0192,159000.0
2013-08-16 12:30:00,30.62,30.63,30.57,30.58,262900.0,23.0192,23.0267,22.9816,22.9892,262900.0
2013-08-16 13:00:00,30.58,30.6,30.46,30.5,169000.0,22.9892,23.0042,22.8989,22.929,169000.0
2013-08-16 13:30:00,30.49,30.51,30.41,30.51,176500.0,22.9215,22.9365,22.8614,22.9365,176500.0
2013-08-16 14:00:00,30.5,30.54,30.43,30.49,221100.0,22.929,22.9591,22.8764,22.9215,221100.0
2013-08-16 14:30:00,30.49,30.64,30.46,30.63,251600.0,22.9215,23.0343,22.8989,23.0267,251600.0
2013-08-16 15:00:00,30.63,30.68,30.6,30.66,338700.0,23.0267,23.0643,23.0042,23.0493,338700.0
2013-08-16 15:30:00,30.66,30.7,30.57,30.58,549200.0,23.0493,23.0794,22.9816,22.9892,549200.0
2013-08-19 09:30:00,30.58,30.58,30.26,30.38,461700.0,22.9892,22.9892,22.7486,22.8388,461700.0
2013-08-19 10:00:00,30.39,30.46,30.3,30.34,341500.0,22.8463,22.8989,22.7787,22.8087,341500.0
2013-08-19 10:30:00,30.34,30.41,30.3,30.35,348700.0,22.8087,22.8614,22.7787,22.8163,348700.0
2013-08-19 11:00:00,30.34,30.36,30.26,30.27,317700.0,22.8087,22.8238,22.7486,22.7561,317700.0
2013-08-19 11:30:00,30.27,30.32,30.24,30.3,263000.0,22.7561,22.7937,22.7336,22.7787,263000.0
2013-08-19 12:00:00,30.3,30.36,30.26,30.31,170200.0,22.7787,22.8238,22.7486,22.7862,170200.0
2013-08-19 12:30:00,30.31,30.32,30.27,30.31,205000.0,22.7862,22.7937,22.7561,22.7862,205000.0
2013-08-19 13:00:00,30.3,30.34,30.29,30.31,186900.0,22.7787,22.8087,22.7711,22.7862,186900.0
2013-08-19 13:30:00,30.31,30.31,30.24,30.31,198800.0,22.7862,22.7862,22.7336,22.7862,198800.0
2013-08-19 14:00:00,30.31,30.32,30.26,30.27,223000.0,22.7862,22.7937,22.7486,22.7561,223000.0
2013-08-19 14:30:00,30.27,30.27,30.21,30.26,173500.0,22.7561,22.7561,22.711,22.7486,173500.0
2013-08-19 15:00:00,30.26,30.27,30.14,30.14,253000.0,22.7486,22.7561,22.6584,22.6584,253000.0
2013-08-19 15:30:00,30.14,30.18,30.1,30.12,766900.0,22.6584,22.6884,22.6283,22.6433,766900.0
2013-08-20 09:30:00,30.32,30.33,30.0,30.18,395800.0,22.7937,22.8012,22.5531,22.6884,395800.0
2013-08-20 10:00:00,30.18,30.26,30.12,30.14,242400.0,22.6884,22.7486,22.6433,22.6584,242400.0
2013-08-20 10:30:00,30.14,30.24,30.13,30.2,132600.0,22.6584,22.7336,22.6509,22.7035,132600.0
2013-08-20 11:00:00,30.2,30.39,30.2,30.33,271200.0,22.7035,22.8463,22.7035,22.8012,271200.0
2013-08-20 11:30:00,30.34,30.46,30.34,30.43,249700.0,22.8087,22.8989,22.8087,22.8764,249700.0
2013-08-20 12:00:00,30.44,30.52,30.43,30.5,161900.0,22.8839,22.9441,22.8764,22.929,161900.0
2013-08-20 12:30:00,30.5,30.55,30.45,30.55,143300.0,22.929,22.9666,22.8914,22.9666,143300.0
2013-08-20 13:00:00,30.55,30.61,30.55,30.57,248700.0,22.9666,23.0117,22.9666,22.9816,248700.0
2013-08-20 13:30:00,30.56,30.65,30.55,30.6,219300.0,22.9741,23.0418,22.9666,23.0042,219300.0
2013-08-20 14:00:00,30.59,30.65,30.57,30.65,316800.0,22.9967,23.0418,22.9816,23.0418,316800.0
2013-08-20 14:30:00,30.65,30.65,30.56,30.57,238800.0,23.0418,23.0418,22.9741,22.9816,238800.0
2013-08-20 15:00:00,30.58,30.65,30.56,30.65,256200.0,22.9892,23.0418,22.9741,23.0418,256200.0
2013-08-20 15:30:00,30.64,30.66,30.58,30.58,1094900.0,23.0343,23.0493,22.9892,22.9892,1094900.0
2013-08-21 09:30:00,30.44,30.48,30.27,30.39,332100.0,22.8839,22.914,22.7561,22.8463,332100.0
2013-08-21 10:00:00,30.39,30.47,30.33,30.38,292900.0,22.8463,22.9065,22.8012,22.8388,292900.0
2013-08-21 10:30:00,30.39,30.43,30.29,30.31,229000.0,22.8463,22.8764,22.7711,22.7862,229000.0
2013-08-21 11:00:00,30.31,30.33,30.23,30.24,196700.0,22.7862,22.8012,22.726,22.7336,196700.0
2013-08-21 11:30:00,30.24,30.28,30.17,30.27,310700.0,22.7336,22.7636,22.6809,22.7561,310700.0
2013-08-21 12:00:00,30.27,30.28,30.22,30.27,113700.0,22.7561,22.7636,22.7185,22.7561,113700.0
2013-08-21 12:30:00,30.27,30.3,30.22,30.3,186200.0,22.7561,22.7787,22.7185,22.7787,186200.0
2013-08-21 13:00:00,30.28,30.33,30.25,30.29,78000.0,22.7636,22.8012,22.7411,22.7711,78000.0
2013-08-21 13:30:00,30.29,30.34,30.27,30.3,85700.0,22.7711,22.8087,22.7561,22.7787,85700.0
2013-08-21 14:00:00,30.3,30.31,30.07,30.27,385600.0,22.7787,22.7862,22.6058,22.7561,385600.0
2013-08-21 14:30:00,30.27,30.61,30.26,30.52,512000.0,22.7561,23.0117,22.7486,22.9441,512000.0
2013-08-21 15:00:00,30.52,30.56,30.44,30.47,296000.0,22.9441,22.9741,22.8839,22.9065,296000.0
2013-08-21 15:30:00,30.47,30.51,30.25,30.27,600400.0,22.9065,22.9365,22.7411,22.7561,600400.0
2013-08-22 09:30:00,30.38,30.8,30.31,30.74,615000.0,22.8388,23.1545,22.7862,23.1094,615000.0
2013-08-22 10:00:00,30.74,30.77,30.63,30.76,323700.0,23.1094,23.132,23.0267,23.1245,323700.0
2013-08-22 10:30:00,30.76,30.8,30.66,30.69,269800.0,23.1245,23.1545,23.0493,23.0719,269800.0
2013-08-22 11:00:00,30.7,30.72,30.64,30.67,478800.0,23.0794,23.0944,23.0343,23.0568,478800.0
2013-08-22 11:30:00,30.66,30.77,30.65,30.77,353400.0,23.0493,23.132,23.0418,23.132,353400.0
2013-08-22 12:00:00,30.77,30.78,30.72,30.77,156700.0,23.132,23.1395,23.0944,23.132,156700.0
2013-08-22 12:30:00,30.77,30.78,30.66,30.66,70900.0,23.132,23.1395,23.0493,23.0493,70900.0
2013-08-22 13:00:00,30.66,30.75,30.66,30.73,55000.0,23.0493,23.117,23.0493,23.1019,55000.0
2013-08-22 13:30:00,30.74,30.8,30.71,30.79,72700.0,23.1094,23.1545,23.0869,23.147,72700.0
2013-08-22 14:00:00,30.79,30.91,30.78,30.91,107200.0,23.147,23.2372,23.1395,23.2372,107200.0
2013-08-22 14:30:00,30.91,30.96,30.89,30.9,126900.0,23.2372,23.2748,23.2222,23.2297,126900.0
2013-08-22 15:00:00,30.9,31.23,30.85,31.11,687200.0,23.2297,23.4778,23.1921,23.3876,687200.0
2013-08-22 15:30:00,31.11,31.12,30.97,31.01,834100.0,23.3876,23.3951,23.2823,23.3124,834100.0
2013-08-23 09:30:00,31.13,31.16,30.82,30.9,415600.0,23.4026,23.4252,23.1696,23.2297,415600.0
2013-08-23 10:00:00,30.89,30.9,30.72,30.73,485200.0,23.2222,23.2297,23.0944,23.1019,485200.0
2013-08-23 10:30:00,30.73,30.86,30.72,30.82,327700.0,23.1019,23.1997,23.0944,23.1696,327700.0
2013-08-23 11:00:00,30.82,30.85,30.7,30.73,155500.0,23.1696,23.1921,23.0794,23.1019,155500.0
2013-08-23 11:30:00,30.73,30.78,30.7,30.71,107000.0,23.1019,23.1395,23.0794,23.0869,107000.0
2013-08-23 12:00:00,30.71,30.77,30.69,30.75,109600.0,23.0869,23.132,23.0719,23.117,109600.0
2013-08-23 12:30:00,30.75,30.83,30.73,30.83,98200.0,23.117,23.1771,23.1019,23.1771,98200.0
2013-08-23 13:00:00,30.82,30.83,30.75,30.77,132800.0,23.1696,23.1771,23.117,23.132,132800.0
2013-08-23 13:30:00,30.77,30.77,30.75,30.77,140600.0,23.132,23.132,23.117,23.132,140600.0
2013-08-23 14:00:00,30.77,30.77,30.72,30.75,133200.0,23.132,23.132,23.0944,23.117,133200.0
2013-08-23 14:30:00,30.75,30.8,30.74,30.76,114900.0,23.117,23.1545,23.1094,23.1245,114900.0
2013-08-23 15:00:00,30.77,30.78,30.73,30.78,162400.0,23.132,23.1395,23.1019,23.1395,162400.0
2013-08-23 15:30:00,30.78,30.88,30.76,30.84,497600.0,23.1395,23.2147,23.1245,23.1846,497600.0
2013-08-26 09:30:00,30.83,30.88,30.67,30.72,183400.0,23.1771,23.2147,23.0568,23.0944,183400.0
2013-08-26 10:00:00,30.71,30.9,30.7,30.86,204900.0,23.0869,23.2297,23.0794,23.1997,204900.0
2013-08-26 10:30:00,30.86,30.96,30.83,30.94,163200.0,23.1997,23.2748,23.1771,23.2598,163200.0
2013-08-26 11:00:00,30.94,30.96,30.9,30.95,165800.0,23.2598,23.2748,23.2297,23.2673,165800.0
2013-08-26 11:30:00,30.95,31.0,30.89,30.89,188400.0,23.2673,23.3049,23.2222,23.2222,188400.0
2013-08-26 12:00:00,30.89,30.93,30.84,30.9,127000.0,23.2222,23.2523,23.1846,23.2297,127000.0
2013-08-26 12:30:00,30.91,30.94,30.89,30.91,110800.0,23.2372,23.2598,23.2222,23.2372,110800.0
2013-08-26 13:00:00,30.92,30.97,30.9,30.92,132700.0,23.2448,23.2823,23.2297,23.2448,132700.0
2013-08-26 13:30:00,30.92,30.96,30.9,30.94,273800.0,23.2448,23.2748,23.2297,23.2598,273800.0
2013-08-26 14:00:00,30.94,30.94,30.89,30.92,138500.0,23.2598,23.2598,23.2222,23.2448,138500.0
2013-08-26 14:30:00,30.92,30.92,30.87,30.91,157200.0,23.2448,23.2448,23.2072,23.2372,157200.0
2013-08-26 15:00:00,30.92,30.92,30.66,30.71,234900.0,23.2448,23.2448,23.0493,23.0869,234900.0
2013-08-26 15:30:00,30.71,30.78,30.65,30.66,650500.0,23.0869,23.1395,23.0418,23.0493,650500.0
2013-08-27 09:30:00,30.21,30.3,30.01,30.07,556100.0,22.711,22.7787,22.5606,22.6058,556100.0
2013-08-27 10:00:00,30.06,30.11,29.88,29.93,512300.0,22.5982,22.6358,22.4629,22.5005,512300.0
2013-08-27 10:30:00,29.93,29.96,29.83,29.93,394800.0,22.5005,22.5231,22.4253,22.5005,394800.0
2013-08-27 11:00:00,29.93,30.02,29.9,30.0,468100.0,22.5005,22.5682,22.478,22.5531,468100.0
2013-08-27 11:30:00,30.0,30.0,29.85,29.89,238900.0,22.5531,22.5531,22.4404,22.4704,238900.0
2013-08-27 12:00:00,29.89,29.9,29.8,29.88,238400.0,22.4704,22.478,22.4028,22.4629,238400.0
2013-08-27 12:30:00,29.87,29.93,29.85,29.9,304300.0,22.4554,22.5005,22.4404,22.478,304300.0
2013-08-27 13:00:00,29.89,29.92,29.8,29.83,170000.0,22.4704,22.493,22.4028,22.4253,170000.0
2013-08-27 13:30:00,29.82,29.89,29.81,29.83,186900.0,22.4178,22.4704,22.4103,22.4253,186900.0
2013-08-27 14:00:00,29.82,29.83,29.7,29.75,356800.0,22.4178,22.4253,22.3276,22.3652,356800.0
2013-08-27 14:30:00,29.76,29.76,29.67,29.68,308100.0,22.3727,22.3727,22.305,22.3126,308100.0
2013-08-27 15:00:00,29.68,29.75,29.65,29.67,554500.0,22.3126,22.3652,22.29,22.305,554500.0
2013-08-27 15:30:00,29.68,29.7,29.62,29.65,841400.0,22.3126,22.3276,22.2675,22.29,841400.0
2013-08-28 09:30:00,29.63,29.83,29.52,29.77,447100.0,22.275,22.4253,22.1923,22.3802,447100.0
2013-08-28 10:00:00,29.77,29.82,29.66,29.79,373200.0,22.3802,22.4178,22.2975,22.3953,373200.0
2013-08-28 10:30:00,29.78,29.86,29.74,29.79,236500.0,22.3877,22.4479,22.3577,22.3953,236500.0
2013-08-28 11:00:00,29.78,29.86,29.77,29.79,204800.0,22.3877,22.4479,22.3802,22.3953,204800.0
2013-08-28 11:30:00,29.79,29.86,29.76,29.84,153700.0,22.3953,22.4479,22.3727,22.4328,153700.0
2013-08-28 12:00:00,29.83,29.9,29.79,29.88,140700.0,22.4253,22.478,22.3953,22.4629,140700.0
2013-08-28 12:30:00,29.89,29.9,29.81,29.81,161700.0,22.4704,22.478,22.4103,22.4103,161700.0
2013-08-28 13:00:00,29.82,29.87,29.81,29.86,135000.0,22.4178,22.4554,22.4103,22.4479,135000.0
2013-08-28 13:30:00,29.86,29.86,29.8,29.84,163600.0,22.4479,22.4479,22.4028,22.4328,163600.0
2013-08-28 14:00:00,29.84,29.84,29.76,29.78,174600.0,22.4328,22.4328,22.3727,22.3877,174600.0
2013-08-28 14:30:00,29.78,29.78,29.71,29.72,228100.0,22.3877,22.3877,22.3351,22.3426,228100.0
2013-08-28 15:00:00,29.73,29.85,29.72,29.79,246700.0,22.3502,22.4404,22.3426,22.3953,246700.0
2013-08-28 15:30:00,29.8,29.82,29.73,29.77,729100.0,22.4028,22.4178,22.3502,22.3802,729100.0
2013-08-29 09:30:00,29.69,29.96,29.59,29.9,328000.0,22.3201,22.5231,22.2449,22.478,328000.0
2013-08-29 10:00:00,29.9,29.98,29.86,29.87,190100.0,22.478,22.5381,22.4479,22.4554,190100.0
2013-08-29 10:30:00,29.87,30.02,29.85,29.97,333800.0,22.4554,22.5682,22.4404,22.5306,333800.0
2013-08-29 11:00:00,29.98,30.05,29.91,30.03,323900.0,22.5381,22.5907,22.4855,22.5757,323900.0
2013-08-29 11:30:00,30.03,30.07,30.01,30.02,217000.0,22.5757,22.6058,22.5606,22.5682,217000.0
2013-08-29 12:00:00,30.03,30.04,29.96,29.99,189700.0,22.5757,22.5832,22.5231,22.5456,189700.0
2013-08-29 12:30:00,30.0,30.02,29.97,30.0,113200.0,22.5531,22.5682,22.5306,22.5531,113200.0
2013-08-29 13:00:00,30.01,30.05,29.92,29.97,149500.0,22.5606,22.5907,22.493,22.5306,149500.0
2013-08-29 13:30:00,29.97,29.97,29.85,29.88,126800.0,22.5306,22.5306,22.4404,22.4629,126800.0
2013-08-29 14:00:00,29.88,29.94,29.85,29.89,151500.0,22.4629,22.508,22.4404,22.4704,151500.0
2013-08-29 14:30:00,29.89,29.94,29.89,29.91,91700.0,22.4704,22.508,22.4704,22.4855,91700.0
2013-08-29 15:00:00,29.92,29.92,29.79,29.8,247200.0,22.493,22.493,22.3953,22.4028,247200.0
2013-08-29 15:30:00,29.8,29.86,29.75,29.83,808100.0,22.4028,22.4479,22.3652,22.4253,808100.0
2013-08-30 09:30:00,29.89,29.9,29.69,29.8,264300.0,22.4704,22.478,22.3201,22.4028,264300.0
2013-08-30 10:00:00,29.78,29.79,29.7,29.71,302500.0,22.3877,22.3953,22.3276,22.3351,302500.0
2013-08-30 10:30:00,29.71,29.79,29.62,29.76,289000.0,22.3351,22.3953,22.2675,22.3727,289000.0
2013-08-30 11:00:00,29.76,29.86,29.74,29.76,184700.0,22.3727,22.4479,22.3577,22.3727,184700.0
2013-08-30 11:30:00,29.76,29.76,29.69,29.73,164500.0,22.3727,22.3727,22.3201,22.3502,164500.0
2013-08-30 12:00:00,29.72,29.78,29.69,29.73,80100.0,22.3426,22.3877,22.3201,22.3502,80100.0
2013-08-30 12:30:00,29.72,29.77,29.71,29.76,105000.0,22.3426,22.3802,22.3351,22.3727,105000.0
2013-08-30 13:00:00,29.76,29.81,29.62,29.76,246500.0,22.3727,22.4103,22.2675,22.3727,246500.0
2013-08-30 13:30:00,29.75,29.79,29.68,29.68,95700.0,22.3652,22.3953,22.3126,22.3126,95700.0
2013-08-30 14:00:00,29.68,29.72,29.66,29.68,82300.0,22.3126,22.3426,22.2975,22.3126,82300.0
2013-08-30 14:30:00,29.69,29.81,29.69,29.8,109100.0,22.3201,22.4103,22.3201,22.4028,109100.0
2013-08-30 15:00:00,29.79,29.85,29.77,29.8,198800.0,22.3953,22.4404,22.3802,22.4028,198800.0
2013-08-30 15:30:00,29.8,29.81,29.62,29.74,1032400.0,22.4028,22.4103,22.2675,22.3577,1032400.0
2013-09-03 09:30:00,30.14,30.54,30.12,30.28,442700.0,22.6584,22.9591,22.6433,22.7636,442700.0
2013-09-03 10:00:00,30.28,30.31,30.17,30.25,302400.0,22.7636,22.7862,22.6809,22.7411,302400.0
2013-09-03 10:30:00,30.26,30.36,30.22,30.27,296700.0,22.7486,22.8238,22.7185,22.7561,296700.0
2013-09-03 11:00:00,30.27,30.37,30.06,30.08,280900.0,22.7561,22.8313,22.5982,22.6133,280900.0
2013-09-03 11:30:00,30.08,30.18,30.05,30.13,247000.0,22.6133,22.6884,22.5907,22.6509,247000.0
2013-09-03 12:00:00,30.13,30.16,30.09,30.12,171000.0,22.6509,22.6734,22.6208,22.6433,171000.0
2013-09-03 12:30:00,30.13,30.13,29.99,30.0,125000.0,22.6509,22.6509,22.5456,22.5531,125000.0
2013-09-03 13:00:00,29.99,30.06,29.95,30.06,168400.0,22.5456,22.5982,22.5155,22.5982,168400.0
2013-09-03 13:30:00,30.05,30.06,29.93,30.0,223700.0,22.5907,22.5982,22.5005,22.5531,223700.0
2013-09-03 14:00:00,30.0,30.15,29.99,30.12,463400.0,22.5531,22.6659,22.5456,22.6433,463400.0
2013-09-03 14:30:00,30.11,30.14,29.98,30.06,198300.0,22.6358,22.6584,22.5381,22.5982,198300.0
2013-09-03 15:00:00,30.07,30.17,30.04,30.09,197100.0,22.6058,22.6809,22.5832,22.6208,197100.0
2013-09-03 15:30:00,30.08,30.16,30.03,30.11,540000.0,22.6133,22.6734,22.5757,22.6358,540000.0
2013-09-04 09:30:00,30.07,30.28,30.01,30.14,478800.0,22.6058,22.7636,22.5606,22.6584,478800.0
2013-09-04 10:00:00,30.14,30.39,30.14,30.36,170100.0,22.6584,22.8463,22.6584,22.8238,170100.0
2013-09-04 10:30:00,30.36,30.43,30.33,30.41,281700.0,22.8238,22.8764,22.8012,22.8614,281700.0
2013-09-04 11:00:00,30.4,30.55,30.4,30.43,404500.0,22.8538,22.9666,22.8538,22.8764,404500.0
2013-09-04 11:30:00,30.43,30.44,30.38,30.4,330900.0,22.8764,22.8839,22.8388,22.8538,330900.0
2013-09-04 12:00:00,30.4,30.42,30.35,30.35,323800.0,22.8538,22.8689,22.8163,22.8163,323800.0
2013-09-04 12:30:00,30.36,30.36,30.25,30.28,244900.0,22.8238,22.8238,22.7411,22.7636,244900.0
2013-09-04 13:00:00,30.27,30.42,30.26,30.39,256300.0,22.7561,22.8689,22.7486,22.8463,256300.0
2013-09-04 13:30:00,30.39,30.42,30.33,30.38,246500.0,22.8463,22.8689,22.8012,22.8388,246500.0
2013-09-04 14:00:00,30.39,30.47,30.37,30.37,226500.0,22.8463,22.9065,22.8313,22.8313,226500.0
2013-09-04 14:30:00,30.38,30.4,30.33,30.4,131900.0,22.8388,22.8538,22.8012,22.8538,131900.0
2013-09-04 15:00:00,30.4,30.44,30.32,30.41,314700.0,22.8538,22.8839,22.7937,22.8614,314700.0
2013-09-04 15:30:00,30.41,30.41,30.31,30.39,643500.0,22.8614,22.8614,22.7862,22.8463,643500.0
2013-09-05 09:30:00,30.39,30.67,30.34,30.64,219000.0,22.8463,23.0568,22.8087,23.0343,219000.0
2013-09-05 10:00:00,30.64,30.74,30.57,30.72,223000.0,23.0343,23.1094,22.9816,23.0944,223000.0
2013-09-05 10:30:00,30.73,30.73,30.6,30.61,217500.0,23.1019,23.1019,23.0042,23.0117,217500.0
2013-09-05 11:00:00,30.6,30.68,30.59,30.63,160700.0,23.0042,23.0643,22.9967,23.0267,160700.0
2013-09-05 11:30:00,30.63,30.75,30.63,30.71,175700.0,23.0267,23.117,23.0267,23.0869,175700.0
2013-09-05 12:00:00,30.71,30.72,30.63,30.68,109300.0,23.0869,23.0944,23.0267,23.0643,109300.0
2013-09-05 12:30:00,30.68,30.7,30.66,30.69,87800.0,23.0643,23.0794,23.0493,23.0719,87800.0
2013-09-05 13:00:00,30.68,30.69,30.62,30.67,104300.0,23.0643,23.0719,23.0192,23.0568,104300.0
2013-09-05 13:30:00,30.67,30.71,30.63,30.63,115100.0,23.0568,23.0869,23.0267,23.0267,115100.0
2013-09-05 14:00:00,30.63,30.67,30.61,30.63,110900.0,23.0267,23.0568,23.0117,23.0267,110900.0
2013-09-05 14:30:00,30.64,30.77,30.64,30.77,362800.0,23.0343,23.132,23.0343,23.132,362800.0
2013-09-05 15:00:00,30.77,30.77,30.73,30.77,365900.0,23.132,23.132,23.1019,23.132,365900.0
2013-09-05 15:30:00,30.76,30.8,30.62,30.68,1208000.0,23.1245,23.1545,23.0192,23.0643,1208000.0
2013-09-06 09:30:00,30.76,30.8,30.15,30.24,494600.0,23.1245,23.1545,22.6659,22.7336,494600.0
2013-09-06 10:00:00,30.24,30.39,29.98,30.38,452600.0,22.7336,22.8463,22.5381,22.8388,452600.0
2013-09-06 10:30:00,30.38,30.53,30.28,30.53,284700.0,22.8388,22.9516,22.7636,22.9516,284700.0
2013-09-06 11:00:00,30.53,30.63,30.47,30.51,305500.0,22.9516,23.0267,22.9065,22.9365,305500.0
2013-09-06 11:30:00,30.51,30.58,30.51,30.54,179000.0,22.9365,22.9892,22.9365,22.9591,179000.0
2013-09-06 12:00:00,30.54,30.57,30.46,30.49,123700.0,22.9591,22.9816,22.8989,22.9215,123700.0
2013-09-06 12:30:00,30.49,30.58,30.49,30.58,206400.0,22.9215,22.9892,22.9215,22.9892,206400.0
2013-09-06 13:00:00,30.57,30.59,30.51,30.51,185100.0,22.9816,22.9967,22.9365,22.9365,185100.0
2013-09-06 13:30:00,30.52,30.6,30.5,30.55,219600.0,22.9441,23.0042,22.929,22.9666,219600.0
2013-09-06 14:00:00,30.56,30.59,30.52,30.59,268800.0,22.9741,22.9967,22.9441,22.9967,268800.0
2013-09-06 14:30:00,30.59,30.6,30.53,30.55,202800.0,22.9967,23.0042,22.9516,22.9666,202800.0
2013-09-06 15:00:00,30.55,30.59,30.46,30.55,268100.0,22.9666,22.9967,22.8989,22.9666,268100.0
2013-09-06 15:30:00,30.55,30.58,30.44,30.45,607800.0,22.9666,22.9892,22.8839,22.8914,607800.0
2013-09-09 09:30:00,30.55,30.61,30.4,30.53,263800.0,22.9666,23.0117,22.8538,22.9516,263800.0
2013-09-09 10:00:00,30.53,30.58,30.41,30.48,323400.0,22.9516,22.9892,22.8614,22.914,323400.0
2013-09-09 10:30:00,30.47,30.58,30.47,30.55,193100.0,22.9065,22.9892,22.9065,22.9666,193100.0
2013-09-09 11:00:00,30.54,30.63,30.53,30.58,152700.0,22.9591,23.0267,22.9516,22.9892,152700.0
2013-09-09 11:30:00,30.57,30.65,30.54,30.63,108200.0,22.9816,23.0418,22.9591,23.0267,108200.0
2013-09-09 12:00:00,30.63,30.73,30.63,30.67,101600.0,23.0267,23.1019,23.0267,23.0568,101600.0
2013-09-09 12:30:00,30.67,30.72,30.62,30.71,147500.0,23.0568,23.0944,23.0192,23.0869,147500.0
2013-09-09 13:00:00,30.7,30.74,30.69,30.71,114000.0,23.0794,23.1094,23.0719,23.0869,114000.0
2013-09-09 13:30:00,30.7,30.75,30.68,30.75,132500.0,23.0794,23.117,23.0643,23.117,132500.0
2013-09-09 14:00:00,30.74,30.79,30.73,30.75,143800.0,23.1094,23.147,23.1019,23.117,143800.0
2013-09-09 14:30:00,30.74,30.79,30.72,30.75,125900.0,23.1094,23.147,23.0944,23.117,125900.0
2013-09-09 15:00:00,30.75,30.77,30.7,30.73,146000.0,23.117,23.132,23.0794,23.1019,146000.0
2013-09-09 15:30:00,30.73,30.79,30.71,30.78,421900.0,23.1019,23.147,23.0869,23.1395,421900.0
2013-09-10 09:30:00,31.08,31.34,31.05,31.27,519900.0,23.365,23.5605,23.3425,23.5079,519900.0
2013-09-10 10:00:00,31.28,31.31,31.21,31.28,240200.0,23.5154,23.538,23.4628,23.5154,240200.0
2013-09-10 10:30:00,31.28,31.37,31.28,31.32,233300.0,23.5154,23.5831,23.5154,23.5455,233300.0
2013-09-10 11:00:00,31.32,31.37,31.3,31.35,192600.0,23.5455,23.5831,23.5304,23.568,192600.0
2013-09-10 11:30:00,31.34,31.35,31.14,31.21,265900.0,23.5605,23.568,23.4101,23.4628,265900.0
2013-09-10 12:00:00,31.21,31.28,31.21,31.24,117600.0,23.4628,23.5154,23.4628,23.4853,117600.0
2013-09-10 12:30:00,31.23,31.28,31.21,31.26,123800.0,23.4778,23.5154,23.4628,23.5004,123800.0
2013-09-10 13:00:00,31.26,31.3,31.2,31.28,162600.0,23.5004,23.5304,23.4553,23.5154,162600.0
2013-09-10 13:30:00,31.27,31.31,31.27,31.27,123800.0,23.5079,23.538,23.5079,23.5079,123800.0
2013-09-10 14:00:00,31.28,31.29,31.25,31.27,124900.0,23.5154,23.5229,23.4928,23.5079,124900.0
2013-09-10 14:30:00,31.27,31.3,31.22,31.24,315600.0,23.5079,23.5304,23.4703,23.4853,315600.0
2013-09-10 15:00:00,31.23,31.26,31.2,31.23,192800.0,23.4778,23.5004,23.4553,23.4778,192800.0
2013-09-10 15:30:00,31.23,31.3,31.22,31.29,675300.0,23.4778,23.5304,23.4703,23.5229,675300.0
2013-09-11 09:30:00,31.27,31.32,31.09,31.12,233900.0,23.5079,23.5455,23.3726,23.3951,233900.0
2013-09-11 10:00:00,31.11,31.19,31.06,31.09,226400.0,23.3876,23.4477,23.35,23.3726,226400.0
2013-09-11 10:30:00,31.09,31.16,31.05,31.15,194700.0,23.3726,23.4252,23.3425,23.4177,194700.0
2013-09-11 11:00:00,31.15,31.16,31.08,31.13,209300.0,23.4177,23.4252,23.365,23.4026,209300.0
2013-09-11 11:30:00,31.13,31.23,31.13,31.21,143700.0,23.4026,23.4778,23.4026,23.4628,143700.0
2013-09-11 12:00:00,31.21,31.23,31.15,31.22,148500.0,23.4628,23.4778,23.4177,23.4703,148500.0
2013-09-11 12:30:00,31.22,31.23,31.16,31.21,116200.0,23.4703,23.4778,23.4252,23.4628,116200.0
2013-09-11 13:00:00,31.21,31.22,31.15,31.16,216300.0,23.4628,23.4703,23.4177,23.4252,216300.0
2013-09-11 13:30:00,31.16,31.22,31.16,31.17,172300.0,23.4252,23.4703,23.4252,23.4327,172300.0
2013-09-11 14:00:00,31.17,31.2,31.16,31.18,151300.0,23.4327,23.4553,23.4252,23.4402,151300.0
2013-09-11 14:30:00,31.18,31.2,31.16,31.18,153800.0,23.4402,23.4553,23.4252,23.4402,153800.0
2013-09-11 15:00:00,31.18,31.18,31.11,31.13,256500.0,23.4402,23.4402,23.3876,23.4026,256500.0
2013-09-11 15:30:00,31.12,31.24,31.11,31.23,728400.0,23.3951,23.4853,23.3876,23.4778,728400.0
2013-09-12 09:30:00,31.2,31.27,31.12,31.21,392700.0,23.4553,23.5079,23.3951,23.4628,392700.0
2013-09-12 10:00:00,31.2,31.24,31.18,31.23,188800.0,23.4553,23.4853,23.4402,23.4778,188800.0
2013-09-12 10:30:00,31.23,31.3,31.2,31.21,128500.0,23.4778,23.5304,23.4553,23.4628,128500.0
2013-09-12 11:00:00,31.21,31.23,31.11,31.18,174100.0,23.4628,23.4778,23.3876,23.4402,174100.0
2013-09-12 11:30:00,31.18,31.19,31.14,31.16,209200.0,23.4402,23.4477,23.4101,23.4252,209200.0
2013-09-12 12:00:00,31.16,31.16,31.01,31.05,95300.0,23.4252,23.4252,23.3124,23.3425,95300.0
2013-09-12 12:30:00,31.05,31.13,31.05,31.11,80700.0,23.3425,23.4026,23.3425,23.3876,80700.0
2013-09-12 13:00:00,31.1,31.2,31.1,31.17,87500.0,23.3801,23.4553,23.3801,23.4327,87500.0
2013-09-12 13:30:00,31.17,31.17,31.1,31.12,97200.0,23.4327,23.4327,23.3801,23.3951,97200.0
2013-09-12 14:00:00,31.12,31.15,31.06,31.08,207600.0,23.3951,23.4177,23.35,23.365,207600.0
2013-09-12 14:30:00,31.08,31.15,31.05,31.13,176600.0,23.365,23.4177,23.3425,23.4026,176600.0
2013-09-12 15:00:00,31.13,31.14,31.05,31.1,230600.0,23.4026,23.4101,23.3425,23.3801,230600.0
2013-09-12 15:30:00,31.09,31.1,31.0,31.05,638800.0,23.3726,23.3801,23.3049,23.3425,638800.0
2013-09-13 09:30:00,31.14,31.17,31.01,31.02,241500.0,23.4101,23.4327,23.3124,23.3199,241500.0
2013-09-13 10:00:00,31.03,31.04,30.87,31.0,322300.0,23.3275,23.335,23.2072,23.3049,322300.0
2013-09-13 10:30:00,31.0,31.13,31.0,31.12,177100.0,23.3049,23.4026,23.3049,23.3951,177100.0
2013-09-13 11:00:00,31.11,31.17,31.08,31.17,142900.0,23.3876,23.4327,23.365,23.4327,142900.0
2013-09-13 11:30:00,31.17,31.2,31.16,31.19,146400.0,23.4327,23.4553,23.4252,23.4477,146400.0
2013-09-13 12:00:00,31.18,31.2,31.14,31.16,76700.0,23.4402,23.4553,23.4101,23.4252,76700.0
2013-09-13 12:30:00,31.15,31.16,31.11,31.13,118600.0,23.4177,23.4252,23.3876,23.4026,118600.0
2013-09-13 13:00:00,31.14,31.17,31.11,31.14,73700.0,23.4101,23.4327,23.3876,23.4101,73700.0
2013-09-13 13:30:00,31.13,31.18,31.12,31.16,97700.0,23.4026,23.4402,23.3951,23.4252,97700.0
2013-09-13 14:00:00,31.17,31.19,31.11,31.12,96600.0,23.4327,23.4477,23.3876,23.3951,96600.0
2013-09-13 14:30:00,31.11,31.13,31.09,31.12,131700.0,23.3876,23.4026,23.3726,23.3951,131700.0
2013-09-13 15:00:00,31.12,31.12,31.06,31.07,139300.0,23.3951,23.3951,23.35,23.3575,139300.0
2013-09-13 15:30:00,31.07,31.12,31.06,31.12,363100.0,23.3575,23.3951,23.35,23.3951,363100.0
2013-09-16 09:30:00,31.52,31.53,31.2,31.25,426200.0,23.6958,23.7033,23.4553,23.4928,426200.0
2013-09-16 10:00:00,31.25,31.43,31.21,31.32,379300.0,23.4928,23.6282,23.4628,23.5455,379300.0
2013-09-16 10:30:00,31.33,31.46,31.27,31.28,277400.0,23.553,23.6507,23.5079,23.5154,277400.0
2013-09-16 11:00:00,31.29,31.45,31.28,31.41,153300.0,23.5229,23.6432,23.5154,23.6131,153300.0
2013-09-16 11:30:00,31.42,31.52,31.42,31.49,181300.0,23.6206,23.6958,23.6206,23.6733,181300.0
2013-09-16 12:00:00,31.48,31.59,31.47,31.58,183600.0,23.6658,23.7484,23.6582,23.7409,183600.0
2013-09-16 12:30:00,31.57,31.57,31.51,31.55,103400.0,23.7334,23.7334,23.6883,23.7184,103400.0
2013-09-16 13:00:00,31.55,31.55,31.51,31.53,119000.0,23.7184,23.7184,23.6883,23.7033,119000.0
2013-09-16 13:30:00,31.52,31.54,31.41,31.51,121000.0,23.6958,23.7109,23.6131,23.6883,121000.0
2013-09-16 14:00:00,31.5,31.51,31.39,31.4,169100.0,23.6808,23.6883,23.5981,23.6056,169100.0
2013-09-16 14:30:00,31.39,31.43,31.36,31.42,167400.0,23.5981,23.6282,23.5755,23.6206,167400.0
2013-09-16 15:00:00,31.41,31.47,31.39,31.4,219500.0,23.6131,23.6582,23.5981,23.6056,219500.0
2013-09-16 15:30:00,31.4,31.43,31.34,31.4,725100.0,23.6056,23.6282,23.5605,23.6056,725100.0
2013-09-17 09:30:00,31.42,31.49,31.25,31.39,276000.0,23.6206,23.6733,23.4928,23.5981,276000.0
2013-09-17 10:00:00,31.39,31.49,31.38,31.42,198000.0,23.5981,23.6733,23.5906,23.6206,198000.0
2013-09-17 10:30:00,31.42,31.47,31.35,31.4,162000.0,23.6206,23.6582,23.568,23.6056,162000.0
2013-09-17 11:00:00,31.4,31.46,31.33,31.43,246700.0,23.6056,23.6507,23.553,23.6282,246700.0
2013-09-17 11:30:00,31.43,31.44,31.36,31.39,145900.0,23.6282,23.6357,23.5755,23.5981,145900.0
2013-09-17 12:00:00,31.39,31.41,31.33,31.36,86300.0,23.5981,23.6131,23.553,23.5755,86300.0
2013-09-17 12:30:00,31.36,31.41,31.34,31.4,88600.0,23.5755,23.6131,23.5605,23.6056,88600.0
2013-09-17 13:00:00,31.41,31.42,31.37,31.38,64700.0,23.6131,23.6206,23.5831,23.5906,64700.0
2013-09-17 13:30:00,31.38,31.4,31.34,31.35,87700.0,23.5906,23.6056,23.5605,23.568,87700.0
2013-09-17 14:00:00,31.35,31.37,31.3,31.33,187200.0,23.568,23.5831,23.5304,23.553,187200.0
2013-09-17 14:30:00,31.33,31.38,31.33,31.35,164900.0,23.553,23.5906,23.553,23.568,164900.0
2013-09-17 15:00:00,31.35,31.38,31.35,31.38,125700.0,23.568,23.5906,23.568,23.5906,125700.0
2013-09-17 15:30:00,31.37,31.47,31.35,31.46,502800.0,23.5831,23.6582,23.568,23.6507,502800.0
2013-09-18 09:30:00,31.45,31.52,31.32,31.52,317000.0,23.6432,23.6958,23.5455,23.6958,317000.0
2013-09-18 10:00:00,31.52,31.62,31.47,31.47,220700.0,23.6958,23.771,23.6582,23.6582,220700.0
2013-09-18 10:30:00,31.47,31.72,31.45,31.71,671300.0,23.6582,23.8462,23.6432,23.8387,671300.0
2013-09-18 11:00:00,31.71,31.71,31.64,31.66,403200.0,23.8387,23.8387,23.786,23.8011,403200.0
2013-09-18 11:30:00,31.66,31.67,31.53,31.55,161100.0,23.8011,23.8086,23.7033,23.7184,161100.0
2013-09-18 12:00:00,31.55,31.62,31.53,31.53,173800.0,23.7184,23.771,23.7033,23.7033,173800.0
2013-09-18 12:30:00,31.53,31.59,31.52,31.59,83400.0,23.7033,23.7484,23.6958,23.7484,83400.0
2013-09-18 13:00:00,31.58,31.63,31.54,31.6,100100.0,23.7409,23.7785,23.7109,23.756,100100.0
2013-09-18 13:30:00,31.6,31.61,31.44,31.45,141800.0,23.756,23.7635,23.6357,23.6432,141800.0
2013-09-18 14:00:00,31.46,31.91,31.46,31.84,567500.0,23.6507,23.989,23.6507,23.9364,567500.0
2013-09-18 14:30:00,31.84,31.91,31.77,31.9,532700.0,23.9364,23.989,23.8838,23.9815,532700.0
2013-09-18 15:00:00,31.9,31.91,31.5,31.52,802300.0,23.9815,23.989,23.6808,23.6958,802300.0
2013-09-18 15:30:00,31.52,31.56,31.3,31.37,2271600.0,23.6958,23.7259,23.5304,23.5831,2271600.0
2013-09-19 09:30:00,31.53,31.57,30.69,30.8,1096800.0,23.7033,23.7334,23.0719,23.1545,1096800.0
2013-09-19 10:00:00,30.81,31.02,30.75,31.01,965200.0,23.1621,23.3199,23.117,23.3124,965200.0
2013-09-19 10:30:00,31.01,31.22,31.01,31.17,506700.0,23.3124,23.4703,23.3124,23.4327,506700.0
2013-09-19 11:00:00,31.17,31.19,31.07,31.12,215900.0,23.4327,23.4477,23.3575,23.3951,215900.0
2013-09-19 11:30:00,31.12,31.2,31.08,31.18,278100.0,23.3951,23.4553,23.365,23.4402,278100.0
2013-09-19 12:00:00,31.17,31.25,31.17,31.23,246300.0,23.4327,23.4928,23.4327,23.4778,246300.0
2013-09-19 12:30:00,31.23,31.28,31.16,31.16,271600.0,23.4778,23.5154,23.4252,23.4252,271600.0
2013-09-19 13:00:00,31.16,31.17,31.08,31.13,158300.0,23.4252,23.4327,23.365,23.4026,158300.0
2013-09-19 13:30:00,31.12,31.15,31.09,31.09,176800.0,23.3951,23.4177,23.3726,23.3726,176800.0
2013-09-19 14:00:00,31.1,31.15,31.07,31.11,198100.0,23.3801,23.4177,23.3575,23.3876,198100.0
2013-09-19 14:30:00,31.1,31.17,31.07,31.09,241600.0,23.3801,23.4327,23.3575,23.3726,241600.0
2013-09-19 15:00:00,31.09,31.14,31.06,31.13,278600.0,23.3726,23.4101,23.35,23.4026,278600.0
2013-09-19 15:30:00,31.13,31.15,31.06,31.08,628800.0,23.4026,23.4177,23.35,23.365,628800.0
2013-09-20 09:30:00,31.21,31.38,31.11,31.15,1419300.0,23.4628,23.5906,23.3876,23.4177,1419300.0
2013-09-20 10:00:00,31.16,31.21,31.03,31.03,290100.0,23.4252,23.4628,23.3275,23.3275,290100.0
2013-09-20 10:30:00,31.04,31.04,30.94,30.99,196700.0,23.335,23.335,23.2598,23.2974,196700.0
2013-09-20 11:00:00,30.99,31.07,30.98,31.05,146900.0,23.2974,23.3575,23.2899,23.3425,146900.0
2013-09-20 11:30:00,31.05,31.08,30.98,30.98,208200.0,23.3425,23.365,23.2899,23.2899,208200.0
2013-09-20 12:00:00,30.98,31.0,30.82,30.84,223100.0,23.2899,23.3049,23.1696,23.1846,223100.0
2013-09-20 12:30:00,30.85,30.94,30.83,30.94,133000.0,23.1921,23.2598,23.1771,23.2598,133000.0
2013-09-20 13:00:00,30.94,31.01,30.89,30.93,191800.0,23.2598,23.3124,23.2222,23.2523,191800.0
2013-09-20 13:30:00,30.93,30.95,30.83,30.83,180600.0,23.2523,23.2673,23.1771,23.1771,180600.0
2013-09-20 14:00:00,30.84,30.89,30.82,30.89,150800.0,23.1846,23.2222,23.1696,23.2222,150800.0
2013-09-20 14:30:00,30.89,30.89,30.77,30.84,380800.0,23.2222,23.2222,23.132,23.1846,380800.0
2013-09-20 15:00:00,30.83,30.85,30.75,30.76,248200.0,23.1771,23.1921,23.117,23.1245,248200.0
2013-09-20 15:30:00,30.76,30.86,30.73,30.83,1075000.0,23.1245,23.1997,23.1019,23.1771,1075000.0
2013-09-23 09:30:00,30.71,30.75,30.31,30.52,457500.0,23.0869,23.117,22.7862,22.9441,457500.0
2013-09-23 10:00:00,30.51,30.54,30.35,30.43,417300.0,22.9365,22.9591,22.8163,22.8764,417300.0
2013-09-23 10:30:00,30.42,30.5,30.33,30.33,304500.0,22.8689,22.929,22.8012,22.8012,304500.0
2013-09-23 11:00:00,30.34,30.38,30.27,30.29,399400.0,22.8087,22.8388,22.7561,22.7711,399400.0
2013-09-23 11:30:00,30.3,30.37,30.28,30.3,348000.0,22.7787,22.8313,22.7636,22.7787,348000.0
2013-09-23 12:00:00,30.29,30.32,30.22,30.24,340000.0,22.7711,22.7937,22.7185,22.7336,340000.0
2013-09-23 12:30:00,30.25,30.25,30.21,30.24,349100.0,22.7411,22.7411,22.711,22.7336,349100.0
2013-09-23 13:00:00,30.24,30.24,30.2,30.23,247200.0,22.7336,22.7336,22.7035,22.726,247200.0
2013-09-23 13:30:00,30.24,30.36,30.23,30.36,221200.0,22.7336,22.8238,22.726,22.8238,221200.0
2013-09-23 14:00:00,30.36,30.39,30.32,30.33,239700.0,22.8238,22.8463,22.7937,22.8012,239700.0
2013-09-23 14:30:00,30.33,30.42,30.32,30.41,141000.0,22.8012,22.8689,22.7937,22.8614,141000.0
2013-09-23 15:00:00,30.42,30.42,30.28,30.29,221500.0,22.8689,22.8689,22.7636,22.7711,221500.0
2013-09-23 15:30:00,30.3,30.35,30.27,30.31,813000.0,22.7787,22.8163,22.7561,22.7862,813000.0
2013-09-24 09:30:00,30.37,30.5,30.19,30.24,442700.0,22.8313,22.929,22.696,22.7336,442700.0
2013-09-24 10:00:00,30.23,30.23,30.09,30.16,189400.0,22.726,22.726,22.6208,22.6734,189400.0
2013-09-24 10:30:00,30.16,30.32,30.14,30.32,227900.0,22.6734,22.7937,22.6584,22.7937,227900.0
2013-09-24 11:00:00,30.32,30.41,30.3,30.31,230600.0,22.7937,22.8614,22.7787,22.7862,230600.0
2013-09-24 11:30:00,30.32,30.37,30.32,30.37,131100.0,22.7937,22.8313,22.7937,22.8313,131100.0
2013-09-24 12:00:00,30.38,30.43,30.37,30.42,100900.0,22.8388,22.8764,22.8313,22.8689,100900.0
2013-09-24 12:30:00,30.42,30.49,30.41,30.45,151500.0,22.8689,22.9215,22.8614,22.8914,151500.0
2013-09-24 13:00:00,30.45,30.47,30.39,30.46,101000.0,22.8914,22.9065,22.8463,22.8989,101000.0
2013-09-24 13:30:00,30.46,30.53,30.45,30.47,97300.0,22.8989,22.9516,22.8914,22.9065,97300.0
2013-09-24 14:00:00,30.48,30.49,30.35,30.37,139600.0,22.914,22.9215,22.8163,22.8313,139600.0
2013-09-24 14:30:00,30.37,30.41,30.31,30.32,189100.0,22.8313,22.8614,22.7862,22.7937,189100.0
2013-09-24 15:00:00,30.33,30.36,30.27,30.28,231700.0,22.8012,22.8238,22.7561,22.7636,231700.0
2013-09-24 15:30:00,30.28,30.3,30.16,30.2,704700.0,22.7636,22.7787,22.6734,22.7035,704700.0
2013-09-25 09:30:00,30.23,30.3,30.06,30.29,263200.0,22.726,22.7787,22.5982,22.7711,263200.0
2013-09-25 10:00:00,30.27,30.29,30.09,30.25,208800.0,22.7561,22.7711,22.6208,22.7411,208800.0
2013-09-25 10:30:00,30.25,30.48,30.24,30.47,517000.0,22.7411,22.914,22.7336,22.9065,517000.0
2013-09-25 11:00:00,30.46,30.61,30.42,30.59,436300.0,22.8989,23.0117,22.8689,22.9967,436300.0
2013-09-25 11:30:00,30.59,30.67,30.57,30.65,168300.0,22.9967,23.0568,22.9816,23.0418,168300.0
2013-09-25 12:00:00,30.64,30.72,30.53,30.56,375000.0,23.0343,23.0944,22.9516,22.9741,375000.0
2013-09-25 12:30:00,30.57,30.6,30.49,30.51,167800.0,22.9816,23.0042,22.9215,22.9365,167800.0
2013-09-25 13:00:00,30.52,30.61,30.48,30.5,111000.0,22.9441,23.0117,22.914,22.929,111000.0
2013-09-25 13:30:00,30.49,30.52,30.42,30.49,336900.0,22.9215,22.9441,22.8689,22.9215,336900.0
2013-09-25 14:00:00,30.5,30.54,30.42,30.53,395000.0,22.929,22.9591,22.8689,22.9516,395000.0
2013-09-25 14:30:00,30.52,30.59,30.47,30.54,234300.0,22.9441,22.9967,22.9065,22.9591,234300.0
2013-09-25 15:00:00,30.54,30.61,30.5,30.53,333700.0,22.9591,23.0117,22.929,22.9516,333700.0
2013-09-25 15:30:00,30.53,30.56,30.5,30.53,766400.0,22.9516,22.9741,22.929,22.9516,766400.0
2013-09-26 09:30:00,30.53,30.81,30.5,30.66,204700.0,22.9516,23.1621,22.929,23.0493,204700.0
2013-09-26 10:00:00,30.66,30.75,30.64,30.71,340800.0,23.0493,23.117,23.0343,23.0869,340800.0
2013-09-26 10:30:00,30.71,30.75,30.55,30.62,291300.0,23.0869,23.117,22.9666,23.0192,291300.0
2013-09-26 11:00:00,30.62,30.62,30.53,30.61,180600.0,23.0192,23.0192,22.9516,23.0117,180600.0
2013-09-26 11:30:00,30.61,30.64,30.6,30.64,174600.0,23.0117,23.0343,23.0042,23.0343,174600.0
2013-09-26 12:00:00,30.64,30.65,30.58,30.64,92400.0,23.0343,23.0418,22.9892,23.0343,92400.0
2013-09-26 12:30:00,30.64,30.68,30.61,30.64,144500.0,23.0343,23.0643,23.0117,23.0343,144500.0
2013-09-26 13:00:00,30.65,30.71,30.65,30.7,83200.0,23.0418,23.0869,23.0418,23.0794,83200.0
2013-09-26 13:30:00,30.7,30.72,30.63,30.67,218500.0,23.0794,23.0944,23.0267,23.0568,218500.0
2013-09-26 14:00:00,30.67,30.67,30.51,30.54,210400.0,23.0568,23.0568,22.9365,22.9591,210400.0
2013-09-26 14:30:00,30.55,30.56,30.49,30.51,220700.0,22.9666,22.9741,22.9215,22.9365,220700.0
2013-09-26 15:00:00,30.51,30.55,30.48,30.49,259000.0,22.9365,22.9666,22.914,22.9215,259000.0
2013-09-26 15:30:00,30.49,30.62,30.48,30.59,695500.0,22.9215,23.0192,22.914,22.9967,695500.0
2013-09-27 09:30:00,30.28,30.37,30.11,30.32,356600.0,22.7636,22.8313,22.6358,22.7937,356600.0
2013-09-27 10:00:00,30.32,30.33,30.18,30.2,355900.0,22.7937,22.8012,22.6884,22.7035,355900.0
2013-09-27 10:30:00,30.21,30.3,30.2,30.26,232500.0,22.711,22.7787,22.7035,22.7486,232500.0
2013-09-27 11:00:00,30.27,30.3,30.21,30.23,231300.0,22.7561,22.7787,22.711,22.726,231300.0
2013-09-27 11:30:00,30.23,30.32,30.22,30.29,99400.0,22.726,22.7937,22.7185,22.7711,99400.0
2013-09-27 12:00:00,30.29,30.33,30.25,30.31,57500.0,22.7711,22.8012,22.7411,22.7862,57500.0
2013-09-27 12:30:00,30.3,30.33,30.26,30.27,115200.0,22.7787,22.8012,22.7486,22.7561,115200.0
2013-09-27 13:00:00,30.27,30.29,30.22,30.22,75900.0,22.7561,22.7711,22.7185,22.7185,75900.0
2013-09-27 13:30:00,30.22,30.26,30.19,30.21,109500.0,22.7185,22.7486,22.696,22.711,109500.0
2013-09-27 14:00:00,30.22,30.23,30.18,30.2,98900.0,22.7185,22.726,22.6884,22.7035,98900.0
2013-09-27 14:30:00,30.2,30.24,30.17,30.2,167000.0,22.7035,22.7336,22.6809,22.7035,167000.0
2013-09-27 15:00:00,30.2,30.22,30.17,30.22,170100.0,22.7035,22.7185,22.6809,22.7185,170100.0
2013-09-27 15:30:00,30.22,30.27,30.19,30.23,535700.0,22.7185,22.7561,22.696,22.726,535700.0
2013-09-30 09:30:00,29.97,30.01,29.82,29.98,423900.0,22.5306,22.5606,22.4178,22.5381,423900.0
2013-09-30 10:00:00,29.99,30.34,29.97,30.32,505300.0,22.5456,22.8087,22.5306,22.7937,505300.0
2013-09-30 10:30:00,30.31,30.34,30.17,30.2,353600.0,22.7862,22.8087,22.6809,22.7035,353600.0
2013-09-30 11:00:00,30.19,30.27,30.19,30.2,256700.0,22.696,22.7561,22.696,22.7035,256700.0
2013-09-30 11:30:00,30.21,30.23,30.14,30.2,112100.0,22.711,22.726,22.6584,22.7035,112100.0
2013-09-30 12:00:00,30.2,30.21,30.14,30.15,192500.0,22.7035,22.711,22.6584,22.6659,192500.0
2013-09-30 12:30:00,30.15,30.2,30.13,30.15,198700.0,22.6659,22.7035,22.6509,22.6659,198700.0
2013-09-30 13:00:00,30.15,30.27,30.12,30.24,270600.0,22.6659,22.7561,22.6433,22.7336,270600.0
2013-09-30 13:30:00,30.23,30.32,30.16,30.22,232700.0,22.726,22.7937,22.6734,22.7185,232700.0
2013-09-30 14:00:00,30.22,30.25,30.14,30.18,142600.0,22.7185,22.7411,22.6584,22.6884,142600.0
2013-09-30 14:30:00,30.19,30.28,30.19,30.23,173900.0,22.696,22.7636,22.696,22.726,173900.0
2013-09-30 15:00:00,30.23,30.23,30.08,30.15,299900.0,22.726,22.726,22.6133,22.6659,299900.0
2013-09-30 15:30:00,30.16,30.2,30.09,30.18,982200.0,22.6734,22.7035,22.6208,22.6884,982200.0
2013-10-01 09:30:00,30.29,30.48,30.22,30.32,347700.0,22.7711,22.914,22.7185,22.7937,347700.0
2013-10-01 10:00:00,30.32,30.58,30.32,30.53,519200.0,22.7937,22.9892,22.7937,22.9516,519200.0
2013-10-01 10:30:00,30.53,30.65,30.52,30.62,451000.0,22.9516,23.0418,22.9441,23.0192,451000.0
2013-10-01 11:00:00,30.62,30.63,30.45,30.46,204700.0,23.0192,23.0267,22.8914,22.8989,204700.0
2013-10-01 11:30:00,30.46,30.67,30.45,30.62,525500.0,22.8989,23.0568,22.8914,23.0192,525500.0
2013-10-01 12:00:00,30.62,30.76,30.59,30.74,279200.0,23.0192,23.1245,22.9967,23.1094,279200.0
2013-10-01 12:30:00,30.72,30.75,30.65,30.69,189900.0,23.0944,23.117,23.0418,23.0719,189900.0
2013-10-01 13:00:00,30.68,30.76,30.66,30.69,134500.0,23.0643,23.1245,23.0493,23.0719,134500.0
2013-10-01 13:30:00,30.69,30.71,30.6,30.7,197000.0,23.0719,23.0869,23.0042,23.0794,197000.0
2013-10-01 14:00:00,30.69,30.69,30.58,30.6,230300.0,23.0719,23.0719,22.9892,23.0042,230300.0
2013-10-01 14:30:00,30.6,30.72,30.58,30.7,361700.0,23.0042,23.0944,22.9892,23.0794,361700.0
2013-10-01 15:00:00,30.69,30.7,30.61,30.64,327200.0,23.0719,23.0794,23.0117,23.0343,327200.0
2013-10-01 15:30:00,30.64,30.75,30.61,30.75,797900.0,23.0343,23.117,23.0117,23.117,797900.0
2013-10-02 09:30:00,30.47,30.52,30.28,30.38,327000.0,22.9065,22.9441,22.7636,22.8388,327000.0
2013-10-02 10:00:00,30.38,30.4,30.25,30.35,262200.0,22.8388,22.8538,22.7411,22.8163,262200.0
2013-10-02 10:30:00,30.35,30.45,30.31,30.45,178600.0,22.8163,22.8914,22.7862,22.8914,178600.0
2013-10-02 11:00:00,30.44,30.55,30.41,30.49,168500.0,22.8839,22.9666,22.8614,22.9215,168500.0
2013-10-02 11:30:00,30.49,30.57,30.46,30.52,195300.0,22.9215,22.9816,22.8989,22.9441,195300.0
2013-10-02 12:00:00,30.52,30.61,30.49,30.5,155100.0,22.9441,23.0117,22.9215,22.929,155100.0
2013-10-02 12:30:00,30.5,30.58,30.5,30.54,106000.0,22.929,22.9892,22.929,22.9591,106000.0
2013-10-02 13:00:00,30.54,30.58,30.49,30.57,110900.0,22.9591,22.9892,22.9215,22.9816,110900.0
2013-10-02 13:30:00,30.57,30.59,30.51,30.51,151400.0,22.9816,22.9967,22.9365,22.9365,151400.0
2013-10-02 14:00:00,30.51,30.51,30.42,30.47,111600.0,22.9365,22.9365,22.8689,22.9065,111600.0
2013-10-02 14:30:00,30.46,30.47,30.33,30.37,175000.0,22.8989,22.9065,22.8012,22.8313,175000.0
2013-10-02 15:00:00,30.37,30.41,30.34,30.38,138300.0,22.8313,22.8614,22.8087,22.8388,138300.0
2013-10-02 15:30:00,30.38,30.45,30.3,30.44,867200.0,22.8388,22.8914,22.7787,22.8839,867200.0
2013-10-03 09:30:00,30.4,30.41,30.08,30.17,376300.0,22.8538,22.8614,22.6133,22.6809,376300.0
2013-10-03 10:00:00,30.17,30.17,29.98,30.11,551800.0,22.6809,22.6809,22.5381,22.6358,551800.0
2013-10-03 10:30:00,30.1,30.11,29.96,30.01,642300.0,22.6283,22.6358,22.5231,22.5606,642300.0
2013-10-03 11:00:00,30.01,30.07,29.91,29.93,348600.0,22.5606,22.6058,22.4855,22.5005,348600.0
2013-10-03 11:30:00,29.93,29.98,29.75,29.79,397700.0,22.5005,22.5381,22.3652,22.3953,397700.0
2013-10-03 12:00:00,29.79,29.82,29.72,29.77,231600.0,22.3953,22.4178,22.3426,22.3802,231600.0
2013-10-03 12:30:00,29.77,29.92,29.77,29.89,374700.0,22.3802,22.493,22.3802,22.4704,374700.0
2013-10-03 13:00:00,29.88,30.01,29.86,30.0,231900.0,22.4629,22.5606,22.4479,22.5531,231900.0
2013-10-03 13:30:00,30.0,30.01,29.91,29.97,236700.0,22.5531,22.5606,22.4855,22.5306,236700.0
2013-10-03 14:00:00,29.98,30.0,29.89,30.0,371700.0,22.5381,22.5531,22.4704,22.5531,371700.0
2013-10-03 14:30:00,30.0,30.08,29.96,30.03,268000.0,22.5531,22.6133,22.5231,22.5757,268000.0
2013-10-03 15:00:00,30.02,30.04,29.97,30.04,434300.0,22.5682,22.5832,22.5306,22.5832,434300.0
2013-10-03 15:30:00,30.04,30.04,29.88,29.92,1124800.0,22.5832,22.5832,22.4629,22.493,1124800.0
2013-10-04 09:30:00,29.96,30.19,29.85,30.12,358200.0,22.5231,22.696,22.4404,22.6433,358200.0
2013-10-04 10:00:00,30.13,30.27,30.09,30.22,345200.0,22.6509,22.7561,22.6208,22.7185,345200.0
2013-10-04 10:30:00,30.23,30.32,30.2,30.31,313100.0,22.726,22.7937,22.7035,22.7862,313100.0
2013-10-04 11:00:00,30.31,30.31,30.19,30.26,217500.0,22.7862,22.7862,22.696,22.7486,217500.0
2013-10-04 11:30:00,30.27,30.37,30.24,30.36,128500.0,22.7561,22.8313,22.7336,22.8238,128500.0
2013-10-04 12:00:00,30.36,30.46,30.33,30.46,160800.0,22.8238,22.8989,22.8012,22.8989,160800.0
2013-10-04 12:30:00,30.46,30.46,30.4,30.45,153000.0,22.8989,22.8989,22.8538,22.8914,153000.0
2013-10-04 13:00:00,30.45,30.46,30.43,30.46,129600.0,22.8914,22.8989,22.8764,22.8989,129600.0
2013-10-04 13:30:00,30.45,30.51,30.45,30.48,195900.0,22.8914,22.9365,22.8914,22.914,195900.0
2013-10-04 14:00:00,30.49,30.55,30.47,30.54,270500.0,22.9215,22.9666,22.9065,22.9591,270500.0
2013-10-04 14:30:00,30.55,30.56,30.49,30.52,225600.0,22.9666,22.9741,22.9215,22.9441,225600.0
2013-10-04 15:00:00,30.51,30.52,30.43,30.44,239200.0,22.9365,22.9441,22.8764,22.8839,239200.0
2013-10-04 15:30:00,30.44,30.49,30.42,30.49,758900.0,22.8839,22.9215,22.8689,22.9215,758900.0
2013-10-07 09:30:00,30.17,30.25,30.05,30.13,183800.0,22.6809,22.7411,22.5907,22.6509,183800.0
2013-10-07 10:00:00,30.14,30.35,30.12,30.31,181400.0,22.6584,22.8163,22.6433,22.7862,181400.0
2013-10-07 10:30:00,30.31,30.38,30.28,30.36,190800.0,22.7862,22.8388,22.7636,22.8238,190800.0
2013-10-07 11:00:00,30.36,30.37,30.29,30.34,246900.0,22.8238,22.8313,22.7711,22.8087,246900.0
2013-10-07 11:30:00,30.33,30.48,30.31,30.43,241500.0,22.8012,22.914,22.7862,22.8764,241500.0
2013-10-07 12:00:00,30.43,30.44,30.37,30.4,137200.0,22.8764,22.8839,22.8313,22.8538,137200.0
2013-10-07 12:30:00,30.39,30.39,30.27,30.28,399200.0,22.8463,22.8463,22.7561,22.7636,399200.0
2013-10-07 13:00:00,30.27,30.35,30.27,30.33,148000.0,22.7561,22.8163,22.7561,22.8012,148000.0
2013-10-07 13:30:00,30.34,30.4,30.3,30.4,257700.0,22.8087,22.8538,22.7787,22.8538,257700.0
2013-10-07 14:00:00,30.4,30.44,30.36,30.41,219800.0,22.8538,22.8839,22.8238,22.8614,219800.0
2013-10-07 14:30:00,30.41,30.43,30.39,30.41,229500.0,22.8614,22.8764,22.8463,22.8614,229500.0
2013-10-07 15:00:00,30.41,30.44,30.37,30.39,227200.0,22.8614,22.8839,22.8313,22.8463,227200.0
2013-10-07 15:30:00,30.39,30.4,30.22,30.22,682800.0,22.8463,22.8538,22.7185,22.7185,682800.0
2013-10-08 09:30:00,30.24,30.3,30.02,30.19,287300.0,22.7336,22.7787,22.5682,22.696,287300.0
2013-10-08 10:00:00,30.2,30.23,30.12,30.14,222200.0,22.7035,22.726,22.6433,22.6584,222200.0
2013-10-08 10:30:00,30.14,30.15,29.99,29.99,258200.0,22.6584,22.6659,22.5456,22.5456,258200.0
2013-10-08 11:00:00,29.99,30.05,29.94,29.99,224900.0,22.5456,22.5907,22.508,22.5456,224900.0
2013-10-08 11:30:00,29.99,29.99,29.84,29.9,249000.0,22.5456,22.5456,22.4328,22.478,249000.0
2013-10-08 12:00:00,29.9,29.91,29.81,29.85,215300.0,22.478,22.4855,22.4103,22.4404,215300.0
2013-10-08 12:30:00,29.85,29.89,29.78,29.83,149500.0,22.4404,22.4704,22.3877,22.4253,149500.0
2013-10-08 13:00:00,29.83,29.86,29.74,29.79,316600.0,22.4253,22.4479,22.3577,22.3953,316600.0
2013-10-08 13:30:00,29.78,29.83,29.72,29.78,236700.0,22.3877,22.4253,22.3426,22.3877,236700.0
2013-10-08 14:00:00,29.79,29.9,29.72,29.89,335800.0,22.3953,22.478,22.3426,22.4704,335800.0
2013-10-08 14:30:00,29.89,29.91,29.74,29.78,384400.0,22.4704,22.4855,22.3577,22.3877,384400.0
2013-10-08 15:00:00,29.78,29.83,29.66,29.76,566700.0,22.3877,22.4253,22.2975,22.3727,566700.0
2013-10-08 15:30:00,29.76,29.78,29.55,29.57,1014300.0,22.3727,22.3877,22.2148,22.2299,1014300.0
2013-10-09 09:30:00,29.65,29.83,29.58,29.71,245700.0,22.29,22.4253,22.2374,22.3351,245700.0
2013-10-09 10:00:00,29.72,29.8,29.64,29.76,429000.0,22.3426,22.4028,22.2825,22.3727,429000.0
2013-10-09 10:30:00,29.76,29.82,29.63,29.63,207700.0,22.3727,22.4178,22.275,22.275,207700.0
2013-10-09 11:00:00,29.64,29.72,29.63,29.71,517700.0,22.2825,22.3426,22.275,22.3351,517700.0
2013-10-09 11:30:00,29.71,29.83,29.7,29.8,194000.0,22.3351,22.4253,22.3276,22.4028,194000.0
2013-10-09 12:00:00,29.81,29.85,29.75,29.77,124900.0,22.4103,22.4404,22.3652,22.3802,124900.0
2013-10-09 12:30:00,29.77,29.82,29.72,29.75,122900.0,22.3802,22.4178,22.3426,22.3652,122900.0
2013-10-09 13:00:00,29.75,29.93,29.75,29.89,153900.0,22.3652,22.5005,22.3652,22.4704,153900.0
2013-10-09 13:30:00,29.89,29.94,29.87,29.9,206700.0,22.4704,22.508,22.4554,22.478,206700.0
2013-10-09 14:00:00,29.89,29.93,29.82,29.88,263800.0,22.4704,22.5005,22.4178,22.4629,263800.0
2013-10-09 14:30:00,29.88,29.91,29.8,29.82,259000.0,22.4629,22.4855,22.4028,22.4178,259000.0
2013-10-09 15:00:00,29.83,29.88,29.8,29.86,210900.0,22.4253,22.4629,22.4028,22.4479,210900.0
2013-10-09 15:30:00,29.86,29.9,29.71,29.79,685400.0,22.4479,22.478,22.3351,22.3953,685400.0
2013-10-10 09:30:00,30.23,30.51,30.19,30.43,659400.0,22.726,22.9365,22.696,22.8764,659400.0
2013-10-10 10:00:00,30.42,30.59,30.4,30.58,306900.0,22.8689,22.9967,22.8538,22.9892,306900.0
2013-10-10 10:30:00,30.58,30.67,30.55,30.57,388600.0,22.9892,23.0568,22.9666,22.9816,388600.0
2013-10-10 11:00:00,30.56,30.57,30.31,30.45,498000.0,22.9741,22.9816,22.7862,22.8914,498000.0
2013-10-10 11:30:00,30.46,30.61,30.41,30.56,207000.0,22.8989,23.0117,22.8614,22.9741,207000.0
2013-10-10 12:00:00,30.57,30.6,30.55,30.6,165000.0,22.9816,23.0042,22.9666,23.0042,165000.0
2013-10-10 12:30:00,30.6,30.63,30.59,30.62,172000.0,23.0042,23.0267,22.9967,23.0192,172000.0
2013-10-10 13:00:00,30.61,30.65,30.58,30.6,269900.0,23.0117,23.0418,22.9892,23.0042,269900.0
2013-10-10 13:30:00,30.6,30.62,30.56,30.6,133500.0,23.0042,23.0192,22.9741,23.0042,133500.0
2013-10-10 14:00:00,30.59,30.59,30.53,30.57,122700.0,22.9967,22.9967,22.9516,22.9816,122700.0
2013-10-10 14:30:00,30.57,30.65,30.55,30.63,154500.0,22.9816,23.0418,22.9666,23.0267,154500.0
2013-10-10 15:00:00,30.64,30.79,30.63,30.71,468400.0,23.0343,23.147,23.0267,23.0869,468400.0
2013-10-10 15:30:00,30.72,30.81,30.69,30.81,882500.0,23.0944,23.1621,23.0719,23.1621,882500.0
2013-10-11 09:30:00,30.69,30.75,30.49,30.72,325600.0,23.0719,23.117,22.9215,23.0944,325600.0
2013-10-11 10:00:00,30.73,30.78,30.66,30.77,447700.0,23.1019,23.1395,23.0493,23.132,447700.0
2013-10-11 10:30:00,30.76,30.77,30.68,30.76,302200.0,23.1245,23.132,23.0643,23.1245,302200.0
2013-10-11 11:00:00,30.76,30.8,30.73,30.73,227100.0,23.1245,23.1545,23.1019,23.1019,227100.0
2013-10-11 11:30:00,30.73,30.87,30.72,30.86,180600.0,23.1019,23.2072,23.0944,23.1997,180600.0
2013-10-11 12:00:00,30.85,30.95,30.85,30.92,170100.0,23.1921,23.2673,23.1921,23.2448,170100.0
2013-10-11 12:30:00,30.91,30.95,30.9,30.94,238400.0,23.2372,23.2673,23.2297,23.2598,238400.0
2013-10-11 13:00:00,30.94,30.95,30.82,30.85,305900.0,23.2598,23.2673,23.1696,23.1921,305900.0
2013-10-11 13:30:00,30.84,30.9,30.81,30.86,167500.0,23.1846,23.2297,23.1621,23.1997,167500.0
2013-10-11 14:00:00,30.86,30.88,30.8,30.82,228800.0,23.1997,23.2147,23.1545,23.1696,228800.0
2013-10-11 14:30:00,30.81,30.81,30.47,30.47,1013300.0,23.1621,23.1621,22.9065,22.9065,1013300.0
2013-10-11 15:00:00,30.46,30.7,30.42,30.65,1523300.0,22.8989,23.0794,22.8689,23.0418,1523300.0
2013-10-11 15:30:00,30.65,30.77,30.65,30.76,919600.0,23.0418,23.132,23.0418,23.1245,919600.0
2013-10-14 09:30:00,30.61,30.76,30.48,30.64,318400.0,23.0117,23.1245,22.914,23.0343,318400.0
2013-10-14 10:00:00,30.65,30.71,30.6,30.68,312400.0,23.0418,23.0869,23.0042,23.0643,312400.0
2013-10-14 10:30:00,30.69,30.71,30.64,30.66,121000.0,23.0719,23.0869,23.0343,23.0493,121000.0
2013-10-14 11:00:00,30.66,30.69,30.62,30.69,144500.0,23.0493,23.0719,23.0192,23.0719,144500.0
2013-10-14 11:30:00,30.69,30.79,30.69,30.78,411500.0,23.0719,23.147,23.0719,23.1395,411500.0
2013-10-14 12:00:00,30.78,30.83,30.77,30.8,167800.0,23.1395,23.1771,23.132,23.1545,167800.0
2013-10-14 12:30:00,30.8,30.85,30.79,30.83,118300.0,23.1545,23.1921,23.147,23.1771,118300.0
2013-10-14 13:00:00,30.84,30.96,30.82,30.95,140000.0,23.1846,23.2748,23.1696,23.2673,140000.0
2013-10-14 13:30:00,30.95,31.03,30.94,31.01,222600.0,23.2673,23.3275,23.2598,23.3124,222600.0
2013-10-14 14:00:00,31.0,31.17,31.0,31.13,266600.0,23.3049,23.4327,23.3049,23.4026,266600.0
2013-10-14 14:30:00,31.12,31.14,31.03,31.07,260300.0,23.3951,23.4101,23.3275,23.3575,260300.0
2013-10-14 15:00:00,31.06,31.16,31.04,31.14,358600.0,23.35,23.4252,23.335,23.4101,358600.0
2013-10-14 15:30:00,31.13,31.19,31.07,31.17,937300.0,23.4026,23.4477,23.3575,23.4327,937300.0
2013-10-15 09:30:00,31.11,31.15,30.83,30.98,517500.0,23.3876,23.4177,23.1771,23.2899,517500.0
2013-10-15 10:00:00,30.99,31.11,30.96,31.05,284500.0,23.2974,23.3876,23.2748,23.3425,284500.0
2013-10-15 10:30:00,31.05,31.17,31.04,31.06,300500.0,23.3425,23.4327,23.335,23.35,300500.0
2013-10-15 11:00:00,31.06,31.2,30.98,31.16,269400.0,23.35,23.4553,23.2899,23.4252,269400.0
2013-10-15 11:30:00,31.17,31.19,31.03,31.04,201100.0,23.4327,23.4477,23.3275,23.335,201100.0
2013-10-15 12:00:00,31.03,31.04,30.93,30.97,117800.0,23.3275,23.335,23.2523,23.2823,117800.0
2013-10-15 12:30:00,30.98,31.03,30.95,31.02,213500.0,23.2899,23.3275,23.2673,23.3199,213500.0
2013-10-15 13:00:00,31.01,31.05,30.97,30.97,452800.0,23.3124,23.3425,23.2823,23.2823,452800.0
2013-10-15 13:30:00,30.98,31.06,30.95,31.05,287800.0,23.2899,23.35,23.2673,23.3425,287800.0
2013-10-15 14:00:00,31.05,31.05,30.92,30.93,325200.0,23.3425,23.3425,23.2448,23.2523,325200.0
2013-10-15 14:30:00,30.93,30.94,30.73,30.87,602300.0,23.2523,23.2598,23.1019,23.2072,602300.0
2013-10-15 15:00:00,30.86,30.93,30.8,30.9,378300.0,23.1997,23.2523,23.1545,23.2297,378300.0
2013-10-15 15:30:00,30.9,30.9,30.76,30.84,1079300.0,23.2297,23.2297,23.1245,23.1846,1079300.0
2013-10-16 09:30:00,31.17,31.39,30.75,31.19,1098400.0,23.4327,23.5981,23.117,23.4477,1098400.0
2013-10-16 10:00:00,31.19,31.36,31.12,31.12,600500.0,23.4477,23.5755,23.3951,23.3951,600500.0
2013-10-16 10:30:00,31.13,31.3,31.13,31.28,281300.0,23.4026,23.5304,23.4026,23.5154,281300.0
2013-10-16 11:00:00,31.27,31.31,31.07,31.11,398600.0,23.5079,23.538,23.3575,23.3876,398600.0
2013-10-16 11:30:00,31.12,31.12,31.01,31.05,400600.0,23.3951,23.3951,23.3124,23.3425,400600.0
2013-10-16 12:00:00,31.05,31.23,31.01,31.03,278900.0,23.3425,23.4778,23.3124,23.3275,278900.0
2013-10-16 12:30:00,31.03,31.05,30.97,30.99,167400.0,23.3275,23.3425,23.2823,23.2974,167400.0
2013-10-16 13:00:00,30.99,31.0,30.89,30.95,284000.0,23.2974,23.3049,23.2222,23.2673,284000.0
2013-10-16 13:30:00,30.96,31.02,30.95,30.96,174700.0,23.2748,23.3199,23.2673,23.2748,174700.0
2013-10-16 14:00:00,30.96,30.96,30.77,30.77,316200.0,23.2748,23.2748,23.132,23.132,316200.0
2013-10-16 14:30:00,30.78,30.78,30.55,30.57,575400.0,23.1395,23.1395,22.9666,22.9816,575400.0
2013-10-16 15:00:00,30.57,30.65,30.52,30.65,545600.0,22.9816,23.0418,22.9441,23.0418,545600.0
2013-10-16 15:30:00,30.64,30.81,30.64,30.75,1268400.0,23.0343,23.1621,23.0343,23.117,1268400.0
2013-10-17 09:30:00,30.45,30.7,30.45,30.66,580700.0,22.8914,23.0794,22.8914,23.0493,580700.0
2013-10-17 10:00:00,30.66,30.78,30.6,30.76,431400.0,23.0493,23.1395,23.0042,23.1245,431400.0
2013-10-17 10:30:00,30.76,30.86,30.76,30.84,257200.0,23.1245,23.1997,23.1245,23.1846,257200.0
2013-10-17 11:00:00,30.84,31.09,30.8,30.99,622000.0,23.1846,23.3726,23.1545,23.2974,622000.0
2013-10-17 11:30:00,30.99,31.16,30.98,31.15,481800.0,23.2974,23.4252,23.2899,23.4177,481800.0
2013-10-17 12:00:00,31.15,31.25,31.07,31.18,293900.0,23.4177,23.4928,23.3575,23.4402,293900.0
2013-10-17 12:30:00,31.18,31.26,31.17,31.23,248700.0,23.4402,23.5004,23.4327,23.4778,248700.0
2013-10-17 13:00:00,31.24,31.24,31.13,31.15,261400.0,23.4853,23.4853,23.4026,23.4177,261400.0
2013-10-17 13:30:00,31.16,31.17,31.0,31.02,495700.0,23.4252,23.4327,23.3049,23.3199,495700.0
2013-10-17 14:00:00,31.02,31.17,31.02,31.16,399200.0,23.3199,23.4327,23.3199,23.4252,399200.0
2013-10-17 14:30:00,31.17,31.25,31.1,31.25,448300.0,23.4327,23.4928,23.3801,23.4928,448300.0
2013-10-17 15:00:00,31.25,31.34,31.2,31.33,492300.0,23.4928,23.5605,23.4553,23.553,492300.0
2013-10-17 15:30:00,31.34,31.44,31.29,31.33,1638500.0,23.5605,23.6357,23.5229,23.553,1638500.0
2013-10-18 09:30:00,31.38,31.46,31.22,31.38,720900.0,23.5906,23.6507,23.4703,23.5906,720900.0
2013-10-18 10:00:00,31.39,31.44,31.29,31.3,182500.0,23.5981,23.6357,23.5229,23.5304,182500.0
2013-10-18 10:30:00,31.3,31.36,31.22,31.34,220400.0,23.5304,23.5755,23.4703,23.5605,220400.0
2013-10-18 11:00:00,31.34,31.39,31.31,31.37,169900.0,23.5605,23.5981,23.538,23.5831,169900.0
2013-10-18 11:30:00,31.37,31.46,31.37,31.43,155100.0,23.5831,23.6507,23.5831,23.6282,155100.0
2013-10-18 12:00:00,31.42,31.48,31.39,31.45,92400.0,23.6206,23.6658,23.5981,23.6432,92400.0
2013-10-18 12:30:00,31.45,31.48,31.42,31.45,102200.0,23.6432,23.6658,23.6206,23.6432,102200.0
2013-10-18 13:00:00,31.44,31.49,31.44,31.49,63700.0,23.6357,23.6733,23.6357,23.6733,63700.0
2013-10-18 13:30:00,31.49,31.54,31.46,31.53,153600.0,23.6733,23.7109,23.6507,23.7033,153600.0
2013-10-18 14:00:00,31.53,31.54,31.46,31.53,145700.0,23.7033,23.7109,23.6507,23.7033,145700.0
2013-10-18 14:30:00,31.53,31.55,31.42,31.42,178600.0,23.7033,23.7184,23.6206,23.6206,178600.0
2013-10-18 15:00:00,31.43,31.44,31.39,31.44,279600.0,23.6282,23.6357,23.5981,23.6357,279600.0
2013-10-18 15:30:00,31.44,31.49,31.4,31.47,648700.0,23.6357,23.6733,23.6056,23.6582,648700.0
2013-10-21 09:30:00,31.45,31.6,31.34,31.59,390700.0,23.6432,23.756,23.5605,23.7484,390700.0
2013-10-21 10:00:00,31.6,31.67,31.54,31.55,339600.0,23.756,23.8086,23.7109,23.7184,339600.0
2013-10-21 10:30:00,31.55,31.58,31.43,31.5,279600.0,23.7184,23.7409,23.6282,23.6808,279600.0
2013-10-21 11:00:00,31.5,31.55,31.45,31.49,355500.0,23.6808,23.7184,23.6432,23.6733,355500.0
2013-10-21 11:30:00,31.49,31.55,31.43,31.54,197300.0,23.6733,23.7184,23.6282,23.7109,197300.0
2013-10-21 12:00:00,31.54,31.55,31.48,31.54,206200.0,23.7109,23.7184,23.6658,23.7109,206200.0
2013-10-21 12:30:00,31.53,31.6,31.51,31.58,224400.0,23.7033,23.756,23.6883,23.7409,224400.0
2013-10-21 13:00:00,31.59,31.63,31.56,31.58,178200.0,23.7484,23.7785,23.7259,23.7409,178200.0
2013-10-21 13:30:00,31.58,31.61,31.56,31.59,192300.0,23.7409,23.7635,23.7259,23.7484,192300.0
2013-10-21 14:00:00,31.59,31.62,31.53,31.58,243700.0,23.7484,23.771,23.7033,23.7409,243700.0
2013-10-21 14:30:00,31.58,31.61,31.56,31.57,228200.0,23.7409,23.7635,23.7259,23.7334,228200.0
2013-10-21 15:00:00,31.57,31.64,31.57,31.64,325200.0,23.7334,23.786,23.7334,23.786,325200.0
2013-10-21 15:30:00,31.64,31.64,31.54,31.61,773500.0,23.786,23.786,23.7109,23.7635,773500.0
2013-10-22 09:30:00,31.66,31.67,31.47,31.53,502600.0,23.8011,23.8086,23.6582,23.7033,502600.0
2013-10-22 10:00:00,31.53,31.69,31.53,31.62,364400.0,23.7033,23.8236,23.7033,23.771,364400.0
2013-10-22 10:30:00,31.62,31.63,31.37,31.46,395500.0,23.771,23.7785,23.5831,23.6507,395500.0
2013-10-22 11:00:00,31.47,31.49,31.38,31.46,329900.0,23.6582,23.6733,23.5906,23.6507,329900.0
2013-10-22 11:30:00,31.45,31.56,31.44,31.54,288000.0,23.6432,23.7259,23.6357,23.7109,288000.0
2013-10-22 12:00:00,31.54,31.56,31.48,31.5,108400.0,23.7109,23.7259,23.6658,23.6808,108400.0
2013-10-22 12:30:00,31.5,31.52,31.47,31.5,164300.0,23.6808,23.6958,23.6582,23.6808,164300.0
2013-10-22 13:00:00,31.5,31.53,31.48,31.49,123900.0,23.6808,23.7033,23.6658,23.6733,123900.0
2013-10-22 13:30:00,31.49,31.53,31.46,31.52,161100.0,23.6733,23.7033,23.6507,23.6958,161100.0
2013-10-22 14:00:00,31.52,31.52,31.38,31.43,379900.0,23.6958,23.6958,23.5906,23.6282,379900.0
2013-10-22 14:30:00,31.43,31.61,31.43,31.6,403400.0,23.6282,23.7635,23.6282,23.756,403400.0
2013-10-22 15:00:00,31.6,31.68,31.6,31.64,344200.0,23.756,23.8161,23.756,23.786,344200.0
2013-10-22 15:30:00,31.63,31.66,31.56,31.58,738500.0,23.7785,23.8011,23.7259,23.7409,738500.0
2013-10-23 09:30:00,31.38,31.51,31.34,31.4,959700.0,23.5906,23.6883,23.5605,23.6056,959700.0
2013-10-23 10:00:00,31.39,31.53,31.36,31.41,751600.0,23.5981,23.7033,23.5755,23.6131,751600.0
2013-10-23 10:30:00,31.42,31.5,31.4,31.45,655400.0,23.6206,23.6808,23.6056,23.6432,655400.0
2013-10-23 11:00:00,31.46,31.55,31.44,31.49,456100.0,23.6507,23.7184,23.6357,23.6733,456100.0
2013-10-23 11:30:00,31.48,31.55,31.48,31.5,320700.0,23.6658,23.7184,23.6658,23.6808,320700.0
2013-10-23 12:00:00,31.5,31.52,31.48,31.49,222300.0,23.6808,23.6958,23.6658,23.6733,222300.0
2013-10-23 12:30:00,31.49,31.56,31.46,31.54,230300.0,23.6733,23.7259,23.6507,23.7109,230300.0
2013-10-23 13:00:00,31.55,31.56,31.49,31.5,228500.0,23.7184,23.7259,23.6733,23.6808,228500.0
2013-10-23 13:30:00,31.5,31.5,31.45,31.46,309700.0,23.6808,23.6808,23.6432,23.6507,309700.0
2013-10-23 14:00:00,31.47,31.52,31.45,31.5,235300.0,23.6582,23.6958,23.6432,23.6808,235300.0
2013-10-23 14:30:00,31.51,31.56,31.48,31.55,308600.0,23.6883,23.7259,23.6658,23.7184,308600.0
2013-10-23 15:00:00,31.55,31.61,31.54,31.56,675200.0,23.7184,23.7635,23.7109,23.7259,675200.0
2013-10-23 15:30:00,31.56,31.6,31.53,31.59,1413500.0,23.7259,23.756,23.7033,23.7484,1413500.0
2013-10-24 09:30:00,31.54,31.63,31.47,31.51,504300.0,23.8232,23.8912,23.7703,23.8005,504300.0
2013-10-24 10:00:00,31.51,31.58,31.47,31.55,356000.0,23.8005,23.8534,23.7703,23.8307,356000.0
2013-10-24 10:30:00,31.56,31.59,31.5,31.52,304900.0,23.8383,23.861,23.793,23.8081,304900.0
2013-10-24 11:00:00,31.53,31.58,31.5,31.57,220400.0,23.8156,23.8534,23.793,23.8459,220400.0
2013-10-24 11:30:00,31.57,31.57,31.5,31.53,220100.0,23.8459,23.8459,23.793,23.8156,220100.0
2013-10-24 12:00:00,31.53,31.59,31.53,31.57,171800.0,23.8156,23.861,23.8156,23.8459,171800.0
2013-10-24 12:30:00,31.57,31.63,31.53,31.63,186900.0,23.8459,23.8912,23.8156,23.8912,186900.0
2013-10-24 13:00:00,31.63,31.64,31.54,31.56,181800.0,23.8912,23.8987,23.8232,23.8383,181800.0
2013-10-24 13:30:00,31.56,31.6,31.55,31.58,230700.0,23.8383,23.8685,23.8307,23.8534,230700.0
2013-10-24 14:00:00,31.58,31.6,31.56,31.58,213800.0,23.8534,23.8685,23.8383,23.8534,213800.0
2013-10-24 14:30:00,31.59,31.68,31.57,31.68,216600.0,23.861,23.9289,23.8459,23.9289,216600.0
2013-10-24 15:00:00,31.67,31.69,31.63,31.65,370700.0,23.9214,23.9365,23.8912,23.9063,370700.0
2013-10-24 15:30:00,31.66,31.7,31.64,31.66,933800.0,23.9138,23.944,23.8987,23.9138,933800.0
2013-10-25 09:30:00,31.83,31.86,31.67,31.77,459900.0,24.0422,24.0649,23.9214,23.9969,459900.0
2013-10-25 10:00:00,31.77,31.9,31.76,31.86,504600.0,23.9969,24.0951,23.9894,24.0649,504600.0
2013-10-25 10:30:00,31.85,31.85,31.74,31.76,344500.0,24.0573,24.0573,23.9743,23.9894,344500.0
2013-10-25 11:00:00,31.76,31.83,31.72,31.82,330600.0,23.9894,24.0422,23.9592,24.0347,330600.0
2013-10-25 11:30:00,31.82,31.86,31.74,31.75,278200.0,24.0347,24.0649,23.9743,23.9818,278200.0
2013-10-25 12:00:00,31.74,31.77,31.71,31.76,155100.0,23.9743,23.9969,23.9516,23.9894,155100.0
2013-10-25 12:30:00,31.77,31.77,31.7,31.7,97300.0,23.9969,23.9969,23.944,23.944,97300.0
2013-10-25 13:00:00,31.71,31.71,31.64,31.65,108200.0,23.9516,23.9516,23.8987,23.9063,108200.0
2013-10-25 13:30:00,31.66,31.68,31.64,31.66,242000.0,23.9138,23.9289,23.8987,23.9138,242000.0
2013-10-25 14:00:00,31.66,31.75,31.65,31.72,260000.0,23.9138,23.9818,23.9063,23.9592,260000.0
2013-10-25 14:30:00,31.72,31.76,31.7,31.75,385900.0,23.9592,23.9894,23.944,23.9818,385900.0
2013-10-25 15:00:00,31.74,31.81,31.74,31.77,512900.0,23.9743,24.0271,23.9743,23.9969,512900.0
2013-10-25 15:30:00,31.77,31.89,31.76,31.83,758100.0,23.9969,24.0876,23.9894,24.0422,758100.0
2013-10-28 09:30:00,31.87,31.9,31.74,31.75,610600.0,24.0725,24.0951,23.9743,23.9818,610600.0
2013-10-28 10:00:00,31.75,31.95,31.75,31.89,405500.0,23.9818,24.1329,23.9818,24.0876,405500.0
2013-10-28 10:30:00,31.89,31.92,31.82,31.86,344200.0,24.0876,24.1102,24.0347,24.0649,344200.0
2013-10-28 11:00:00,31.87,31.99,31.85,31.99,511900.0,24.0725,24.1631,24.0573,24.1631,511900.0
2013-10-28 11:30:00,31.99,32.13,31.98,32.12,406000.0,24.1631,24.2688,24.1555,24.2613,406000.0
2013-10-28 12:00:00,32.12,32.13,32.04,32.05,275200.0,24.2613,24.2688,24.2009,24.2084,275200.0
2013-10-28 12:30:00,32.04,32.05,32.01,32.04,149200.0,24.2009,24.2084,24.1782,24.2009,149200.0
2013-10-28 13:00:00,32.04,32.1,32.02,32.1,199700.0,24.2009,24.2462,24.1858,24.2462,199700.0
2013-10-28 13:30:00,32.1,32.13,32.0,32.02,268000.0,24.2462,24.2688,24.1706,24.1858,268000.0
2013-10-28 14:00:00,32.02,32.04,31.93,32.01,447600.0,24.1858,24.2009,24.1178,24.1782,447600.0
2013-10-28 14:30:00,32.0,32.01,31.95,31.99,243100.0,24.1706,24.1782,24.1329,24.1631,243100.0
2013-10-28 15:00:00,31.99,32.0,31.87,31.88,413200.0,24.1631,24.1706,24.0725,24.08,413200.0
2013-10-28 15:30:00,31.88,31.9,31.81,31.83,1715000.0,24.08,24.0951,24.0271,24.0422,1715000.0
2013-10-29 09:30:00,31.85,32.05,31.83,31.97,457800.0,24.0573,24.2084,24.0422,24.148,457800.0
2013-10-29 10:00:00,31.97,31.99,31.84,31.91,467600.0,24.148,24.1631,24.0498,24.1027,467600.0
2013-10-29 10:30:00,31.91,31.94,31.81,31.88,338900.0,24.1027,24.1253,24.0271,24.08,338900.0
2013-10-29 11:00:00,31.88,32.02,31.88,31.93,224000.0,24.08,24.1858,24.08,24.1178,224000.0
2013-10-29 11:30:00,31.93,32.03,31.93,32.02,287600.0,24.1178,24.1933,24.1178,24.1858,287600.0
2013-10-29 12:00:00,32.01,32.04,32.0,32.03,207800.0,24.1782,24.2009,24.1706,24.1933,207800.0
2013-10-29 12:30:00,32.03,32.04,32.0,32.0,114200.0,24.1933,24.2009,24.1706,24.1706,114200.0
2013-10-29 13:00:00,32.0,32.03,31.99,32.01,340200.0,24.1706,24.1933,24.1631,24.1782,340200.0
2013-10-29 13:30:00,32.02,32.05,31.99,32.02,210800.0,24.1858,24.2084,24.1631,24.1858,210800.0
2013-10-29 14:00:00,32.02,32.05,32.0,32.03,210900.0,24.1858,24.2084,24.1706,24.1933,210900.0
2013-10-29 14:30:00,32.03,32.12,32.03,32.07,249800.0,24.1933,24.2613,24.1933,24.2235,249800.0
2013-10-29 15:00:00,32.07,32.11,32.03,32.08,420600.0,24.2235,24.2537,24.1933,24.2311,420600.0
2013-10-29 15:30:00,32.07,32.15,32.05,32.15,765100.0,24.2235,24.2839,24.2084,24.2839,765100.0
2013-10-30 09:30:00,32.15,32.22,32.1,32.15,218700.0,24.2839,24.3368,24.2462,24.2839,218700.0
2013-10-30 10:00:00,32.15,32.23,32.1,32.22,474200.0,24.2839,24.3444,24.2462,24.3368,474200.0
2013-10-30 10:30:00,32.21,32.23,32.07,32.08,183000.0,24.3293,24.3444,24.2235,24.2311,183000.0
2013-10-30 11:00:00,32.08,32.12,31.98,32.01,184100.0,24.2311,24.2613,24.1555,24.1782,184100.0
2013-10-30 11:30:00,32.0,32.03,31.98,32.02,140100.0,24.1706,24.1933,24.1555,24.1858,140100.0
2013-10-30 12:00:00,32.03,32.06,32.02,32.02,99800.0,24.1933,24.216,24.1858,24.1858,99800.0
2013-10-30 12:30:00,32.03,32.09,32.02,32.09,104600.0,24.1933,24.2386,24.1858,24.2386,104600.0
2013-10-30 13:00:00,32.09,32.09,32.04,32.04,103700.0,24.2386,24.2386,24.2009,24.2009,103700.0
2013-10-30 13:30:00,32.03,32.04,31.94,31.96,187800.0,24.1933,24.2009,24.1253,24.1404,187800.0
2013-10-30 14:00:00,31.98,32.15,31.88,31.92,441900.0,24.1555,24.2839,24.08,24.1102,441900.0
2013-10-30 14:30:00,31.91,32.0,31.89,31.98,280100.0,24.1027,24.1706,24.0876,24.1555,280100.0
2013-10-30 15:00:00,31.98,32.05,31.97,32.03,317500.0,24.1555,24.2084,24.148,24.1933,317500.0
2013-10-30 15:30:00,32.02,32.08,31.97,31.98,546200.0,24.1858,24.2311,24.148,24.1555,546200.0
2013-10-31 09:30:00,31.91,31.95,31.76,31.84,631600.0,24.1027,24.1329,23.9894,24.0498,631600.0
2013-10-31 10:00:00,31.85,32.13,31.83,32.03,574700.0,24.0573,24.2688,24.0422,24.1933,574700.0
2013-10-31 10:30:00,32.02,32.09,31.98,32.04,286300.0,24.1858,24.2386,24.1555,24.2009,286300.0
2013-10-31 11:00:00,32.05,32.07,31.96,32.06,245700.0,24.2084,24.2235,24.1404,24.216,245700.0
2013-10-31 11:30:00,32.06,32.13,31.99,32.0,209600.0,24.216,24.2688,24.1631,24.1706,209600.0
2013-10-31 12:00:00,32.0,32.05,31.99,32.0,130900.0,24.1706,24.2084,24.1631,24.1706,130900.0
2013-10-31 12:30:00,32.0,32.06,31.97,31.98,144800.0,24.1706,24.216,24.148,24.1555,144800.0
2013-10-31 13:00:00,31.99,32.04,31.96,32.04,243500.0,24.1631,24.2009,24.1404,24.2009,243500.0
2013-10-31 13:30:00,32.04,32.05,31.96,32.0,208600.0,24.2009,24.2084,24.1404,24.1706,208600.0
2013-10-31 14:00:00,31.99,32.08,31.98,32.05,375200.0,24.1631,24.2311,24.1555,24.2084,375200.0
2013-10-31 14:30:00,32.05,32.08,31.98,31.98,280900.0,24.2084,24.2311,24.1555,24.1555,280900.0
2013-10-31 15:00:00,31.98,31.98,31.91,31.91,447400.0,24.1555,24.1555,24.1027,24.1027,447400.0
2013-10-31 15:30:00,31.91,31.96,31.81,31.82,1440700.0,24.1027,24.1404,24.0271,24.0347,1440700.0
2013-11-01 09:30:00,31.93,32.17,31.9,32.13,512500.0,24.1178,24.2991,24.0951,24.2688,512500.0
2013-11-01 10:00:00,32.14,32.31,32.11,32.27,619100.0,24.2764,24.4048,24.2537,24.3746,619100.0
2013-11-01 10:30:00,32.26,32.35,32.24,32.31,421700.0,24.367,24.435,24.3519,24.4048,421700.0
2013-11-01 11:00:00,32.3,32.34,32.26,32.31,583200.0,24.3972,24.4275,24.367,24.4048,583200.0
2013-11-01 11:30:00,32.31,32.32,32.24,32.28,595700.0,24.4048,24.4124,24.3519,24.3821,595700.0
2013-11-01 12:00:00,32.27,32.32,32.24,32.31,613400.0,24.3746,24.4124,24.3519,24.4048,613400.0
2013-11-01 12:30:00,32.31,32.36,32.26,32.32,351200.0,24.4048,24.4426,24.367,24.4124,351200.0
2013-11-01 13:00:00,32.32,32.34,32.29,32.33,354000.0,24.4124,24.4275,24.3897,24.4199,354000.0
2013-11-01 13:30:00,32.32,32.43,32.32,32.42,296300.0,24.4124,24.4954,24.4124,24.4879,296300.0
2013-11-01 14:00:00,32.43,32.47,32.42,32.47,372100.0,24.4954,24.5257,24.4879,24.5257,372100.0
2013-11-01 14:30:00,32.46,32.47,32.34,32.37,477000.0,24.5181,24.5257,24.4275,24.4501,477000.0
2013-11-01 15:00:00,32.37,32.43,32.36,32.43,781400.0,24.4501,24.4954,24.4426,24.4954,781400.0
2013-11-01 15:30:00,32.42,32.49,32.33,32.36,1614200.0,24.4879,24.5408,24.4199,24.4426,1614200.0
2013-11-04 09:30:00,32.4,32.49,32.3,32.37,540300.0,24.4728,24.5408,24.3972,24.4501,540300.0
2013-11-04 10:00:00,32.36,32.36,32.22,32.27,238000.0,24.4426,24.4426,24.3368,24.3746,238000.0
2013-11-04 10:30:00,32.28,32.34,32.25,32.27,256400.0,24.3821,24.4275,24.3595,24.3746,256400.0
2013-11-04 11:00:00,32.26,32.3,32.23,32.23,384700.0,24.367,24.3972,24.3444,24.3444,384700.0
2013-11-04 11:30:00,32.23,32.26,32.21,32.24,184400.0,24.3444,24.367,24.3293,24.3519,184400.0
2013-11-04 12:00:00,32.24,32.28,32.22,32.26,183000.0,24.3519,24.3821,24.3368,24.367,183000.0
2013-11-04 12:30:00,32.26,32.38,32.26,32.36,292800.0,24.367,24.4577,24.367,24.4426,292800.0
2013-11-04 13:00:00,32.35,32.44,32.34,32.41,359400.0,24.435,24.503,24.4275,24.4803,359400.0
2013-11-04 13:30:00,32.41,32.54,32.39,32.54,396000.0,24.4803,24.5785,24.4652,24.5785,396000.0
2013-11-04 14:00:00,32.53,32.57,32.51,32.53,501800.0,24.571,24.6012,24.5559,24.571,501800.0
2013-11-04 14:30:00,32.53,32.6,32.46,32.46,503700.0,24.571,24.6238,24.5181,24.5181,503700.0
2013-11-04 15:00:00,32.46,32.56,32.45,32.56,725300.0,24.5181,24.5936,24.5105,24.5936,725300.0
2013-11-04 15:30:00,32.56,32.56,32.47,32.51,891000.0,24.5936,24.5936,24.5257,24.5559,891000.0
2013-11-05 09:30:00,32.3,32.43,32.11,32.41,419100.0,24.3972,24.4954,24.2537,24.4803,419100.0
2013-11-05 10:00:00,32.41,32.44,32.33,32.37,259700.0,24.4803,24.503,24.4199,24.4501,259700.0
2013-11-05 10:30:00,32.36,32.45,32.35,32.41,180000.0,24.4426,24.5105,24.435,24.4803,180000.0
2013-11-05 11:00:00,32.41,32.42,32.29,32.3,173900.0,24.4803,24.4879,24.3897,24.3972,173900.0
2013-11-05 11:30:00,32.31,32.36,32.3,32.33,118600.0,24.4048,24.4426,24.3972,24.4199,118600.0
2013-11-05 12:00:00,32.33,32.45,32.32,32.43,153900.0,24.4199,24.5105,24.4124,24.4954,153900.0
2013-11-05 12:30:00,32.42,32.43,32.36,32.43,133600.0,24.4879,24.4954,24.4426,24.4954,133600.0
2013-11-05 13:00:00,32.43,32.49,32.43,32.48,160400.0,24.4954,24.5408,24.4954,24.5332,160400.0
2013-11-05 13:30:00,32.48,32.52,32.41,32.41,140000.0,24.5332,24.5634,24.4803,24.4803,140000.0
2013-11-05 14:00:00,32.41,32.45,32.39,32.43,114200.0,24.4803,24.5105,24.4652,24.4954,114200.0
2013-11-05 14:30:00,32.43,32.51,32.41,32.41,237000.0,24.4954,24.5559,24.4803,24.4803,237000.0
2013-11-05 15:00:00,32.41,32.47,32.38,32.39,311500.0,24.4803,24.5257,24.4577,24.4652,311500.0
2013-11-05 15:30:00,32.39,32.42,32.34,32.34,526800.0,24.4652,24.4879,24.4275,24.4275,526800.0
2013-11-06 09:30:00,32.56,32.56,32.32,32.41,292500.0,24.5936,24.5936,24.4124,24.4803,292500.0
2013-11-06 10:00:00,32.41,32.47,32.33,32.33,377100.0,24.4803,24.5257,24.4199,24.4199,377100.0
2013-11-06 10:30:00,32.33,32.34,32.26,32.29,237300.0,24.4199,24.4275,24.367,24.3897,237300.0
2013-11-06 11:00:00,32.28,32.3,32.2,32.3,360600.0,24.3821,24.3972,24.3217,24.3972,360600.0
2013-11-06 11:30:00,32.3,32.37,32.24,32.29,899200.0,24.3972,24.4501,24.3519,24.3897,899200.0
2013-11-06 12:00:00,32.29,32.3,32.21,32.23,259300.0,24.3897,24.3972,24.3293,24.3444,259300.0
2013-11-06 12:30:00,32.23,32.26,32.22,32.25,228300.0,24.3444,24.367,24.3368,24.3595,228300.0
2013-11-06 13:00:00,32.24,32.29,32.21,32.26,228300.0,24.3519,24.3897,24.3293,24.367,228300.0
2013-11-06 13:30:00,32.27,32.32,32.23,32.24,151200.0,24.3746,24.4124,24.3444,24.3519,151200.0
2013-11-06 14:00:00,32.25,32.25,32.2,32.21,194900.0,24.3595,24.3595,24.3217,24.3293,194900.0
2013-11-06 14:30:00,32.21,32.25,32.2,32.23,129300.0,24.3293,24.3595,24.3217,24.3444,129300.0
2013-11-06 15:00:00,32.23,32.3,32.21,32.29,1291800.0,24.3444,24.3972,24.3293,24.3897,1291800.0
2013-11-06 15:30:00,32.29,32.38,32.24,32.36,697400.0,24.3897,24.4577,24.3519,24.4426,697400.0
2013-11-07 09:30:00,32.43,32.59,32.35,32.43,357700.0,24.4954,24.6163,24.435,24.4954,357700.0
2013-11-07 10:00:00,32.43,32.52,32.35,32.43,297000.0,24.4954,24.5634,24.435,24.4954,297000.0
2013-11-07 10:30:00,32.42,32.42,32.29,32.36,218000.0,24.4879,24.4879,24.3897,24.4426,218000.0
2013-11-07 11:00:00,32.36,32.38,32.23,32.29,154100.0,24.4426,24.4577,24.3444,24.3897,154100.0
2013-11-07 11:30:00,32.29,32.39,32.27,32.36,182400.0,24.3897,24.4652,24.3746,24.4426,182400.0
2013-11-07 12:00:00,32.36,32.41,32.32,32.39,159900.0,24.4426,24.4803,24.4124,24.4652,159900.0
2013-11-07 12:30:00,32.39,32.42,32.3,32.32,123000.0,24.4652,24.4879,24.3972,24.4124,123000.0
2013-11-07 13:00:00,32.32,32.32,32.2,32.21,109700.0,24.4124,24.4124,24.3217,24.3293,109700.0
2013-11-07 13:30:00,32.21,32.22,32.15,32.17,137800.0,24.3293,24.3368,24.2839,24.2991,137800.0
2013-11-07 14:00:00,32.17,32.17,32.05,32.11,177100.0,24.2991,24.2991,24.2084,24.2537,177100.0
2013-11-07 14:30:00,32.1,32.14,32.05,32.12,291600.0,24.2462,24.2764,24.2084,24.2613,291600.0
2013-11-07 15:00:00,32.12,32.14,31.98,31.98,297300.0,24.2613,24.2764,24.1555,24.1555,297300.0
2013-11-07 15:30:00,31.98,32.04,31.95,32.01,1576700.0,24.1555,24.2009,24.1329,24.1782,1576700.0
2013-11-08 09:30:00,32.02,32.73,31.96,32.59,671100.0,24.1858,24.722,24.1404,24.6163,671100.0
2013-11-08 10:00:00,32.58,32.88,32.58,32.86,367500.0,24.6087,24.8353,24.6087,24.8202,367500.0
2013-11-08 10:30:00,32.86,32.89,32.76,32.81,309200.0,24.8202,24.8429,24.7447,24.7825,309200.0
2013-11-08 11:00:00,32.82,32.88,32.8,32.85,319400.0,24.79,24.8353,24.7749,24.8127,319400.0
2013-11-08 11:30:00,32.84,32.89,32.79,32.81,178500.0,24.8051,24.8429,24.7674,24.7825,178500.0
2013-11-08 12:00:00,32.82,32.89,32.82,32.84,257300.0,24.79,24.8429,24.79,24.8051,257300.0
2013-11-08 12:30:00,32.85,32.85,32.75,32.76,273500.0,24.8127,24.8127,24.7371,24.7447,273500.0
2013-11-08 13:00:00,32.77,32.86,32.73,32.85,175200.0,24.7523,24.8202,24.722,24.8127,175200.0
2013-11-08 13:30:00,32.84,32.89,32.82,32.85,380900.0,24.8051,24.8429,24.79,24.8127,380900.0
2013-11-08 14:00:00,32.85,32.97,32.84,32.95,944900.0,24.8127,24.9033,24.8051,24.8882,944900.0
2013-11-08 14:30:00,32.95,32.98,32.9,32.96,213800.0,24.8882,24.9109,24.8504,24.8958,213800.0
2013-11-08 15:00:00,32.96,32.99,32.89,32.98,422500.0,24.8958,24.9184,24.8429,24.9109,422500.0
2013-11-08 15:30:00,32.98,33.17,32.98,33.15,1249100.0,24.9109,25.0544,24.9109,25.0393,1249100.0
2013-11-11 09:30:00,33.16,33.29,32.99,33.23,263600.0,25.0468,25.145,24.9184,25.0997,263600.0
2013-11-11 10:00:00,33.24,33.26,33.07,33.07,250800.0,25.1073,25.1224,24.9789,24.9789,250800.0
2013-11-11 10:30:00,33.07,33.24,33.03,33.23,221600.0,24.9789,25.1073,24.9486,25.0997,221600.0
2013-11-11 11:00:00,33.22,33.32,33.2,33.29,319400.0,25.0922,25.1677,25.077,25.145,319400.0
2013-11-11 11:30:00,33.29,33.33,33.26,33.27,129700.0,25.145,25.1752,25.1224,25.1299,129700.0
2013-11-11 12:00:00,33.26,33.26,33.21,33.22,103000.0,25.1224,25.1224,25.0846,25.0922,103000.0
2013-11-11 12:30:00,33.22,33.23,33.13,33.15,129500.0,25.0922,25.0997,25.0242,25.0393,129500.0
2013-11-11 13:00:00,33.15,33.25,33.15,33.2,169600.0,25.0393,25.1148,25.0393,25.077,169600.0
2013-11-11 13:30:00,33.2,33.21,33.12,33.13,107200.0,25.077,25.0846,25.0166,25.0242,107200.0
2013-11-11 14:00:00,33.14,33.14,33.06,33.07,160800.0,25.0317,25.0317,24.9713,24.9789,160800.0
2013-11-11 14:30:00,33.08,33.09,33.04,33.05,107000.0,24.9864,24.994,24.9562,24.9637,107000.0
2013-11-11 15:00:00,33.05,33.07,33.01,33.02,129200.0,24.9637,24.9789,24.9335,24.9411,129200.0
2013-11-11 15:30:00,33.02,33.09,33.02,33.08,604400.0,24.9411,24.994,24.9411,24.9864,604400.0
2013-11-12 09:30:00,32.93,33.07,32.82,33.01,229200.0,24.8731,24.9789,24.79,24.9335,229200.0
2013-11-12 10:00:00,33.02,33.05,32.95,33.04,156800.0,24.9411,24.9637,24.8882,24.9562,156800.0
2013-11-12 10:30:00,33.05,33.06,32.79,32.82,167200.0,24.9637,24.9713,24.7674,24.79,167200.0
2013-11-12 11:00:00,32.82,32.85,32.79,32.84,122400.0,24.79,24.8127,24.7674,24.8051,122400.0
2013-11-12 11:30:00,32.83,32.87,32.69,32.71,167000.0,24.7976,24.8278,24.6918,24.7069,167000.0
2013-11-12 12:00:00,32.72,32.74,32.59,32.63,251800.0,24.7145,24.7296,24.6163,24.6465,251800.0
2013-11-12 12:30:00,32.64,32.64,32.57,32.57,129800.0,24.6541,24.6541,24.6012,24.6012,129800.0
2013-11-12 13:00:00,32.57,32.6,32.54,32.55,146500.0,24.6012,24.6238,24.5785,24.5861,146500.0
2013-11-12 13:30:00,32.56,32.58,32.51,32.52,219100.0,24.5936,24.6087,24.5559,24.5634,219100.0
2013-11-12 14:00:00,32.52,32.57,32.51,32.51,156100.0,24.5634,24.6012,24.5559,24.5559,156100.0
2013-11-12 14:30:00,32.51,32.6,32.5,32.58,199500.0,24.5559,24.6238,24.5483,24.6087,199500.0
2013-11-12 15:00:00,32.58,32.61,32.53,32.53,308000.0,24.6087,24.6314,24.571,24.571,308000.0
2013-11-12 15:30:00,32.54,32.58,32.5,32.57,693600.0,24.5785,24.6087,24.5483,24.6012,693600.0
2013-11-13 09:30:00,32.35,32.68,32.28,32.64,621100.0,24.435,24.6843,24.3821,24.6541,621100.0
2013-11-13 10:00:00,32.65,32.71,32.55,32.68,343400.0,24.6616,24.7069,24.5861,24.6843,343400.0
2013-11-13 10:30:00,32.68,32.75,32.65,32.74,289800.0,24.6843,24.7371,24.6616,24.7296,289800.0
2013-11-13 11:00:00,32.73,32.73,32.64,32.7,414800.0,24.722,24.722,24.6541,24.6994,414800.0
2013-11-13 11:30:00,32.7,32.81,32.7,32.78,388300.0,24.6994,24.7825,24.6994,24.7598,388300.0
2013-11-13 12:00:00,32.78,32.8,32.73,32.74,259700.0,24.7598,24.7749,24.722,24.7296,259700.0
2013-11-13 12:30:00,32.75,32.75,32.68,32.72,202500.0,24.7371,24.7371,24.6843,24.7145,202500.0
2013-11-13 13:00:00,32.72,32.84,32.7,32.83,393500.0,24.7145,24.8051,24.6994,24.7976,393500.0
2013-11-13 13:30:00,32.83,32.96,32.82,32.9,285200.0,24.7976,24.8958,24.79,24.8504,285200.0
2013-11-13 14:00:00,32.9,32.97,32.86,32.95,214900.0,24.8504,24.9033,24.8202,24.8882,214900.0
2013-11-13 14:30:00,32.94,32.98,32.93,32.93,297400.0,24.8807,24.9109,24.8731,24.8731,297400.0
2013-11-13 15:00:00,32.93,32.94,32.87,32.89,203900.0,24.8731,24.8807,24.8278,24.8429,203900.0
2013-11-13 15:30:00,32.9,33.0,32.88,32.99,582000.0,24.8504,24.926,24.8353,24.9184,582000.0
2013-11-14 09:30:00,33.15,33.32,33.06,33.16,394500.0,25.0393,25.1677,24.9713,25.0468,394500.0
2013-11-14 10:00:00,33.17,33.17,32.9,32.92,180600.0,25.0544,25.0544,24.8504,24.8656,180600.0
2013-11-14 10:30:00,32.92,33.05,32.9,32.95,243900.0,24.8656,24.9637,24.8504,24.8882,243900.0
2013-11-14 11:00:00,32.94,33.11,32.92,33.06,337100.0,24.8807,25.0091,24.8656,24.9713,337100.0
2013-11-14 11:30:00,33.05,33.08,32.99,33.04,207400.0,24.9637,24.9864,24.9184,24.9562,207400.0
2013-11-14 12:00:00,33.04,33.15,33.01,33.09,160400.0,24.9562,25.0393,24.9335,24.994,160400.0
2013-11-14 12:30:00,33.08,33.11,33.03,33.04,115600.0,24.9864,25.0091,24.9486,24.9562,115600.0
2013-11-14 13:00:00,33.03,33.09,33.02,33.05,115400.0,24.9486,24.994,24.9411,24.9637,115400.0
2013-11-14 13:30:00,33.05,33.06,33.02,33.05,69400.0,24.9637,24.9713,24.9411,24.9637,69400.0
2013-11-14 14:00:00,33.04,33.07,33.02,33.07,143800.0,24.9562,24.9789,24.9411,24.9789,143800.0
2013-11-14 14:30:00,33.07,33.07,33.02,33.07,252900.0,24.9789,24.9789,24.9411,24.9789,252900.0
2013-11-14 15:00:00,33.07,33.11,33.04,33.1,342000.0,24.9789,25.0091,24.9562,25.0015,342000.0
2013-11-14 15:30:00,33.1,33.14,33.09,33.13,677700.0,25.0015,25.0317,24.994,25.0242,677700.0
2013-11-15 09:30:00,33.12,33.25,33.09,33.24,663800.0,25.0166,25.1148,24.994,25.1073,663800.0
2013-11-15 10:00:00,33.25,33.32,33.21,33.3,352600.0,25.1148,25.1677,25.0846,25.1526,352600.0
2013-11-15 10:30:00,33.29,33.36,33.29,33.36,233300.0,25.145,25.1979,25.145,25.1979,233300.0
2013-11-15 11:00:00,33.35,33.4,33.33,33.34,255900.0,25.1903,25.2281,25.1752,25.1828,255900.0
2013-11-15 11:30:00,33.34,33.35,33.29,33.32,262500.0,25.1828,25.1903,25.145,25.1677,262500.0
2013-11-15 12:00:00,33.31,33.35,33.29,33.3,133800.0,25.1601,25.1903,25.145,25.1526,133800.0
2013-11-15 12:30:00,33.3,33.36,33.3,33.33,200500.0,25.1526,25.1979,25.1526,25.1752,200500.0
2013-11-15 13:00:00,33.32,33.37,33.32,33.36,204700.0,25.1677,25.2055,25.1677,25.1979,204700.0
2013-11-15 13:30:00,33.36,33.36,33.33,33.34,115700.0,25.1979,25.1979,25.1752,25.1828,115700.0
2013-11-15 14:00:00,33.34,33.4,33.33,33.4,145300.0,25.1828,25.2281,25.1752,25.2281,145300.0
2013-11-15 14:30:00,33.39,33.4,33.37,33.39,145200.0,25.2206,25.2281,25.2055,25.2206,145200.0
2013-11-15 15:00:00,33.39,33.44,33.39,33.44,259100.0,25.2206,25.2583,25.2206,25.2583,259100.0
2013-11-15 15:30:00,33.43,33.48,33.4,33.43,515500.0,25.2508,25.2885,25.2281,25.2508,515500.0
2013-11-18 09:30:00,33.47,33.51,33.19,33.19,330900.0,25.281,25.3112,25.0695,25.0695,330900.0
2013-11-18 10:00:00,33.19,33.28,33.16,33.28,299200.0,25.0695,25.1375,25.0468,25.1375,299200.0
2013-11-18 10:30:00,33.28,33.41,33.28,33.41,243200.0,25.1375,25.2357,25.1375,25.2357,243200.0
2013-11-18 11:00:00,33.41,33.49,33.4,33.47,282100.0,25.2357,25.2961,25.2281,25.281,282100.0
2013-11-18 11:30:00,33.46,33.48,33.37,33.41,200700.0,25.2734,25.2885,25.2055,25.2357,200700.0
2013-11-18 12:00:00,33.41,33.43,33.38,33.38,152100.0,25.2357,25.2508,25.213,25.213,152100.0
2013-11-18 12:30:00,33.39,33.4,33.33,33.34,112200.0,25.2206,25.2281,25.1752,25.1828,112200.0
2013-11-18 13:00:00,33.34,33.37,33.33,33.36,116700.0,25.1828,25.2055,25.1752,25.1979,116700.0
2013-11-18 13:30:00,33.36,33.37,33.34,33.37,104400.0,25.1979,25.2055,25.1828,25.2055,104400.0
2013-11-18 14:00:00,33.37,33.38,33.36,33.37,92400.0,25.2055,25.213,25.1979,25.2055,92400.0
2013-11-18 14:30:00,33.38,33.38,33.21,33.22,226400.0,25.213,25.213,25.0846,25.0922,226400.0
2013-11-18 15:00:00,33.22,33.23,33.05,33.09,342400.0,25.0922,25.0997,24.9637,24.994,342400.0
2013-11-18 15:30:00,33.1,33.14,33.04,33.14,615200.0,25.0015,25.0317,24.9562,25.0317,615200.0
2013-11-19 09:30:00,33.08,33.34,33.04,33.31,504600.0,24.9864,25.1828,24.9562,25.1601,504600.0
2013-11-19 10:00:00,33.32,33.37,33.24,33.26,293200.0,25.1677,25.2055,25.1073,25.1224,293200.0
2013-11-19 10:30:00,33.26,33.4,33.25,33.39,273900.0,25.1224,25.2281,25.1148,25.2206,273900.0
2013-11-19 11:00:00,33.38,33.39,33.22,33.23,288400.0,25.213,25.2206,25.0922,25.0997,288400.0
2013-11-19 11:30:00,33.23,33.27,33.14,33.17,300900.0,25.0997,25.1299,25.0317,25.0544,300900.0
2013-11-19 12:00:00,33.17,33.25,33.16,33.2,328000.0,25.0544,25.1148,25.0468,25.077,328000.0
2013-11-19 12:30:00,33.19,33.21,33.05,33.05,362400.0,25.0695,25.0846,24.9637,24.9637,362400.0
2013-11-19 13:00:00,33.05,33.08,33.01,33.02,354400.0,24.9637,24.9864,24.9335,24.9411,354400.0
2013-11-19 13:30:00,33.02,33.07,32.97,32.98,244000.0,24.9411,24.9789,24.9033,24.9109,244000.0
2013-11-19 14:00:00,32.99,33.05,32.95,32.97,387800.0,24.9184,24.9637,24.8882,24.9033,387800.0
2013-11-19 14:30:00,32.97,33.08,32.96,33.04,363900.0,24.9033,24.9864,24.8958,24.9562,363900.0
2013-11-19 15:00:00,33.05,33.09,33.01,33.02,385600.0,24.9637,24.994,24.9335,24.9411,385600.0
2013-11-19 15:30:00,33.02,33.02,32.93,32.97,1151900.0,24.9411,24.9411,24.8731,24.9033,1151900.0
2013-11-20 09:30:00,33.17,33.26,33.01,33.12,235700.0,25.0544,25.1224,24.9335,25.0166,235700.0
2013-11-20 10:00:00,33.12,33.24,33.07,33.19,415500.0,25.0166,25.1073,24.9789,25.0695,415500.0
2013-11-20 10:30:00,33.19,33.3,33.14,33.26,387800.0,25.0695,25.1526,25.0317,25.1224,387800.0
2013-11-20 11:00:00,33.26,33.34,33.22,33.34,200200.0,25.1224,25.1828,25.0922,25.1828,200200.0
2013-11-20 11:30:00,33.33,33.4,33.3,33.37,117900.0,25.1752,25.2281,25.1526,25.2055,117900.0
2013-11-20 12:00:00,33.37,33.44,33.36,33.42,158900.0,25.2055,25.2583,25.1979,25.2432,158900.0
2013-11-20 12:30:00,33.41,33.43,33.38,33.38,119100.0,25.2357,25.2508,25.213,25.213,119100.0
2013-11-20 13:00:00,33.38,33.4,33.35,33.38,186200.0,25.213,25.2281,25.1903,25.213,186200.0
2013-11-20 13:30:00,33.38,33.51,33.37,33.47,225500.0,25.213,25.3112,25.2055,25.281,225500.0
2013-11-20 14:00:00,33.46,33.59,33.37,33.52,762300.0,25.2734,25.3716,25.2055,25.3188,762300.0
2013-11-20 14:30:00,33.52,33.55,33.41,33.47,382200.0,25.3188,25.3414,25.2357,25.281,382200.0
2013-11-20 15:00:00,33.47,33.47,33.29,33.34,489000.0,25.281,25.281,25.145,25.1828,489000.0
2013-11-20 15:30:00,33.33,33.38,33.29,33.34,1186100.0,25.1752,25.213,25.145,25.1828,1186100.0
2013-11-21 09:30:00,33.41,33.57,33.2,33.32,352000.0,25.2357,25.3565,25.077,25.1677,352000.0
2013-11-21 10:00:00,33.32,33.51,33.31,33.48,413300.0,25.1677,25.3112,25.1601,25.2885,413300.0
2013-11-21 10:30:00,33.49,33.59,33.49,33.57,305400.0,25.2961,25.3716,25.2961,25.3565,305400.0
2013-11-21 11:00:00,33.57,33.67,33.57,33.63,348200.0,25.3565,25.4321,25.3565,25.4018,348200.0
2013-11-21 11:30:00,33.63,33.72,33.63,33.72,297200.0,25.4018,25.4698,25.4018,25.4698,297200.0
2013-11-21 12:00:00,33.72,33.75,33.68,33.72,189300.0,25.4698,25.4925,25.4396,25.4698,189300.0
2013-11-21 12:30:00,33.71,33.74,33.6,33.62,194300.0,25.4623,25.4849,25.3792,25.3943,194300.0
2013-11-21 13:00:00,33.62,33.76,33.62,33.72,381700.0,25.3943,25.5,25.3943,25.4698,381700.0
2013-11-21 13:30:00,33.72,33.77,33.71,33.74,163600.0,25.4698,25.5076,25.4623,25.4849,163600.0
2013-11-21 14:00:00,33.75,33.75,33.66,33.66,253200.0,25.4925,25.4925,25.4245,25.4245,253200.0
2013-11-21 14:30:00,33.66,33.67,33.62,33.65,320000.0,25.4245,25.4321,25.3943,25.4169,320000.0
2013-11-21 15:00:00,33.65,33.76,33.65,33.75,258300.0,25.4169,25.5,25.4169,25.4925,258300.0
2013-11-21 15:30:00,33.76,33.77,33.7,33.71,744000.0,25.5,25.5076,25.4547,25.4623,744000.0
2013-11-22 09:30:00,33.72,33.75,33.48,33.51,289300.0,25.4698,25.4925,25.2885,25.3112,289300.0
2013-11-22 10:00:00,33.51,33.53,33.39,33.51,300500.0,25.3112,25.3263,25.2206,25.3112,300500.0
2013-11-22 10:30:00,33.51,33.68,33.5,33.67,269200.0,25.3112,25.4396,25.3036,25.4321,269200.0
2013-11-22 11:00:00,33.67,33.71,33.64,33.69,235400.0,25.4321,25.4623,25.4094,25.4472,235400.0
2013-11-22 11:30:00,33.69,33.73,33.67,33.69,165400.0,25.4472,25.4774,25.4321,25.4472,165400.0
2013-11-22 12:00:00,33.69,33.73,33.66,33.67,172900.0,25.4472,25.4774,25.4245,25.4321,172900.0
2013-11-22 12:30:00,33.66,33.67,33.63,33.64,122000.0,25.4245,25.4321,25.4018,25.4094,122000.0
2013-11-22 13:00:00,33.64,33.64,33.6,33.62,446500.0,25.4094,25.4094,25.3792,25.3943,446500.0
2013-11-22 13:30:00,33.62,33.62,33.47,33.5,212000.0,25.3943,25.3943,25.281,25.3036,212000.0
2013-11-22 14:00:00,33.5,33.55,33.49,33.54,227700.0,25.3036,25.3414,25.2961,25.3339,227700.0
2013-11-22 14:30:00,33.54,33.62,33.53,33.61,291800.0,25.3339,25.3943,25.3263,25.3867,291800.0
2013-11-22 15:00:00,33.6,33.61,33.54,33.54,286500.0,25.3792,25.3867,25.3339,25.3339,286500.0
2013-11-22 15:30:00,33.55,33.7,33.54,33.64,1064900.0,25.3414,25.4547,25.3339,25.4094,1064900.0
2013-11-25 09:30:00,33.75,34.26,33.73,34.21,611700.0,25.4925,25.8777,25.4774,25.8399,611700.0
2013-11-25 10:00:00,34.21,34.21,33.95,33.98,285600.0,25.8399,25.8399,25.6435,25.6662,285600.0
2013-11-25 10:30:00,33.97,34.04,33.87,33.88,194500.0,25.6587,25.7115,25.5831,25.5907,194500.0
2013-11-25 11:00:00,33.88,33.94,33.84,33.93,193200.0,25.5907,25.636,25.5605,25.6284,193200.0
2013-11-25 11:30:00,33.93,34.04,33.92,33.98,269800.0,25.6284,25.7115,25.6209,25.6662,269800.0
2013-11-25 12:00:00,33.97,34.0,33.9,33.95,106000.0,25.6587,25.6813,25.6058,25.6435,106000.0
2013-11-25 12:30:00,33.95,33.96,33.85,33.85,147200.0,25.6435,25.6511,25.568,25.568,147200.0
2013-11-25 13:00:00,33.85,33.9,33.81,33.87,159400.0,25.568,25.6058,25.5378,25.5831,159400.0
2013-11-25 13:30:00,33.88,33.92,33.84,33.92,102100.0,25.5907,25.6209,25.5605,25.6209,102100.0
2013-11-25 14:00:00,33.91,33.95,33.9,33.91,189100.0,25.6133,25.6435,25.6058,25.6133,189100.0
2013-11-25 14:30:00,33.91,33.94,33.91,33.93,119100.0,25.6133,25.636,25.6133,25.6284,119100.0
2013-11-25 15:00:00,33.92,33.93,33.8,33.8,313400.0,25.6209,25.6284,25.5302,25.5302,313400.0
2013-11-25 15:30:00,33.8,33.81,33.72,33.79,853500.0,25.5302,25.5378,25.4698,25.5227,853500.0
2013-11-26 09:30:00,33.82,33.94,33.72,33.73,287700.0,25.5454,25.636,25.4698,25.4774,287700.0
2013-11-26 10:00:00,33.74,33.99,33.7,33.98,301600.0,25.4849,25.6738,25.4547,25.6662,301600.0
2013-11-26 10:30:00,33.98,34.06,33.96,34.03,286200.0,25.6662,25.7266,25.6511,25.704,286200.0
2013-11-26 11:00:00,34.04,34.04,33.88,33.88,214300.0,25.7115,25.7115,25.5907,25.5907,214300.0
2013-11-26 11:30:00,33.88,33.89,33.82,33.82,190900.0,25.5907,25.5982,25.5454,25.5454,190900.0
2013-11-26 12:00:00,33.82,33.85,33.8,33.83,94600.0,25.5454,25.568,25.5302,25.5529,94600.0
2013-11-26 12:30:00,33.83,33.84,33.74,33.76,126600.0,25.5529,25.5605,25.4849,25.5,126600.0
2013-11-26 13:00:00,33.76,33.8,33.75,33.77,130000.0,25.5,25.5302,25.4925,25.5076,130000.0
2013-11-26 13:30:00,33.77,33.78,33.75,33.76,171800.0,25.5076,25.5151,25.4925,25.5,171800.0
2013-11-26 14:00:00,33.77,33.77,33.71,33.73,122300.0,25.5076,25.5076,25.4623,25.4774,122300.0
2013-11-26 14:30:00,33.73,33.74,33.72,33.73,120400.0,25.4774,25.4849,25.4698,25.4774,120400.0
2013-11-26 15:00:00,33.73,33.74,33.7,33.73,205200.0,25.4774,25.4849,25.4547,25.4774,205200.0
2013-11-26 15:30:00,33.73,33.77,33.64,33.66,624600.0,25.4774,25.5076,25.4094,25.4245,624600.0
2013-11-27 09:30:00,34.18,34.18,33.62,33.82,305300.0,25.8173,25.8173,25.3943,25.5454,305300.0
2013-11-27 10:00:00,33.82,33.83,33.77,33.78,205500.0,25.5454,25.5529,25.5076,25.5151,205500.0
2013-11-27 10:30:00,33.79,33.91,33.78,33.84,235900.0,25.5227,25.6133,25.5151,25.5605,235900.0
2013-11-27 11:00:00,33.84,33.96,33.83,33.94,230700.0,25.5605,25.6511,25.5529,25.636,230700.0
2013-11-27 11:30:00,33.95,34.03,33.92,33.98,712600.0,25.6435,25.704,25.6209,25.6662,712600.0
2013-11-27 12:00:00,33.98,34.01,33.93,33.95,281000.0,25.6662,25.6889,25.6284,25.6435,281000.0
2013-11-27 12:30:00,33.95,34.01,33.9,33.9,387000.0,25.6435,25.6889,25.6058,25.6058,387000.0
2013-11-27 13:00:00,33.89,33.91,33.79,33.84,103500.0,25.5982,25.6133,25.5227,25.5605,103500.0
2013-11-27 13:30:00,33.84,33.91,33.84,33.9,119300.0,25.5605,25.6133,25.5605,25.6058,119300.0
2013-11-27 14:00:00,33.9,33.91,33.87,33.89,75400.0,25.6058,25.6133,25.5831,25.5982,75400.0
2013-11-27 14:30:00,33.88,33.93,33.88,33.89,110800.0,25.5907,25.6284,25.5907,25.5982,110800.0
2013-11-27 15:00:00,33.9,33.95,33.88,33.92,142900.0,25.6058,25.6435,25.5907,25.6209,142900.0
2013-11-27 15:30:00,33.93,33.96,33.89,33.92,368300.0,25.6284,25.6511,25.5982,25.6209,368300.0
2013-11-29 09:30:00,34.0,34.07,33.76,34.07,239100.0,25.6813,25.7342,25.5,25.7342,239100.0
2013-11-29 10:00:00,34.07,34.11,33.93,33.96,542000.0,25.7342,25.7644,25.6284,25.6511,542000.0
2013-11-29 10:30:00,33.95,34.0,33.92,33.94,103900.0,25.6435,25.6813,25.6209,25.636,103900.0
2013-11-29 11:00:00,33.94,33.94,33.88,33.9,161000.0,25.636,25.636,25.5907,25.6058,161000.0
2013-11-29 11:30:00,33.89,33.9,33.83,33.87,126800.0,25.5982,25.6058,25.5529,25.5831,126800.0
2013-11-29 12:00:00,33.87,33.89,33.81,33.88,153400.0,25.5831,25.5982,25.5378,25.5907,153400.0
2013-11-29 12:30:00,33.87,33.88,33.65,33.7,600400.0,25.5831,25.5907,25.4169,25.4547,600400.0
2013-12-02 09:30:00,33.79,33.97,33.72,33.84,247200.0,25.5227,25.6587,25.4698,25.5605,247200.0
2013-12-02 10:00:00,33.85,33.98,33.78,33.96,202500.0,25.568,25.6662,25.5151,25.6511,202500.0
2013-12-02 10:30:00,33.96,34.01,33.91,34.0,218300.0,25.6511,25.6889,25.6133,25.6813,218300.0
2013-12-02 11:00:00,34.0,34.01,33.91,33.93,286800.0,25.6813,25.6889,25.6133,25.6284,286800.0
2013-12-02 11:30:00,33.92,33.96,33.88,33.94,246900.0,25.6209,25.6511,25.5907,25.636,246900.0
2013-12-02 12:00:00,33.94,34.01,33.92,33.99,290100.0,25.636,25.6889,25.6209,25.6738,290100.0
2013-12-02 12:30:00,33.98,34.01,33.97,34.01,81100.0,25.6662,25.6889,25.6587,25.6889,81100.0
2013-12-02 13:00:00,34.0,34.04,33.98,34.01,170900.0,25.6813,25.7115,25.6662,25.6889,170900.0
2013-12-02 13:30:00,34.02,34.02,33.93,33.94,108700.0,25.6964,25.6964,25.6284,25.636,108700.0
2013-12-02 14:00:00,33.94,33.96,33.81,33.85,187200.0,25.636,25.6511,25.5378,25.568,187200.0
2013-12-02 14:30:00,33.85,33.88,33.78,33.86,203000.0,25.568,25.5907,25.5151,25.5756,203000.0
2013-12-02 15:00:00,33.86,33.87,33.71,33.71,237400.0,25.5756,25.5831,25.4623,25.4623,237400.0
2013-12-02 15:30:00,33.71,33.72,33.58,33.64,810600.0,25.4623,25.4698,25.3641,25.4094,810600.0
2013-12-03 09:30:00,33.28,33.64,33.28,33.42,440600.0,25.1375,25.4094,25.1375,25.2432,440600.0
2013-12-03 10:00:00,33.42,33.48,33.32,33.39,357700.0,25.2432,25.2885,25.1677,25.2206,357700.0
2013-12-03 10:30:00,33.4,33.48,33.38,33.4,165200.0,25.2281,25.2885,25.213,25.2281,165200.0
2013-12-03 11:00:00,33.41,33.41,33.24,33.26,200800.0,25.2357,25.2357,25.1073,25.1224,200800.0
2013-12-03 11:30:00,33.26,33.3,33.16,33.24,182400.0,25.1224,25.1526,25.0468,25.1073,182400.0
2013-12-03 12:00:00,33.24,33.27,33.2,33.22,140400.0,25.1073,25.1299,25.077,25.0922,140400.0
2013-12-03 12:30:00,33.23,33.24,33.17,33.19,106400.0,25.0997,25.1073,25.0544,25.0695,106400.0
2013-12-03 13:00:00,33.19,33.2,33.04,33.04,140400.0,25.0695,25.077,24.9562,24.9562,140400.0
2013-12-03 13:30:00,33.04,33.1,33.03,33.05,112600.0,24.9562,25.0015,24.9486,24.9637,112600.0
2013-12-03 14:00:00,33.05,33.13,33.01,33.13,190400.0,24.9637,25.0242,24.9335,25.0242,190400.0
2013-12-03 14:30:00,33.12,33.23,33.11,33.2,151500.0,25.0166,25.0997,25.0091,25.077,151500.0
2013-12-03 15:00:00,33.19,33.21,33.12,33.14,297000.0,25.0695,25.0846,25.0166,25.0317,297000.0
2013-12-03 15:30:00,33.14,33.23,33.11,33.19,841900.0,25.0317,25.0997,25.0091,25.0695,841900.0
2013-12-04 09:30:00,33.12,33.47,33.04,33.32,456700.0,25.0166,25.281,24.9562,25.1677,456700.0
2013-12-04 10:00:00,33.32,33.62,33.3,33.45,481000.0,25.1677,25.3943,25.1526,25.2659,481000.0
2013-12-04 10:30:00,33.45,33.52,33.44,33.49,269000.0,25.2659,25.3188,25.2583,25.2961,269000.0
2013-12-04 11:00:00,33.49,33.5,33.37,33.37,161100.0,25.2961,25.3036,25.2055,25.2055,161100.0
2013-12-04 11:30:00,33.37,33.44,33.36,33.39,136500.0,25.2055,25.2583,25.1979,25.2206,136500.0
2013-12-04 12:00:00,33.39,33.4,33.2,33.21,196900.0,25.2206,25.2281,25.077,25.0846,196900.0
2013-12-04 12:30:00,33.21,33.26,33.2,33.24,94100.0,25.0846,25.1224,25.077,25.1073,94100.0
2013-12-04 13:00:00,33.24,33.28,33.06,33.06,189500.0,25.1073,25.1375,24.9713,24.9713,189500.0
2013-12-04 13:30:00,33.06,33.14,33.02,33.13,169600.0,24.9713,25.0317,24.9411,25.0242,169600.0
2013-12-04 14:00:00,33.12,33.26,33.12,33.24,152000.0,25.0166,25.1224,25.0166,25.1073,152000.0
2013-12-04 14:30:00,33.24,33.31,33.23,33.28,139500.0,25.1073,25.1601,25.0997,25.1375,139500.0
2013-12-04 15:00:00,33.28,33.38,33.26,33.37,219900.0,25.1375,25.213,25.1224,25.2055,219900.0
2013-12-04 15:30:00,33.38,33.46,33.34,33.36,622900.0,25.213,25.2734,25.1828,25.1979,622900.0
2013-12-05 09:30:00,33.13,33.22,33.05,33.2,276000.0,25.0242,25.0922,24.9637,25.077,276000.0
2013-12-05 10:00:00,33.2,33.28,33.19,33.2,279000.0,25.077,25.1375,25.0695,25.077,279000.0
2013-12-05 10:30:00,33.21,33.22,33.1,33.12,535300.0,25.0846,25.0922,25.0015,25.0166,535300.0
2013-12-05 11:00:00,33.12,33.16,33.1,33.12,148900.0,25.0166,25.0468,25.0015,25.0166,148900.0
2013-12-05 11:30:00,33.12,33.19,33.09,33.19,159700.0,25.0166,25.0695,24.994,25.0695,159700.0
2013-12-05 12:00:00,33.19,33.23,33.15,33.16,179500.0,25.0695,25.0997,25.0393,25.0468,179500.0
2013-12-05 12:30:00,33.17,33.18,33.13,33.15,104200.0,25.0544,25.0619,25.0242,25.0393,104200.0
2013-12-05 13:00:00,33.15,33.16,33.1,33.1,112700.0,25.0393,25.0468,25.0015,25.0015,112700.0
2013-12-05 13:30:00,33.1,33.13,33.08,33.09,102900.0,25.0015,25.0242,24.9864,24.994,102900.0
2013-12-05 14:00:00,33.09,33.12,33.04,33.11,136600.0,24.994,25.0166,24.9562,25.0091,136600.0
2013-12-05 14:30:00,33.1,33.13,33.03,33.07,145100.0,25.0015,25.0242,24.9486,24.9789,145100.0
2013-12-05 15:00:00,33.06,33.17,33.05,33.13,240800.0,24.9713,25.0544,24.9637,25.0242,240800.0
2013-12-05 15:30:00,33.13,33.18,33.07,33.13,649400.0,25.0242,25.0619,24.9789,25.0242,649400.0
2013-12-06 09:30:00,33.56,33.64,33.41,33.42,304100.0,25.349,25.4094,25.2357,25.2432,304100.0
2013-12-06 10:00:00,33.42,33.45,33.32,33.32,191100.0,25.2432,25.2659,25.1677,25.1677,191100.0
2013-12-06 10:30:00,33.32,33.42,33.28,33.38,264100.0,25.1677,25.2432,25.1375,25.213,264100.0
2013-12-06 11:00:00,33.37,33.38,33.28,33.31,213300.0,25.2055,25.213,25.1375,25.1601,213300.0
2013-12-06 11:30:00,33.32,33.55,33.32,33.52,140000.0,25.1677,25.3414,25.1677,25.3188,140000.0
2013-12-06 12:00:00,33.52,33.53,33.5,33.51,70200.0,25.3188,25.3263,25.3036,25.3112,70200.0
2013-12-06 12:30:00,33.52,33.59,33.51,33.58,101800.0,25.3188,25.3716,25.3112,25.3641,101800.0
2013-12-06 13:00:00,33.59,33.65,33.57,33.62,76800.0,25.3716,25.4169,25.3565,25.3943,76800.0
2013-12-06 13:30:00,33.62,33.68,33.58,33.6,676700.0,25.3943,25.4396,25.3641,25.3792,676700.0
2013-12-06 14:00:00,33.6,33.61,33.57,33.58,114700.0,25.3792,25.3867,25.3565,25.3641,114700.0
2013-12-06 14:30:00,33.59,33.6,33.54,33.56,90100.0,25.3716,25.3792,25.3339,25.349,90100.0
2013-12-06 15:00:00,33.56,33.57,33.51,33.55,168200.0,25.349,25.3565,25.3112,25.3414,168200.0
2013-12-06 15:30:00,33.56,33.61,33.55,33.6,874500.0,25.349,25.3867,25.3414,25.3792,874500.0
2013-12-09 09:30:00,33.79,33.87,33.53,33.62,417600.0,25.5227,25.5831,25.3263,25.3943,417600.0
2013-12-09 10:00:00,33.62,33.63,33.5,33.55,332700.0,25.3943,25.4018,25.3036,25.3414,332700.0
2013-12-09 10:30:00,33.55,33.68,33.5,33.67,247100.0,25.3414,25.4396,25.3036,25.4321,247100.0
2013-12-09 11:00:00,33.68,33.77,33.66,33.75,217100.0,25.4396,25.5076,25.4245,25.4925,217100.0
2013-12-09 11:30:00,33.75,33.81,33.73,33.79,300200.0,25.4925,25.5378,25.4774,25.5227,300200.0
2013-12-09 12:00:00,33.79,33.81,33.67,33.67,127300.0,25.5227,25.5378,25.4321,25.4321,127300.0
2013-12-09 12:30:00,33.67,33.68,33.63,33.65,93000.0,25.4321,25.4396,25.4018,25.4169,93000.0
2013-12-09 13:00:00,33.65,33.69,33.64,33.67,115500.0,25.4169,25.4472,25.4094,25.4321,115500.0
2013-12-09 13:30:00,33.66,33.68,33.64,33.65,177900.0,25.4245,25.4396,25.4094,25.4169,177900.0
2013-12-09 14:00:00,33.65,33.66,33.62,33.64,131900.0,25.4169,25.4245,25.3943,25.4094,131900.0
2013-12-09 14:30:00,33.65,33.69,33.64,33.67,122700.0,25.4169,25.4472,25.4094,25.4321,122700.0
2013-12-09 15:00:00,33.67,33.72,33.64,33.65,237500.0,25.4321,25.4698,25.4094,25.4169,237500.0
2013-12-09 15:30:00,33.64,33.69,33.63,33.67,677500.0,25.4094,25.4472,25.4018,25.4321,677500.0
2013-12-10 09:30:00,33.49,33.79,33.49,33.79,648400.0,25.2961,25.5227,25.2961,25.5227,648400.0
2013-12-10 10:00:00,33.79,33.87,33.69,33.7,220800.0,25.5227,25.5831,25.4472,25.4547,220800.0
2013-12-10 10:30:00,33.69,33.73,33.63,33.64,105600.0,25.4472,25.4774,25.4018,25.4094,105600.0
2013-12-10 11:00:00,33.63,33.63,33.51,33.57,192900.0,25.4018,25.4018,25.3112,25.3565,192900.0
2013-12-10 11:30:00,33.57,33.58,33.52,33.55,104400.0,25.3565,25.3641,25.3188,25.3414,104400.0
2013-12-10 12:00:00,33.54,33.58,33.51,33.58,284300.0,25.3339,25.3641,25.3112,25.3641,284300.0
2013-12-10 12:30:00,33.57,33.59,33.56,33.57,68600.0,25.3565,25.3716,25.349,25.3565,68600.0
2013-12-10 13:00:00,33.57,33.63,33.56,33.57,96200.0,25.3565,25.4018,25.349,25.3565,96200.0
2013-12-10 13:30:00,33.58,33.58,33.5,33.54,105500.0,25.3641,25.3641,25.3036,25.3339,105500.0
2013-12-10 14:00:00,33.55,33.57,33.51,33.54,91600.0,25.3414,25.3565,25.3112,25.3339,91600.0
2013-12-10 14:30:00,33.54,33.56,33.5,33.55,109900.0,25.3339,25.349,25.3036,25.3414,109900.0
2013-12-10 15:00:00,33.56,33.59,33.52,33.55,155400.0,25.349,25.3716,25.3188,25.3414,155400.0
2013-12-10 15:30:00,33.55,33.56,33.5,33.51,363600.0,25.3414,25.349,25.3036,25.3112,363600.0
2013-12-11 09:30:00,33.47,33.59,33.21,33.37,378400.0,25.281,25.3716,25.0846,25.2055,378400.0
2013-12-11 10:00:00,33.38,33.43,33.2,33.24,609300.0,25.213,25.2508,25.077,25.1073,609300.0
2013-12-11 10:30:00,33.23,33.28,33.2,33.28,140500.0,25.0997,25.1375,25.077,25.1375,140500.0
2013-12-11 11:00:00,33.28,33.3,33.07,33.07,283800.0,25.1375,25.1526,24.9789,24.9789,283800.0
2013-12-11 11:30:00,33.08,33.09,33.01,33.08,332000.0,24.9864,24.994,24.9335,24.9864,332000.0
2013-12-11 12:00:00,33.08,33.09,33.0,33.05,211800.0,24.9864,24.994,24.926,24.9637,211800.0
2013-12-11 12:30:00,33.04,33.1,33.02,33.05,106700.0,24.9562,25.0015,24.9411,24.9637,106700.0
2013-12-11 13:00:00,33.06,33.12,33.01,33.01,189500.0,24.9713,25.0166,24.9335,24.9335,189500.0
2013-12-11 13:30:00,33.01,33.18,32.97,33.14,287800.0,24.9335,25.0619,24.9033,25.0317,287800.0
2013-12-11 14:00:00,33.14,33.17,33.0,33.09,252200.0,25.0317,25.0544,24.926,24.994,252200.0
2013-12-11 14:30:00,33.09,33.09,32.93,32.94,287300.0,24.994,24.994,24.8731,24.8807,287300.0
2013-12-11 15:00:00,32.94,32.96,32.84,32.84,374300.0,24.8807,24.8958,24.8051,24.8051,374300.0
2013-12-11 15:30:00,32.84,32.89,32.75,32.83,1032000.0,24.8051,24.8429,24.7371,24.7976,1032000.0
2013-12-12 09:30:00,32.86,33.1,32.81,32.95,576200.0,24.8202,25.0015,24.7825,24.8882,576200.0
2013-12-12 10:00:00,32.94,33.05,32.92,32.98,433200.0,24.8807,24.9637,24.8656,24.9109,433200.0
2013-12-12 10:30:00,32.98,33.05,32.96,33.01,260700.0,24.9109,24.9637,24.8958,24.9335,260700.0
2013-12-12 11:00:00,33.01,33.09,32.97,32.98,229000.0,24.9335,24.994,24.9033,24.9109,229000.0
2013-12-12 11:30:00,32.98,33.07,32.96,32.97,488900.0,24.9109,24.9789,24.8958,24.9033,488900.0
2013-12-12 12:00:00,32.98,33.01,32.91,32.94,439600.0,24.9109,24.9335,24.858,24.8807,439600.0
2013-12-12 12:30:00,32.95,32.95,32.9,32.9,168000.0,24.8882,24.8882,24.8504,24.8504,168000.0
2013-12-12 13:00:00,32.91,33.02,32.9,33.01,210600.0,24.858,24.9411,24.8504,24.9335,210600.0
2013-12-12 13:30:00,33.02,33.08,33.0,33.04,164700.0,24.9411,24.9864,24.926,24.9562,164700.0
2013-12-12 14:00:00,33.04,33.09,33.02,33.02,193300.0,24.9562,24.994,24.9411,24.9411,193300.0
2013-12-12 14:30:00,33.02,33.05,32.95,33.04,217200.0,24.9411,24.9637,24.8882,24.9562,217200.0
2013-12-12 15:00:00,33.04,33.04,32.93,33.02,350500.0,24.9562,24.9562,24.8731,24.9411,350500.0
2013-12-12 15:30:00,33.02,33.03,32.83,32.84,1092200.0,24.9411,24.9486,24.7976,24.8051,1092200.0
2013-12-13 09:30:00,32.95,33.2,32.88,32.89,401400.0,24.8882,25.077,24.8353,24.8429,401400.0
2013-12-13 10:00:00,32.88,32.96,32.78,32.84,259900.0,24.8353,24.8958,24.7598,24.8051,259900.0
2013-12-13 10:30:00,32.84,32.93,32.83,32.84,163500.0,24.8051,24.8731,24.7976,24.8051,163500.0
2013-12-13 11:00:00,32.85,32.92,32.83,32.89,232900.0,24.8127,24.8656,24.7976,24.8429,232900.0
2013-12-13 11:30:00,32.88,32.94,32.87,32.92,134100.0,24.8353,24.8807,24.8278,24.8656,134100.0
2013-12-13 12:00:00,32.92,33.0,32.9,33.0,154300.0,24.8656,24.926,24.8504,24.926,154300.0
2013-12-13 12:30:00,33.01,33.01,32.97,33.0,108300.0,24.9335,24.9335,24.9033,24.926,108300.0
2013-12-13 13:00:00,33.0,33.05,32.98,32.99,105800.0,24.926,24.9637,24.9109,24.9184,105800.0
2013-12-13 13:30:00,32.98,33.01,32.95,32.96,90300.0,24.9109,24.9335,24.8882,24.8958,90300.0
2013-12-13 14:00:00,32.95,32.98,32.88,32.98,374100.0,24.8882,24.9109,24.8353,24.9109,374100.0
2013-12-13 14:30:00,32.97,33.01,32.97,33.01,180700.0,24.9033,24.9335,24.9033,24.9335,180700.0
2013-12-13 15:00:00,33.01,33.03,32.9,32.91,340200.0,24.9335,24.9486,24.8504,24.858,340200.0
2013-12-13 15:30:00,32.91,32.95,32.87,32.91,862800.0,24.858,24.8882,24.8278,24.858,862800.0
2013-12-16 09:30:00,33.04,33.22,33.01,33.12,440300.0,24.9562,25.0922,24.9335,25.0166,440300.0
2013-12-16 10:00:00,33.12,33.14,32.99,33.05,318700.0,25.0166,25.0317,24.9184,24.9637,318700.0
2013-12-16 10:30:00,33.04,33.09,33.02,33.07,110300.0,24.9562,24.994,24.9411,24.9789,110300.0
2013-12-16 11:00:00,33.07,33.15,33.05,33.11,184900.0,24.9789,25.0393,24.9637,25.0091,184900.0
2013-12-16 11:30:00,33.11,33.17,33.07,33.15,177700.0,25.0091,25.0544,24.9789,25.0393,177700.0
2013-12-16 12:00:00,33.15,33.16,33.03,33.05,140100.0,25.0393,25.0468,24.9486,24.9637,140100.0
2013-12-16 12:30:00,33.06,33.13,33.05,33.08,155100.0,24.9713,25.0242,24.9637,24.9864,155100.0
2013-12-16 13:00:00,33.09,33.17,33.03,33.16,162100.0,24.994,25.0544,24.9486,25.0468,162100.0
2013-12-16 13:30:00,33.15,33.22,33.14,33.22,110700.0,25.0393,25.0922,25.0317,25.0922,110700.0
2013-12-16 14:00:00,33.21,33.24,33.17,33.18,150400.0,25.0846,25.1073,25.0544,25.0619,150400.0
2013-12-16 14:30:00,33.18,33.2,33.15,33.17,206000.0,25.0619,25.077,25.0393,25.0544,206000.0
2013-12-16 15:00:00,33.18,33.2,33.15,33.17,216000.0,25.0619,25.077,25.0393,25.0544,216000.0
2013-12-16 15:30:00,33.17,33.18,33.1,33.13,408100.0,25.0544,25.0619,25.0015,25.0242,408100.0
2013-12-17 09:30:00,33.13,33.15,32.86,32.97,364400.0,25.0242,25.0393,24.8202,24.9033,364400.0
2013-12-17 10:00:00,32.96,33.08,32.93,32.94,280400.0,24.8958,24.9864,24.8731,24.8807,280400.0
2013-12-17 10:30:00,32.94,32.99,32.85,32.92,217500.0,24.8807,24.9184,24.8127,24.8656,217500.0
2013-12-17 11:00:00,32.92,32.95,32.88,32.9,229300.0,24.8656,24.8882,24.8353,24.8504,229300.0
2013-12-17 11:30:00,32.91,32.92,32.85,32.87,131200.0,24.858,24.8656,24.8127,24.8278,131200.0
2013-12-17 12:00:00,32.88,32.9,32.84,32.87,136200.0,24.8353,24.8504,24.8051,24.8278,136200.0
2013-12-17 12:30:00,32.87,32.92,32.87,32.91,197300.0,24.8278,24.8656,24.8278,24.858,197300.0
2013-12-17 13:00:00,32.91,32.97,32.91,32.95,147800.0,24.858,24.9033,24.858,24.8882,147800.0
2013-12-17 13:30:00,32.95,32.98,32.92,32.93,83100.0,24.8882,24.9109,24.8656,24.8731,83100.0
2013-12-17 14:00:00,32.92,33.04,32.92,32.99,203000.0,24.8656,24.9562,24.8656,24.9184,203000.0
2013-12-17 14:30:00,32.99,32.99,32.89,32.9,159400.0,24.9184,24.9184,24.8429,24.8504,159400.0
2013-12-17 15:00:00,32.9,32.95,32.9,32.95,147100.0,24.8504,24.8882,24.8504,24.8882,147100.0
2013-12-17 15:30:00,32.95,32.95,32.86,32.86,626800.0,24.8882,24.8882,24.8202,24.8202,626800.0
2013-12-18 09:30:00,33.4,33.4,32.84,33.24,431200.0,25.2281,25.2281,24.8051,25.1073,431200.0
2013-12-18 10:00:00,33.24,33.39,33.23,33.23,613600.0,25.1073,25.2206,25.0997,25.0997,613600.0
2013-12-18 10:30:00,33.23,33.26,33.11,33.15,306300.0,25.0997,25.1224,25.0091,25.0393,306300.0
2013-12-18 11:00:00,33.15,33.22,33.14,33.18,196600.0,25.0393,25.0922,25.0317,25.0619,196600.0
2013-12-18 11:30:00,33.18,33.21,33.14,33.15,258600.0,25.0619,25.0846,25.0317,25.0393,258600.0
2013-12-18 12:00:00,33.14,33.22,33.14,33.14,148400.0,25.0317,25.0922,25.0317,25.0317,148400.0
2013-12-18 12:30:00,33.15,33.18,33.09,33.09,192400.0,25.0393,25.0619,24.994,24.994,192400.0
2013-12-18 13:00:00,33.09,33.1,32.96,33.0,297300.0,24.994,25.0015,24.8958,24.926,297300.0
2013-12-18 13:30:00,33.01,33.25,32.97,33.17,243800.0,24.9335,25.1148,24.9033,25.0544,243800.0
2013-12-18 14:00:00,33.16,33.57,32.89,33.41,932200.0,25.0468,25.3565,24.8429,25.2357,932200.0
2013-12-18 14:30:00,33.41,33.66,33.37,33.65,770200.0,25.2357,25.4245,25.2055,25.4169,770200.0
2013-12-18 15:00:00,33.66,33.84,33.61,33.77,792900.0,25.4245,25.5605,25.3867,25.5076,792900.0
2013-12-18 15:30:00,33.76,33.92,33.71,33.9,1609400.0,25.5,25.6209,25.4623,25.6058,1609400.0
2013-12-19 09:30:00,33.8,33.82,33.59,33.66,317600.0,25.5302,25.5454,25.3716,25.4245,317600.0
2013-12-19 10:00:00,33.67,33.79,33.62,33.75,384200.0,25.4321,25.5227,25.3943,25.4925,384200.0
2013-12-19 10:30:00,33.75,33.77,33.65,33.72,235100.0,25.4925,25.5076,25.4169,25.4698,235100.0
2013-12-19 11:00:00,33.73,33.78,33.65,33.69,210400.0,25.4774,25.5151,25.4169,25.4472,210400.0
2013-12-19 11:30:00,33.69,33.76,33.66,33.74,160100.0,25.4472,25.5,25.4245,25.4849,160100.0
2013-12-19 12:00:00,33.75,33.81,33.7,33.79,93700.0,25.4925,25.5378,25.4547,25.5227,93700.0
2013-12-19 12:30:00,33.79,33.84,33.77,33.83,101500.0,25.5227,25.5605,25.5076,25.5529,101500.0
2013-12-19 13:00:00,33.82,33.93,33.8,33.93,216200.0,25.5454,25.6284,25.5302,25.6284,216200.0
2013-12-19 13:30:00,33.93,33.93,33.84,33.87,116200.0,25.6284,25.6284,25.5605,25.5831,116200.0
2013-12-19 14:00:00,33.86,33.89,33.8,33.81,184500.0,25.5756,25.5982,25.5302,25.5378,184500.0
2013-12-19 14:30:00,33.8,33.84,33.78,33.83,171700.0,25.5302,25.5605,25.5151,25.5529,171700.0
2013-12-19 15:00:00,33.83,33.96,33.82,33.94,442000.0,25.5529,25.6511,25.5454,25.636,442000.0
2013-12-19 15:30:00,33.94,33.97,33.83,33.87,808300.0,25.636,25.6587,25.5529,25.5831,808300.0
2013-12-20 09:30:00,33.99,34.07,33.78,33.94,1584000.0,25.6738,25.7342,25.5151,25.636,1584000.0
2013-12-20 10:00:00,33.93,34.0,33.84,33.87,470700.0,25.6284,25.6813,25.5605,25.5831,470700.0
2013-12-20 10:30:00,33.87,34.01,33.86,33.96,197000.0,25.5831,25.6889,25.5756,25.6511,197000.0
2013-12-20 11:00:00,33.97,34.0,33.95,33.95,163100.0,25.6587,25.6813,25.6435,25.6435,163100.0
2013-12-20 11:30:00,33.96,34.01,33.92,34.0,222900.0,25.6511,25.6889,25.6209,25.6813,222900.0
2013-12-20 12:00:00,34.0,34.06,33.96,34.06,271300.0,25.6813,25.7266,25.6511,25.7266,271300.0
2013-12-20 12:30:00,34.06,34.13,34.05,34.08,144400.0,25.7266,25.7795,25.7191,25.7417,144400.0
2013-12-20 13:00:00,34.08,34.1,34.02,34.04,127600.0,25.7417,25.7568,25.6964,25.7115,127600.0
2013-12-20 13:30:00,34.05,34.09,33.99,34.09,147100.0,25.7191,25.7493,25.6738,25.7493,147100.0
2013-12-20 14:00:00,34.08,34.09,34.04,34.05,115700.0,25.7417,25.7493,25.7115,25.7191,115700.0
2013-12-20 14:30:00,34.05,34.09,34.01,34.01,168400.0,25.7191,25.7493,25.6889,25.6889,168400.0
2013-12-20 15:00:00,34.01,34.05,33.99,34.03,236600.0,25.6889,25.7191,25.6738,25.704,236600.0
2013-12-20 15:30:00,34.02,34.04,33.86,33.89,1157200.0,25.6964,25.7115,25.5756,25.5982,1157200.0
2013-12-23 09:30:00,34.0,34.14,33.99,34.09,237300.0,25.6813,25.7871,25.6738,25.7493,237300.0
2013-12-23 10:00:00,34.09,34.18,34.04,34.18,220400.0,25.7493,25.8173,25.7115,25.8173,220400.0
2013-12-23 10:30:00,34.18,34.27,34.16,34.27,146600.0,25.8173,25.8853,25.8022,25.8853,146600.0
2013-12-23 11:00:00,34.26,34.27,34.2,34.26,114300.0,25.8777,25.8853,25.8324,25.8777,114300.0
2013-12-23 11:30:00,34.26,34.38,34.25,34.37,198600.0,25.8777,25.9683,25.8701,25.9608,198600.0
2013-12-23 12:00:00,34.37,34.41,34.35,34.38,126400.0,25.9608,25.991,25.9457,25.9683,126400.0
2013-12-23 12:30:00,34.37,34.38,34.3,34.31,102100.0,25.9608,25.9683,25.9079,25.9155,102100.0
2013-12-23 13:00:00,34.3,34.36,34.3,34.35,142500.0,25.9079,25.9532,25.9079,25.9457,142500.0
2013-12-23 13:30:00,34.35,34.38,34.27,34.32,152500.0,25.9457,25.9683,25.8853,25.923,152500.0
2013-12-23 14:00:00,34.32,34.34,34.3,34.32,147800.0,25.923,25.9381,25.9079,25.923,147800.0
2013-12-23 14:30:00,34.33,34.38,34.33,34.36,147000.0,25.9306,25.9683,25.9306,25.9532,147000.0
2013-12-23 15:00:00,34.36,34.41,34.35,34.39,256700.0,25.9532,25.991,25.9457,25.9759,256700.0
2013-12-23 15:30:00,34.39,34.42,34.35,34.36,790800.0,25.9759,25.9986,25.9457,25.9532,790800.0
2013-12-24 09:30:00,34.47,34.5,34.34,34.38,153500.0,26.0363,26.059,25.9381,25.9683,153500.0
2013-12-24 10:00:00,34.37,34.38,34.32,34.37,110200.0,25.9608,25.9683,25.923,25.9608,110200.0
2013-12-24 10:30:00,34.37,34.43,34.32,34.42,96200.0,25.9608,26.0061,25.923,25.9986,96200.0
2013-12-24 11:00:00,34.42,34.43,34.37,34.38,132900.0,25.9986,26.0061,25.9608,25.9683,132900.0
2013-12-24 11:30:00,34.37,34.38,34.31,34.34,138900.0,25.9608,25.9683,25.9155,25.9381,138900.0
2013-12-24 12:00:00,34.34,34.35,34.25,34.29,179500.0,25.9381,25.9457,25.8701,25.9004,179500.0
2013-12-24 12:30:00,34.3,34.41,34.29,34.41,214500.0,25.9079,25.991,25.9004,25.991,214500.0
2013-12-26 09:30:00,34.43,34.52,34.4,34.42,140700.0,26.0061,26.0741,25.9834,25.9986,140700.0
2013-12-26 10:00:00,34.42,34.5,34.39,34.49,133100.0,25.9986,26.059,25.9759,26.0514,133100.0
2013-12-26 10:30:00,34.5,34.53,34.47,34.52,81100.0,26.059,26.0816,26.0363,26.0741,81100.0
2013-12-26 11:00:00,34.52,34.55,34.49,34.54,134600.0,26.0741,26.0967,26.0514,26.0892,134600.0
2013-12-26 11:30:00,34.54,34.6,34.53,34.59,116000.0,26.0892,26.1345,26.0816,26.127,116000.0
2013-12-26 12:00:00,34.6,34.62,34.52,34.55,128400.0,26.1345,26.1496,26.0741,26.0967,128400.0
2013-12-26 12:30:00,34.55,34.57,34.52,34.55,69600.0,26.0967,26.1119,26.0741,26.0967,69600.0
2013-12-26 13:00:00,34.55,34.6,34.54,34.56,74400.0,26.0967,26.1345,26.0892,26.1043,74400.0
2013-12-26 13:30:00,34.56,34.63,34.54,34.61,106100.0,26.1043,26.1572,26.0892,26.1421,106100.0
2013-12-26 14:00:00,34.61,34.64,34.55,34.57,99900.0,26.1421,26.1647,26.0967,26.1119,99900.0
2013-12-26 14:30:00,34.58,34.6,34.53,34.57,76000.0,26.1194,26.1345,26.0816,26.1119,76000.0
2013-12-26 15:00:00,34.56,34.57,34.52,34.56,139600.0,26.1043,26.1119,26.0741,26.1043,139600.0
2013-12-26 15:30:00,34.56,34.59,34.55,34.57,376900.0,26.1043,26.127,26.0967,26.1119,376900.0
2013-12-27 09:30:00,34.55,34.64,34.44,34.57,242200.0,26.0967,26.1647,26.0137,26.1119,242200.0
2013-12-27 10:00:00,34.56,34.61,34.45,34.51,93400.0,26.1043,26.1421,26.0212,26.0665,93400.0
2013-12-27 10:30:00,34.5,34.52,34.42,34.46,313300.0,26.059,26.0741,25.9986,26.0288,313300.0
2013-12-27 11:00:00,34.46,34.47,34.4,34.41,353900.0,26.0288,26.0363,25.9834,25.991,353900.0
2013-12-27 11:30:00,34.4,34.52,34.4,34.51,126000.0,25.9834,26.0741,25.9834,26.0665,126000.0
2013-12-27 12:00:00,34.5,34.51,34.45,34.48,77300.0,26.059,26.0665,26.0212,26.0439,77300.0
2013-12-27 12:30:00,34.48,34.48,34.45,34.46,68100.0,26.0439,26.0439,26.0212,26.0288,68100.0
2013-12-27 13:00:00,34.46,34.47,34.43,34.43,49300.0,26.0288,26.0363,26.0061,26.0061,49300.0
2013-12-27 13:30:00,34.43,34.47,34.43,34.46,64600.0,26.0061,26.0363,26.0061,26.0288,64600.0
2013-12-27 14:00:00,34.46,34.48,34.44,34.47,95500.0,26.0288,26.0439,26.0137,26.0363,95500.0
2013-12-27 14:30:00,34.47,34.51,34.47,34.5,90700.0,26.0363,26.0665,26.0363,26.059,90700.0
2013-12-27 15:00:00,34.49,34.52,34.49,34.51,77200.0,26.0514,26.0741,26.0514,26.0665,77200.0
2013-12-27 15:30:00,34.5,34.53,34.48,34.51,271600.0,26.059,26.0816,26.0439,26.0665,271600.0
2013-12-30 09:30:00,34.63,34.65,34.45,34.45,173900.0,26.1572,26.1723,26.0212,26.0212,173900.0
2013-12-30 10:00:00,34.44,34.5,34.44,34.46,71200.0,26.0137,26.059,26.0137,26.0288,71200.0
2013-12-30 10:30:00,34.46,34.61,34.46,34.58,262400.0,26.0288,26.1421,26.0288,26.1194,262400.0
2013-12-30 11:00:00,34.58,34.62,34.57,34.6,115800.0,26.1194,26.1496,26.1119,26.1345,115800.0
2013-12-30 11:30:00,34.59,34.63,34.56,34.6,227500.0,26.127,26.1572,26.1043,26.1345,227500.0
2013-12-30 12:00:00,34.6,34.61,34.55,34.55,60900.0,26.1345,26.1421,26.0967,26.0967,60900.0
2013-12-30 12:30:00,34.55,34.56,34.51,34.52,60800.0,26.0967,26.1043,26.0665,26.0741,60800.0
2013-12-30 13:00:00,34.53,34.53,34.51,34.51,35800.0,26.0816,26.0816,26.0665,26.0665,35800.0
2013-12-30 13:30:00,34.52,34.53,34.51,34.52,96500.0,26.0741,26.0816,26.0665,26.0741,96500.0
2013-12-30 14:00:00,34.51,34.59,34.51,34.59,192900.0,26.0665,26.127,26.0665,26.127,192900.0
2013-12-30 14:30:00,34.59,34.6,34.56,34.57,107100.0,26.127,26.1345,26.1043,26.1119,107100.0
2013-12-30 15:00:00,34.58,34.58,34.5,34.5,136500.0,26.1194,26.1194,26.059,26.059,136500.0
2013-12-30 15:30:00,34.5,34.55,34.49,34.54,305000.0,26.059,26.0967,26.0514,26.0892,305000.0
2013-12-31 09:30:00,34.59,34.71,34.57,34.71,132500.0,26.127,26.2176,26.1119,26.2176,132500.0
2013-12-31 10:00:00,34.71,34.77,34.69,34.75,204200.0,26.2176,26.2629,26.2025,26.2478,204200.0
2013-12-31 10:30:00,34.75,34.77,34.71,34.74,69800.0,26.2478,26.2629,26.2176,26.2403,69800.0
2013-12-31 11:00:00,34.74,34.84,34.74,34.77,129000.0,26.2403,26.3158,26.2403,26.2629,129000.0
2013-12-31 11:30:00,34.78,34.79,34.72,34.75,69900.0,26.2705,26.278,26.2252,26.2478,69900.0
2013-12-31 12:00:00,34.75,34.77,34.71,34.77,72000.0,26.2478,26.2629,26.2176,26.2629,72000.0
2013-12-31 12:30:00,34.77,34.83,34.77,34.83,192800.0,26.2629,26.3082,26.2629,26.3082,192800.0
2013-12-31 13:00:00,34.82,34.83,34.79,34.83,85900.0,26.3007,26.3082,26.278,26.3082,85900.0
2013-12-31 13:30:00,34.82,34.86,34.82,34.86,104900.0,26.3007,26.3309,26.3007,26.3309,104900.0
2013-12-31 14:00:00,34.86,34.87,34.84,34.84,113100.0,26.3309,26.3385,26.3158,26.3158,113100.0
2013-12-31 14:30:00,34.85,34.87,34.83,34.86,165500.0,26.3233,26.3385,26.3082,26.3309,165500.0
2013-12-31 15:00:00,34.86,34.88,34.84,34.87,147100.0,26.3309,26.346,26.3158,26.3385,147100.0
2013-12-31 15:30:00,34.87,34.99,34.87,34.94,877100.0,26.3385,26.4291,26.3385,26.3913,877100.0
2014-01-02 09:30:00,34.3,35.03,34.3,34.77,671300.0,25.9079,26.4593,25.9079,26.2629,671300.0
2014-01-02 10:00:00,34.77,34.78,34.6,34.62,432500.0,26.2629,26.2705,26.1345,26.1496,432500.0
2014-01-02 10:30:00,34.61,34.69,34.56,34.59,148800.0,26.1421,26.2025,26.1043,26.127,148800.0
2014-01-02 11:00:00,34.59,34.59,34.51,34.53,128500.0,26.127,26.127,26.0665,26.0816,128500.0
2014-01-02 11:30:00,34.53,34.54,34.44,34.47,149100.0,26.0816,26.0892,26.0137,26.0363,149100.0
2014-01-02 12:00:00,34.47,34.51,34.47,34.49,105400.0,26.0363,26.0665,26.0363,26.0514,105400.0
2014-01-02 12:30:00,34.49,34.49,34.42,34.47,170800.0,26.0514,26.0514,25.9986,26.0363,170800.0
2014-01-02 13:00:00,34.46,34.52,34.46,34.52,162100.0,26.0288,26.0741,26.0288,26.0741,162100.0
2014-01-02 13:30:00,34.52,34.56,34.49,34.52,158700.0,26.0741,26.1043,26.0514,26.0741,158700.0
2014-01-02 14:00:00,34.51,34.56,34.41,34.46,218500.0,26.0665,26.1043,25.991,26.0288,218500.0
2014-01-02 14:30:00,34.46,34.57,34.46,34.54,151600.0,26.0288,26.1119,26.0288,26.0892,151600.0
2014-01-02 15:00:00,34.53,34.64,34.52,34.57,233300.0,26.0816,26.1647,26.0741,26.1119,233300.0
2014-01-02 15:30:00,34.57,34.64,34.52,34.56,536200.0,26.1119,26.1647,26.0741,26.1043,536200.0
2014-01-03 09:30:00,34.61,35.18,34.58,35.18,859700.0,26.1421,26.5726,26.1194,26.5726,859700.0
2014-01-03 10:00:00,35.17,35.34,35.09,35.16,612500.0,26.5651,26.6935,26.5046,26.5575,612500.0
2014-01-03 10:30:00,35.15,35.23,35.14,35.18,412700.0,26.5499,26.6104,26.5424,26.5726,412700.0
2014-01-03 11:00:00,35.17,35.23,35.08,35.09,288800.0,26.5651,26.6104,26.4971,26.5046,288800.0
2014-01-03 11:30:00,35.09,35.11,35.0,35.01,182400.0,26.5046,26.5197,26.4366,26.4442,182400.0
2014-01-03 12:00:00,35.01,35.02,34.94,34.98,127700.0,26.4442,26.4518,26.3913,26.4215,127700.0
2014-01-03 12:30:00,34.99,35.05,34.98,35.02,90400.0,26.4291,26.4744,26.4215,26.4518,90400.0
2014-01-03 13:00:00,35.01,35.03,34.94,34.95,137200.0,26.4442,26.4593,26.3913,26.3989,137200.0
2014-01-03 13:30:00,34.95,34.95,34.9,34.92,119100.0,26.3989,26.3989,26.3611,26.3762,119100.0
2014-01-03 14:00:00,34.93,34.95,34.9,34.93,143500.0,26.3838,26.3989,26.3611,26.3838,143500.0
2014-01-03 14:30:00,34.94,35.06,34.92,35.02,170600.0,26.3913,26.482,26.3762,26.4518,170600.0
2014-01-03 15:00:00,35.02,35.07,34.98,35.06,237400.0,26.4518,26.4895,26.4215,26.482,237400.0
2014-01-03 15:30:00,35.07,35.1,34.96,34.97,479000.0,26.4895,26.5122,26.4064,26.414,479000.0
2014-01-06 09:30:00,35.28,35.56,35.21,35.52,1110100.0,26.6481,26.8596,26.5953,26.8294,1110100.0
2014-01-06 10:00:00,35.52,35.66,35.39,35.59,654400.0,26.8294,26.9352,26.7312,26.8823,654400.0
2014-01-06 10:30:00,35.59,35.62,35.37,35.37,648700.0,26.8823,26.905,26.7161,26.7161,648700.0
2014-01-06 11:00:00,35.37,35.41,35.2,35.24,530400.0,26.7161,26.7463,26.5877,26.6179,530400.0
2014-01-06 11:30:00,35.25,35.25,35.07,35.18,265900.0,26.6255,26.6255,26.4895,26.5726,265900.0
2014-01-06 12:00:00,35.19,35.2,35.12,35.12,120600.0,26.5802,26.5877,26.5273,26.5273,120600.0
2014-01-06 12:30:00,35.11,35.14,35.07,35.08,152800.0,26.5197,26.5424,26.4895,26.4971,152800.0
2014-01-06 13:00:00,35.09,35.12,35.06,35.11,147200.0,26.5046,26.5273,26.482,26.5197,147200.0
2014-01-06 13:30:00,35.1,35.19,35.06,35.14,203800.0,26.5122,26.5802,26.482,26.5424,203800.0
2014-01-06 14:00:00,35.15,35.17,34.99,35.0,353000.0,26.5499,26.5651,26.4291,26.4366,353000.0
2014-01-06 14:30:00,35.0,35.03,34.97,34.99,676200.0,26.4366,26.4593,26.414,26.4291,676200.0
2014-01-06 15:00:00,34.98,35.0,34.94,34.97,340700.0,26.4215,26.4366,26.3913,26.414,340700.0
2014-01-06 15:30:00,34.96,35.0,34.88,34.94,735800.0,26.4064,26.4366,26.346,26.3913,735800.0
2014-01-07 09:30:00,35.1,35.17,34.9,34.93,657900.0,26.5122,26.5651,26.3611,26.3838,657900.0
2014-01-07 10:00:00,34.93,34.98,34.86,34.91,415100.0,26.3838,26.4215,26.3309,26.3687,415100.0
2014-01-07 10:30:00,34.92,35.01,34.86,34.86,408200.0,26.3762,26.4442,26.3309,26.3309,408200.0
2014-01-07 11:00:00,34.86,34.88,34.69,34.72,438100.0,26.3309,26.346,26.2025,26.2252,438100.0
2014-01-07 11:30:00,34.72,34.8,34.68,34.68,312400.0,26.2252,26.2856,26.1949,26.1949,312400.0
2014-01-07 12:00:00,34.68,34.76,34.68,34.72,178600.0,26.1949,26.2554,26.1949,26.2252,178600.0
2014-01-07 12:30:00,34.72,34.73,34.64,34.66,285500.0,26.2252,26.2327,26.1647,26.1798,285500.0
2014-01-07 13:00:00,34.67,34.67,34.52,34.52,366100.0,26.1874,26.1874,26.0741,26.0741,366100.0
2014-01-07 13:30:00,34.52,34.53,34.37,34.38,533200.0,26.0741,26.0816,25.9608,25.9683,533200.0
2014-01-07 14:00:00,34.38,34.52,34.33,34.49,1034600.0,25.9683,26.0741,25.9306,26.0514,1034600.0
2014-01-07 14:30:00,34.5,34.53,34.45,34.49,312000.0,26.059,26.0816,26.0212,26.0514,312000.0
2014-01-07 15:00:00,34.48,34.64,34.48,34.51,450700.0,26.0439,26.1647,26.0439,26.0665,450700.0
2014-01-07 15:30:00,34.52,34.58,34.48,34.53,1243100.0,26.0741,26.1194,26.0439,26.0816,1243100.0
2014-01-08 09:30:00,34.51,34.64,34.3,34.5,531700.0,26.0665,26.1647,25.9079,26.059,531700.0
2014-01-08 10:00:00,34.5,34.76,34.45,34.67,649900.0,26.059,26.2554,26.0212,26.1874,649900.0
2014-01-08 10:30:00,34.68,34.76,34.67,34.72,307300.0,26.1949,26.2554,26.1874,26.2252,307300.0
2014-01-08 11:00:00,34.72,34.76,34.66,34.74,365700.0,26.2252,26.2554,26.1798,26.2403,365700.0
2014-01-08 11:30:00,34.73,34.84,34.73,34.83,294100.0,26.2327,26.3158,26.2327,26.3082,294100.0
2014-01-08 12:00:00,34.82,34.84,34.7,34.72,304400.0,26.3007,26.3158,26.21,26.2252,304400.0
2014-01-08 12:30:00,34.72,34.73,34.63,34.65,172800.0,26.2252,26.2327,26.1572,26.1723,172800.0
2014-01-08 13:00:00,34.65,34.68,34.58,34.65,134700.0,26.1723,26.1949,26.1194,26.1723,134700.0
2014-01-08 13:30:00,34.65,34.74,34.64,34.69,127600.0,26.1723,26.2403,26.1647,26.2025,127600.0
2014-01-08 14:00:00,34.69,34.79,34.64,34.66,326300.0,26.2025,26.278,26.1647,26.1798,326300.0
2014-01-08 14:30:00,34.65,34.71,34.59,34.62,174000.0,26.1723,26.2176,26.127,26.1496,174000.0
2014-01-08 15:00:00,34.62,34.63,34.47,34.49,315800.0,26.1496,26.1572,26.0363,26.0514,315800.0
2014-01-08 15:30:00,34.5,34.7,34.5,34.66,802000.0,26.059,26.21,26.059,26.1798,802000.0
2014-01-09 09:30:00,34.71,34.83,34.58,34.69,335400.0,26.2176,26.3082,26.1194,26.2025,335400.0
2014-01-09 10:00:00,34.7,34.72,34.47,34.55,416900.0,26.21,26.2252,26.0363,26.0967,416900.0
2014-01-09 10:30:00,34.55,34.59,34.34,34.4,252700.0,26.0967,26.127,25.9381,25.9834,252700.0
2014-01-09 11:00:00,34.4,34.46,34.32,34.39,398000.0,25.9834,26.0288,25.923,25.9759,398000.0
2014-01-09 11:30:00,34.4,34.42,34.34,34.42,217000.0,25.9834,25.9986,25.9381,25.9986,217000.0
2014-01-09 12:00:00,34.42,34.51,34.4,34.5,244900.0,25.9986,26.0665,25.9834,26.059,244900.0
2014-01-09 12:30:00,34.5,34.56,34.49,34.56,111900.0,26.059,26.1043,26.0514,26.1043,111900.0
2014-01-09 13:00:00,34.56,34.58,34.52,34.55,207600.0,26.1043,26.1194,26.0741,26.0967,207600.0
2014-01-09 13:30:00,34.55,34.58,34.53,34.57,153400.0,26.0967,26.1194,26.0816,26.1119,153400.0
2014-01-09 14:00:00,34.57,34.57,34.49,34.56,132400.0,26.1119,26.1119,26.0514,26.1043,132400.0
2014-01-09 14:30:00,34.57,34.59,34.49,34.56,157300.0,26.1119,26.127,26.0514,26.1043,157300.0
2014-01-09 15:00:00,34.57,34.68,34.55,34.68,268600.0,26.1119,26.1949,26.0967,26.1949,268600.0
2014-01-09 15:30:00,34.68,34.7,34.6,34.69,708700.0,26.1949,26.21,26.1345,26.2025,708700.0
2014-01-10 09:30:00,34.67,34.73,34.13,34.24,700600.0,26.1874,26.2327,25.7795,25.8626,700600.0
2014-01-10 10:00:00,34.24,34.26,34.05,34.17,530600.0,25.8626,25.8777,25.7191,25.8097,530600.0
2014-01-10 10:30:00,34.17,34.31,34.1,34.28,269100.0,25.8097,25.9155,25.7568,25.8928,269100.0
2014-01-10 11:00:00,34.27,34.33,34.23,34.28,196900.0,25.8853,25.9306,25.855,25.8928,196900.0
2014-01-10 11:30:00,34.27,34.27,34.19,34.23,372800.0,25.8853,25.8853,25.8248,25.855,372800.0
2014-01-10 12:00:00,34.23,34.26,34.17,34.22,538600.0,25.855,25.8777,25.8097,25.8475,538600.0
2014-01-10 12:30:00,34.23,34.28,34.17,34.18,648300.0,25.855,25.8928,25.8097,25.8173,648300.0
2014-01-10 13:00:00,34.18,34.21,34.13,34.15,201500.0,25.8173,25.8399,25.7795,25.7946,201500.0
2014-01-10 13:30:00,34.16,34.21,34.09,34.11,286800.0,25.8022,25.8399,25.7493,25.7644,286800.0
2014-01-10 14:00:00,34.11,34.18,34.08,34.17,254400.0,25.7644,25.8173,25.7417,25.8097,254400.0
2014-01-10 14:30:00,34.16,34.18,34.12,34.12,183200.0,25.8022,25.8173,25.772,25.772,183200.0
2014-01-10 15:00:00,34.13,34.22,34.13,34.21,287500.0,25.7795,25.8475,25.7795,25.8399,287500.0
2014-01-10 15:30:00,34.21,34.24,34.17,34.22,768000.0,25.8399,25.8626,25.8097,25.8475,768000.0
2014-01-13 09:30:00,34.19,34.28,34.11,34.12,452000.0,25.8248,25.8928,25.7644,25.772,452000.0
2014-01-13 10:00:00,34.13,34.19,34.08,34.16,242700.0,25.7795,25.8248,25.7417,25.8022,242700.0
2014-01-13 10:30:00,34.15,34.21,34.09,34.09,203900.0,25.7946,25.8399,25.7493,25.7493,203900.0
2014-01-13 11:00:00,34.09,34.09,34.02,34.05,364300.0,25.7493,25.7493,25.6964,25.7191,364300.0
2014-01-13 11:30:00,34.05,34.1,34.05,34.07,226500.0,25.7191,25.7568,25.7191,25.7342,226500.0
2014-01-13 12:00:00,34.08,34.1,34.01,34.05,317700.0,25.7417,25.7568,25.6889,25.7191,317700.0
2014-01-13 12:30:00,34.05,34.05,33.93,33.94,351200.0,25.7191,25.7191,25.6284,25.636,351200.0
2014-01-13 13:00:00,33.94,33.96,33.83,33.89,328600.0,25.636,25.6511,25.5529,25.5982,328600.0
2014-01-13 13:30:00,33.89,33.89,33.79,33.88,247200.0,25.5982,25.5982,25.5227,25.5907,247200.0
2014-01-13 14:00:00,33.88,33.89,33.74,33.74,280900.0,25.5907,25.5982,25.4849,25.4849,280900.0
2014-01-13 14:30:00,33.75,33.78,33.62,33.66,366500.0,25.4925,25.5151,25.3943,25.4245,366500.0
2014-01-13 15:00:00,33.67,33.67,33.55,33.57,539200.0,25.4321,25.4321,25.3414,25.3565,539200.0
2014-01-13 15:30:00,33.57,33.57,33.43,33.51,1613200.0,25.3565,25.3565,25.2508,25.3112,1613200.0
2014-01-14 09:30:00,33.65,33.83,33.5,33.59,461500.0,25.4169,25.5529,25.3036,25.3716,461500.0
2014-01-14 10:00:00,33.59,33.69,33.52,33.57,506900.0,25.3716,25.4472,25.3188,25.3565,506900.0
2014-01-14 10:30:00,33.58,33.6,33.51,33.58,300200.0,25.3641,25.3792,25.3112,25.3641,300200.0
2014-01-14 11:00:00,33.58,33.67,33.55,33.65,325500.0,25.3641,25.4321,25.3414,25.4169,325500.0
2014-01-14 11:30:00,33.65,33.73,33.64,33.67,233100.0,25.4169,25.4774,25.4094,25.4321,233100.0
2014-01-14 12:00:00,33.67,33.8,33.65,33.74,192100.0,25.4321,25.5302,25.4169,25.4849,192100.0
2014-01-14 12:30:00,33.75,33.84,33.74,33.74,349500.0,25.4925,25.5605,25.4849,25.4849,349500.0
2014-01-14 13:00:00,33.75,33.8,33.74,33.75,186600.0,25.4925,25.5302,25.4849,25.4925,186600.0
2014-01-14 13:30:00,33.76,33.8,33.69,33.73,221000.0,25.5,25.5302,25.4472,25.4774,221000.0
2014-01-14 14:00:00,33.73,33.74,33.61,33.66,285300.0,25.4774,25.4849,25.3867,25.4245,285300.0
2014-01-14 14:30:00,33.67,33.73,33.65,33.71,291000.0,25.4321,25.4774,25.4169,25.4623,291000.0
2014-01-14 15:00:00,33.71,33.86,33.71,33.85,378000.0,25.4623,25.5756,25.4623,25.568,378000.0
2014-01-14 15:30:00,33.84,33.85,33.75,33.81,803200.0,25.5605,25.568,25.4925,25.5378,803200.0
2014-01-15 09:30:00,34.07,34.1,33.79,33.89,819200.0,25.7342,25.7568,25.5227,25.5982,819200.0
2014-01-15 10:00:00,33.89,34.02,33.89,33.92,713800.0,25.5982,25.6964,25.5982,25.6209,713800.0
2014-01-15 10:30:00,33.92,33.97,33.88,33.89,822300.0,25.6209,25.6587,25.5907,25.5982,822300.0
2014-01-15 11:00:00,33.9,33.94,33.84,33.87,601700.0,25.6058,25.636,25.5605,25.5831,601700.0
2014-01-15 11:30:00,33.87,33.98,33.86,33.96,255800.0,25.5831,25.6662,25.5756,25.6511,255800.0
2014-01-15 12:00:00,33.97,34.06,33.97,34.04,132700.0,25.6587,25.7266,25.6587,25.7115,132700.0
2014-01-15 12:30:00,34.05,34.05,33.96,34.04,141200.0,25.7191,25.7191,25.6511,25.7115,141200.0
2014-01-15 13:00:00,34.04,34.1,33.99,33.99,180300.0,25.7115,25.7568,25.6738,25.6738,180300.0
2014-01-15 13:30:00,33.99,34.03,33.95,33.97,219200.0,25.6738,25.704,25.6435,25.6587,219200.0
2014-01-15 14:00:00,33.97,34.07,33.95,34.06,161500.0,25.6587,25.7342,25.6435,25.7266,161500.0
2014-01-15 14:30:00,34.06,34.11,34.02,34.09,237300.0,25.7266,25.7644,25.6964,25.7493,237300.0
2014-01-15 15:00:00,34.1,34.12,34.03,34.07,277200.0,25.7568,25.772,25.704,25.7342,277200.0
2014-01-15 15:30:00,34.07,34.16,34.06,34.16,770900.0,25.7342,25.8022,25.7266,25.8022,770900.0
2014-01-16 09:30:00,34.14,34.18,33.86,34.05,797400.0,25.7871,25.8173,25.5756,25.7191,797400.0
2014-01-16 10:00:00,34.06,34.08,33.92,33.97,356900.0,25.7266,25.7417,25.6209,25.6587,356900.0
2014-01-16 10:30:00,33.98,33.98,33.8,33.9,307500.0,25.6662,25.6662,25.5302,25.6058,307500.0
2014-01-16 11:00:00,33.89,34.0,33.85,33.92,491600.0,25.5982,25.6813,25.568,25.6209,491600.0
2014-01-16 11:30:00,33.93,34.13,33.92,33.98,558300.0,25.6284,25.7795,25.6209,25.6662,558300.0
2014-01-16 12:00:00,33.97,34.0,33.86,33.9,425700.0,25.6587,25.6813,25.5756,25.6058,425700.0
2014-01-16 12:30:00,33.9,33.95,33.86,33.91,358600.0,25.6058,25.6435,25.5756,25.6133,358600.0
2014-01-16 13:00:00,33.9,34.05,33.87,33.89,392900.0,25.6058,25.7191,25.5831,25.5982,392900.0
2014-01-16 13:30:00,33.9,33.92,33.86,33.9,334100.0,25.6058,25.6209,25.5756,25.6058,334100.0
2014-01-16 14:00:00,33.9,33.9,33.83,33.84,192000.0,25.6058,25.6058,25.5529,25.5605,192000.0
2014-01-16 14:30:00,33.85,33.88,33.82,33.84,263900.0,25.568,25.5907,25.5454,25.5605,263900.0
2014-01-16 15:00:00,33.84,33.89,33.82,33.88,541300.0,25.5605,25.5982,25.5454,25.5907,541300.0
2014-01-16 15:30:00,33.87,33.97,33.85,33.93,1363200.0,25.5831,25.6587,25.568,25.6284,1363200.0
2014-01-17 09:30:00,33.45,33.48,32.73,33.01,2199200.0,25.2659,25.2885,24.722,24.9335,2199200.0
2014-01-17 10:00:00,33.0,33.06,32.83,32.96,666600.0,24.926,24.9713,24.7976,24.8958,666600.0
2014-01-17 10:30:00,32.97,33.01,32.86,32.87,342900.0,24.9033,24.9335,24.8202,24.8278,342900.0
2014-01-17 11:00:00,32.88,33.01,32.8,32.97,627000.0,24.8353,24.9335,24.7749,24.9033,627000.0
2014-01-17 11:30:00,32.96,33.12,32.9,33.12,314600.0,24.8958,25.0166,24.8504,25.0166,314600.0
2014-01-17 12:00:00,33.11,33.12,32.93,33.02,278500.0,25.0091,25.0166,24.8731,24.9411,278500.0
2014-01-17 12:30:00,33.02,33.02,32.94,32.97,165500.0,24.9411,24.9411,24.8807,24.9033,165500.0
2014-01-17 13:00:00,32.97,33.01,32.93,33.0,256000.0,24.9033,24.9335,24.8731,24.926,256000.0
2014-01-17 13:30:00,33.0,33.0,32.95,32.98,216900.0,24.926,24.926,24.8882,24.9109,216900.0
2014-01-17 14:00:00,32.99,32.99,32.9,32.93,270500.0,24.9184,24.9184,24.8504,24.8731,270500.0
2014-01-17 14:30:00,32.93,32.99,32.92,32.97,347200.0,24.8731,24.9184,24.8656,24.9033,347200.0
2014-01-17 15:00:00,32.98,33.0,32.75,32.77,603200.0,24.9109,24.926,24.7371,24.7523,603200.0
2014-01-17 15:30:00,32.77,32.77,32.63,32.7,1462700.0,24.7523,24.7523,24.6465,24.6994,1462700.0
2014-01-21 09:30:00,32.99,32.99,32.75,32.91,809500.0,24.9184,24.9184,24.7371,24.858,809500.0
2014-01-21 10:00:00,32.9,32.93,32.87,32.9,717400.0,24.8504,24.8731,24.8278,24.8504,717400.0
2014-01-21 10:30:00,32.9,33.01,32.89,32.97,681400.0,24.8504,24.9335,24.8429,24.9033,681400.0
2014-01-21 11:00:00,32.97,32.98,32.86,32.88,538200.0,24.9033,24.9109,24.8202,24.8353,538200.0
2014-01-21 11:30:00,32.88,32.96,32.88,32.9,435200.0,24.8353,24.8958,24.8353,24.8504,435200.0
2014-01-21 12:00:00,32.9,33.01,32.88,32.99,341000.0,24.8504,24.9335,24.8353,24.9184,341000.0
2014-01-21 12:30:00,32.98,33.01,32.98,33.0,147000.0,24.9109,24.9335,24.9109,24.926,147000.0
2014-01-21 13:00:00,33.0,33.02,32.99,33.0,351200.0,24.926,24.9411,24.9184,24.926,351200.0
2014-01-21 13:30:00,33.01,33.03,33.0,33.0,321200.0,24.9335,24.9486,24.926,24.926,321200.0
2014-01-21 14:00:00,33.01,33.05,33.0,33.0,320600.0,24.9335,24.9637,24.926,24.926,320600.0
2014-01-21 14:30:00,33.0,33.01,32.98,33.01,471200.0,24.926,24.9335,24.9109,24.9335,471200.0
2014-01-21 15:00:00,33.01,33.12,33.0,33.04,721000.0,24.9335,25.0166,24.926,24.9562,721000.0
2014-01-21 15:30:00,33.04,33.09,33.02,33.07,1123000.0,24.9562,24.994,24.9411,24.9789,1123000.0
2014-01-22 09:30:00,33.07,33.37,33.03,33.34,821000.0,24.9789,25.2055,24.9486,25.1828,821000.0
2014-01-22 10:00:00,33.34,33.38,33.24,33.38,492000.0,25.1828,25.213,25.1073,25.213,492000.0
2014-01-22 10:30:00,33.38,33.39,33.15,33.17,384500.0,25.213,25.2206,25.0393,25.0544,384500.0
2014-01-22 11:00:00,33.18,33.25,33.15,33.25,286100.0,25.0619,25.1148,25.0393,25.1148,286100.0
2014-01-22 11:30:00,33.25,33.26,33.16,33.23,241400.0,25.1148,25.1224,25.0468,25.0997,241400.0
2014-01-22 12:00:00,33.24,33.35,33.22,33.32,220400.0,25.1073,25.1903,25.0922,25.1677,220400.0
2014-01-22 12:30:00,33.32,33.37,33.3,33.36,280000.0,25.1677,25.2055,25.1526,25.1979,280000.0
2014-01-22 13:00:00,33.36,33.41,33.33,33.4,333600.0,25.1979,25.2357,25.1752,25.2281,333600.0
2014-01-22 13:30:00,33.4,33.4,33.32,33.35,265200.0,25.2281,25.2281,25.1677,25.1903,265200.0
2014-01-22 14:00:00,33.35,33.41,33.35,33.38,319100.0,25.1903,25.2357,25.1903,25.213,319100.0
2014-01-22 14:30:00,33.38,33.42,33.31,33.37,299400.0,25.213,25.2432,25.1601,25.2055,299400.0
2014-01-22 15:00:00,33.38,33.41,33.34,33.34,446400.0,25.213,25.2357,25.1828,25.1828,446400.0
2014-01-22 15:30:00,33.34,33.44,33.33,33.42,1155000.0,25.1828,25.2583,25.1752,25.2432,1155000.0
2014-01-23 09:30:00,33.01,33.21,32.95,33.12,913700.0,24.9335,25.0846,24.8882,25.0166,913700.0
2014-01-23 10:00:00,33.11,33.16,33.08,33.1,705300.0,25.0091,25.0468,24.9864,25.0015,705300.0
2014-01-23 10:30:00,33.1,33.14,32.99,33.0,371500.0,25.0015,25.0317,24.9184,24.926,371500.0
2014-01-23 11:00:00,33.0,33.05,32.93,33.01,272400.0,24.926,24.9637,24.8731,24.9335,272400.0
2014-01-23 11:30:00,33.01,33.04,32.98,33.04,239000.0,24.9335,24.9562,24.9109,24.9562,239000.0
2014-01-23 12:00:00,33.04,33.05,32.99,33.01,421100.0,24.9562,24.9637,24.9184,24.9335,421100.0
2014-01-23 12:30:00,33.01,33.06,32.96,33.01,339400.0,24.9335,24.9713,24.8958,24.9335,339400.0
2014-01-23 13:00:00,33.0,33.02,32.95,32.96,378600.0,24.926,24.9411,24.8882,24.8958,378600.0
2014-01-23 13:30:00,32.96,32.96,32.84,32.87,235200.0,24.8958,24.8958,24.8051,24.8278,235200.0
2014-01-23 14:00:00,32.87,32.95,32.87,32.92,253100.0,24.8278,24.8882,24.8278,24.8656,253100.0
2014-01-23 14:30:00,32.91,33.06,32.91,33.03,429300.0,24.858,24.9713,24.858,24.9486,429300.0
2014-01-23 15:00:00,33.04,33.08,32.99,33.02,765400.0,24.9562,24.9864,24.9184,24.9411,765400.0
2014-01-23 15:30:00,33.02,33.13,33.01,33.12,1450600.0,24.9411,25.0242,24.9335,25.0166,1450600.0
2014-01-24 09:30:00,32.71,33.0,32.69,32.77,814400.0,24.7069,24.926,24.6918,24.7523,814400.0
2014-01-24 10:00:00,32.76,32.78,32.59,32.67,640900.0,24.7447,24.7598,24.6163,24.6767,640900.0
2014-01-24 10:30:00,32.67,32.69,32.51,32.6,463600.0,24.6767,24.6918,24.5559,24.6238,463600.0
2014-01-24 11:00:00,32.6,32.67,32.48,32.5,358300.0,24.6238,24.6767,24.5332,24.5483,358300.0
2014-01-24 11:30:00,32.5,32.63,32.48,32.61,254200.0,24.5483,24.6465,24.5332,24.6314,254200.0
2014-01-24 12:00:00,32.62,32.62,32.47,32.48,311200.0,24.639,24.639,24.5257,24.5332,311200.0
2014-01-24 12:30:00,32.48,32.5,32.41,32.47,178000.0,24.5332,24.5483,24.4803,24.5257,178000.0
2014-01-24 13:00:00,32.46,32.52,32.43,32.46,214400.0,24.5181,24.5634,24.4954,24.5181,214400.0
2014-01-24 13:30:00,32.45,32.53,32.45,32.48,285900.0,24.5105,24.571,24.5105,24.5332,285900.0
2014-01-24 14:00:00,32.49,32.49,32.34,32.35,284400.0,24.5408,24.5408,24.4275,24.435,284400.0
2014-01-24 14:30:00,32.36,32.42,32.36,32.4,256800.0,24.4426,24.4879,24.4426,24.4728,256800.0
2014-01-24 15:00:00,32.4,32.4,32.3,32.38,557600.0,24.4728,24.4728,24.3972,24.4577,557600.0
2014-01-24 15:30:00,32.39,32.44,32.33,32.33,1559200.0,24.4652,24.503,24.4199,24.4199,1559200.0
2014-01-27 09:30:00,32.34,32.55,32.29,32.47,498900.0,24.4275,24.5861,24.3897,24.5257,498900.0
2014-01-27 10:00:00,32.47,32.53,32.3,32.31,556000.0,24.5257,24.571,24.3972,24.4048,556000.0
2014-01-27 10:30:00,32.31,32.39,32.25,32.31,361000.0,24.4048,24.4652,24.3595,24.4048,361000.0
2014-01-27 11:00:00,32.31,32.35,32.26,32.31,334500.0,24.4048,24.435,24.367,24.4048,334500.0
2014-01-27 11:30:00,32.31,32.32,32.05,32.08,606400.0,24.4048,24.4124,24.2084,24.2311,606400.0
2014-01-27 12:00:00,32.07,32.08,31.9,32.03,463000.0,24.2235,24.2311,24.0951,24.1933,463000.0
2014-01-27 12:30:00,32.03,32.15,32.01,32.11,230500.0,24.1933,24.2839,24.1782,24.2537,230500.0
2014-01-27 13:00:00,32.11,32.24,32.08,32.21,279100.0,24.2537,24.3519,24.2311,24.3293,279100.0
2014-01-27 13:30:00,32.21,32.31,32.16,32.22,264300.0,24.3293,24.4048,24.2915,24.3368,264300.0
2014-01-27 14:00:00,32.22,32.27,32.18,32.23,265100.0,24.3368,24.3746,24.3066,24.3444,265100.0
2014-01-27 14:30:00,32.23,32.31,32.22,32.25,348400.0,24.3444,24.4048,24.3368,24.3595,348400.0
2014-01-27 15:00:00,32.25,32.3,32.2,32.22,361400.0,24.3595,24.3972,24.3217,24.3368,361400.0
2014-01-27 15:30:00,32.23,32.26,32.04,32.04,1074000.0,24.3444,24.367,24.2009,24.2009,1074000.0
2014-01-28 09:30:00,32.18,32.24,32.01,32.08,678300.0,24.3066,24.3519,24.1782,24.2311,678300.0
2014-01-28 10:00:00,32.09,32.18,32.06,32.15,577400.0,24.2386,24.3066,24.216,24.2839,577400.0
2014-01-28 10:30:00,32.16,32.21,32.11,32.16,407200.0,24.2915,24.3293,24.2537,24.2915,407200.0
2014-01-28 11:00:00,32.16,32.2,32.12,32.16,356500.0,24.2915,24.3217,24.2613,24.2915,356500.0
2014-01-28 11:30:00,32.16,32.2,32.1,32.15,295600.0,24.2915,24.3217,24.2462,24.2839,295600.0
2014-01-28 12:00:00,32.16,32.2,32.13,32.18,300000.0,24.2915,24.3217,24.2688,24.3066,300000.0
2014-01-28 12:30:00,32.19,32.22,32.12,32.15,312600.0,24.3142,24.3368,24.2613,24.2839,312600.0
2014-01-28 13:00:00,32.16,32.18,32.12,32.15,225500.0,24.2915,24.3066,24.2613,24.2839,225500.0
2014-01-28 13:30:00,32.16,32.18,32.11,32.16,262100.0,24.2915,24.3066,24.2537,24.2915,262100.0
2014-01-28 14:00:00,32.16,32.21,32.14,32.17,345000.0,24.2915,24.3293,24.2764,24.2991,345000.0
2014-01-28 14:30:00,32.18,32.28,32.18,32.26,402900.0,24.3066,24.3821,24.3066,24.367,402900.0
2014-01-28 15:00:00,32.26,32.31,32.22,32.26,344400.0,24.367,24.4048,24.3368,24.367,344400.0
2014-01-28 15:30:00,32.26,32.32,32.2,32.23,816500.0,24.367,24.4124,24.3217,24.3444,816500.0
2014-01-29 09:30:00,31.78,32.23,31.77,32.19,701000.0,24.118,24.4595,24.1104,24.4291,701000.0
2014-01-29 10:00:00,32.2,32.29,31.98,32.09,661900.0,24.4367,24.505,24.2697,24.3532,661900.0
2014-01-29 10:30:00,32.09,32.17,32.06,32.09,264000.0,24.3532,24.4139,24.3304,24.3532,264000.0
2014-01-29 11:00:00,32.11,32.23,32.11,32.17,235200.0,24.3684,24.4595,24.3684,24.4139,235200.0
2014-01-29 11:30:00,32.18,32.19,32.11,32.19,233900.0,24.4215,24.4291,24.3684,24.4291,233900.0
2014-01-29 12:00:00,32.19,32.19,32.07,32.1,203300.0,24.4291,24.4291,24.338,24.3608,203300.0
2014-01-29 12:30:00,32.1,32.13,32.07,32.09,208800.0,24.3608,24.3836,24.338,24.3532,208800.0
2014-01-29 13:00:00,32.09,32.11,31.94,31.96,212900.0,24.3532,24.3684,24.2394,24.2546,212900.0
2014-01-29 13:30:00,31.96,32.04,31.92,32.01,172900.0,24.2546,24.3153,24.2242,24.2925,172900.0
2014-01-29 14:00:00,32.02,32.12,31.71,31.85,848600.0,24.3001,24.376,24.0648,24.1711,848600.0
2014-01-29 14:30:00,31.85,31.93,31.79,31.81,639400.0,24.1711,24.2318,24.1255,24.1407,639400.0
2014-01-29 15:00:00,31.8,31.81,31.67,31.71,390400.0,24.1331,24.1407,24.0345,24.0648,390400.0
2014-01-29 15:30:00,31.7,31.83,31.69,31.73,854000.0,24.0572,24.1559,24.0497,24.08,854000.0
2014-01-30 09:30:00,32.05,32.29,32.04,32.23,770400.0,24.3229,24.505,24.3153,24.4595,770400.0
2014-01-30 10:00:00,32.22,32.27,32.08,32.23,434500.0,24.4519,24.4898,24.3456,24.4595,434500.0
2014-01-30 10:30:00,32.23,32.35,32.23,32.29,389000.0,24.4595,24.5505,24.4595,24.505,389000.0
2014-01-30 11:00:00,32.29,32.3,32.18,32.25,200000.0,24.505,24.5126,24.4215,24.4746,200000.0
2014-01-30 11:30:00,32.26,32.46,32.26,32.44,286600.0,24.4822,24.634,24.4822,24.6188,286600.0
2014-01-30 12:00:00,32.45,32.56,32.42,32.5,406200.0,24.6264,24.7099,24.6037,24.6644,406200.0
2014-01-30 12:30:00,32.49,32.59,32.49,32.54,186000.0,24.6568,24.7327,24.6568,24.6947,186000.0
2014-01-30 13:00:00,32.54,32.54,32.43,32.44,126200.0,24.6947,24.6947,24.6112,24.6188,126200.0
2014-01-30 13:30:00,32.45,32.48,32.36,32.36,179800.0,24.6264,24.6492,24.5581,24.5581,179800.0
2014-01-30 14:00:00,32.37,32.44,32.35,32.43,301800.0,24.5657,24.6188,24.5505,24.6112,301800.0
2014-01-30 14:30:00,32.44,32.5,32.41,32.44,213800.0,24.6188,24.6644,24.5961,24.6188,213800.0
2014-01-30 15:00:00,32.43,32.48,32.41,32.44,257500.0,24.6112,24.6492,24.5961,24.6188,257500.0
2014-01-30 15:30:00,32.45,32.48,32.39,32.4,615600.0,24.6264,24.6492,24.5809,24.5885,615600.0
2014-01-31 09:30:00,31.77,31.99,31.66,31.91,551300.0,24.1104,24.2773,24.0269,24.2166,551300.0
2014-01-31 10:00:00,31.9,31.97,31.85,31.87,411800.0,24.209,24.2621,24.1711,24.1863,411800.0
2014-01-31 10:30:00,31.87,32.11,31.84,32.02,313000.0,24.1863,24.3684,24.1635,24.3001,313000.0
2014-01-31 11:00:00,32.02,32.2,32.0,32.2,165700.0,24.3001,24.4367,24.2849,24.4367,165700.0
2014-01-31 11:30:00,32.19,32.2,32.04,32.09,209400.0,24.4291,24.4367,24.3153,24.3532,209400.0
2014-01-31 12:00:00,32.09,32.17,32.07,32.09,250000.0,24.3532,24.4139,24.338,24.3532,250000.0
2014-01-31 12:30:00,32.09,32.1,32.0,32.03,212900.0,24.3532,24.3608,24.2849,24.3077,212900.0
2014-01-31 13:00:00,32.03,32.04,31.96,32.02,136500.0,24.3077,24.3153,24.2546,24.3001,136500.0
2014-01-31 13:30:00,32.01,32.16,32.01,32.16,159000.0,24.2925,24.4063,24.2925,24.4063,159000.0
2014-01-31 14:00:00,32.16,32.22,32.11,32.2,197100.0,24.4063,24.4519,24.3684,24.4367,197100.0
2014-01-31 14:30:00,32.2,32.23,32.13,32.13,162600.0,24.4367,24.4595,24.3836,24.3836,162600.0
2014-01-31 15:00:00,32.12,32.12,31.98,32.0,346800.0,24.376,24.376,24.2697,24.2849,346800.0
2014-01-31 15:30:00,32.0,32.04,31.9,31.95,1091800.0,24.2849,24.3153,24.209,24.247,1091800.0
2014-02-03 09:30:00,31.89,32.02,31.74,31.93,625400.0,24.2014,24.3001,24.0876,24.2318,625400.0
2014-02-03 10:00:00,31.92,31.92,31.56,31.6,706500.0,24.2242,24.2242,23.951,23.9814,706500.0
2014-02-03 10:30:00,31.6,31.6,31.44,31.46,404600.0,23.9814,23.9814,23.8599,23.8751,404600.0
2014-02-03 11:00:00,31.46,31.46,31.23,31.27,462400.0,23.8751,23.8751,23.7006,23.7309,462400.0
2014-02-03 11:30:00,31.28,31.33,31.21,31.21,474200.0,23.7385,23.7764,23.6854,23.6854,474200.0
2014-02-03 12:00:00,31.21,31.27,31.13,31.26,295800.0,23.6854,23.7309,23.6247,23.7233,295800.0
2014-02-03 12:30:00,31.26,31.38,31.25,31.32,437500.0,23.7233,23.8144,23.7157,23.7689,437500.0
2014-02-03 13:00:00,31.33,31.35,31.19,31.21,358300.0,23.7764,23.7916,23.6702,23.6854,358300.0
2014-02-03 13:30:00,31.21,31.25,31.13,31.18,304600.0,23.6854,23.7157,23.6247,23.6626,304600.0
2014-02-03 14:00:00,31.17,31.2,31.1,31.12,327800.0,23.655,23.6778,23.6019,23.6171,327800.0
2014-02-03 14:30:00,31.13,31.14,30.98,31.0,409200.0,23.6247,23.6323,23.5108,23.526,409200.0
2014-02-03 15:00:00,31.0,31.03,30.94,30.96,556400.0,23.526,23.5488,23.4805,23.4957,556400.0
2014-02-03 15:30:00,30.97,30.98,30.88,30.91,1572400.0,23.5032,23.5108,23.4349,23.4577,1572400.0
2014-02-04 09:30:00,31.17,31.21,30.94,31.16,633800.0,23.655,23.6854,23.4805,23.6474,633800.0
2014-02-04 10:00:00,31.17,31.2,31.03,31.07,624600.0,23.655,23.6778,23.5488,23.5791,624600.0
2014-02-04 10:30:00,31.08,31.17,30.94,30.96,721000.0,23.5867,23.655,23.4805,23.4957,721000.0
2014-02-04 11:00:00,30.96,31.09,30.96,31.09,644400.0,23.4957,23.5943,23.4957,23.5943,644400.0
2014-02-04 11:30:00,31.09,31.26,31.08,31.23,373600.0,23.5943,23.7233,23.5867,23.7006,373600.0
2014-02-04 12:00:00,31.23,31.35,31.19,31.32,358200.0,23.7006,23.7916,23.6702,23.7689,358200.0
2014-02-04 12:30:00,31.33,31.35,31.17,31.3,731200.0,23.7764,23.7916,23.655,23.7537,731200.0
2014-02-04 13:00:00,31.29,31.35,31.24,31.27,524900.0,23.7461,23.7916,23.7081,23.7309,524900.0
2014-02-04 13:30:00,31.26,31.29,31.07,31.1,407000.0,23.7233,23.7461,23.5791,23.6019,407000.0
2014-02-04 14:00:00,31.11,31.13,31.07,31.1,294500.0,23.6095,23.6247,23.5791,23.6019,294500.0
2014-02-04 14:30:00,31.09,31.15,31.08,31.13,475200.0,23.5943,23.6398,23.5867,23.6247,475200.0
2014-02-04 15:00:00,31.12,31.26,31.06,31.08,893600.0,23.6171,23.7233,23.5715,23.5867,893600.0
2014-02-04 15:30:00,31.08,31.26,31.01,31.19,1036400.0,23.5867,23.7233,23.5336,23.6702,1036400.0
2014-02-05 09:30:00,31.14,31.27,30.98,31.03,441000.0,23.6323,23.7309,23.5108,23.5488,441000.0
2014-02-05 10:00:00,31.03,31.16,30.84,30.92,521700.0,23.5488,23.6474,23.4046,23.4653,521700.0
2014-02-05 10:30:00,30.93,31.08,30.91,31.01,173800.0,23.4729,23.5867,23.4577,23.5336,173800.0
2014-02-05 11:00:00,31.0,31.11,30.94,31.11,222600.0,23.526,23.6095,23.4805,23.6095,222600.0
2014-02-05 11:30:00,31.12,31.16,31.1,31.12,193900.0,23.6171,23.6474,23.6019,23.6171,193900.0
2014-02-05 12:00:00,31.12,31.16,31.02,31.05,197600.0,23.6171,23.6474,23.5412,23.564,197600.0
2014-02-05 12:30:00,31.06,31.1,31.02,31.07,150700.0,23.5715,23.6019,23.5412,23.5791,150700.0
2014-02-05 13:00:00,31.08,31.16,31.02,31.04,198900.0,23.5867,23.6474,23.5412,23.5564,198900.0
2014-02-05 13:30:00,31.04,31.11,31.02,31.05,216200.0,23.5564,23.6095,23.5412,23.564,216200.0
2014-02-05 14:00:00,31.05,31.1,30.99,31.02,192400.0,23.564,23.6019,23.5184,23.5412,192400.0
2014-02-05 14:30:00,31.02,31.05,30.92,30.92,176900.0,23.5412,23.564,23.4653,23.4653,176900.0
2014-02-05 15:00:00,30.92,30.96,30.91,30.95,340700.0,23.4653,23.4957,23.4577,23.4881,340700.0
2014-02-05 15:30:00,30.95,31.02,30.92,30.94,663200.0,23.4881,23.5412,23.4653,23.4805,663200.0
2014-02-06 09:30:00,31.03,31.19,30.96,31.09,385000.0,23.5488,23.6702,23.4957,23.5943,385000.0
2014-02-06 10:00:00,31.09,31.31,31.03,31.28,391600.0,23.5943,23.7613,23.5488,23.7385,391600.0
2014-02-06 10:30:00,31.28,31.42,31.23,31.3,348500.0,23.7385,23.8447,23.7006,23.7537,348500.0
2014-02-06 11:00:00,31.29,31.39,31.26,31.3,277200.0,23.7461,23.822,23.7233,23.7537,277200.0
2014-02-06 11:30:00,31.31,31.34,31.25,31.27,141700.0,23.7613,23.784,23.7157,23.7309,141700.0
2014-02-06 12:00:00,31.27,31.32,31.26,31.32,117200.0,23.7309,23.7689,23.7233,23.7689,117200.0
2014-02-06 12:30:00,31.32,31.39,31.3,31.31,187400.0,23.7689,23.822,23.7537,23.7613,187400.0
2014-02-06 13:00:00,31.31,31.35,31.27,31.28,101600.0,23.7613,23.7916,23.7309,23.7385,101600.0
2014-02-06 13:30:00,31.28,31.33,31.27,31.3,95600.0,23.7385,23.7764,23.7309,23.7537,95600.0
2014-02-06 14:00:00,31.29,31.45,31.28,31.44,191400.0,23.7461,23.8675,23.7385,23.8599,191400.0
2014-02-06 14:30:00,31.44,31.49,31.42,31.46,165100.0,23.8599,23.8979,23.8447,23.8751,165100.0
2014-02-06 15:00:00,31.47,31.48,31.38,31.42,240800.0,23.8827,23.8903,23.8144,23.8447,240800.0
2014-02-06 15:30:00,31.42,31.49,31.4,31.48,600300.0,23.8447,23.8979,23.8296,23.8903,600300.0
2014-02-07 09:30:00,31.64,31.82,31.53,31.71,691300.0,24.0117,24.1483,23.9282,24.0648,691300.0
2014-02-07 10:00:00,31.71,31.78,31.44,31.46,722200.0,24.0648,24.118,23.8599,23.8751,722200.0
2014-02-07 10:30:00,31.46,31.51,31.39,31.47,296300.0,23.8751,23.9131,23.822,23.8827,296300.0
2014-02-07 11:00:00,31.48,31.54,31.44,31.51,207900.0,23.8903,23.9358,23.8599,23.9131,207900.0
2014-02-07 11:30:00,31.51,31.69,31.51,31.66,192800.0,23.9131,24.0497,23.9131,24.0269,192800.0
2014-02-07 12:00:00,31.65,31.66,31.57,31.58,132200.0,24.0193,24.0269,23.9586,23.9662,132200.0
2014-02-07 12:30:00,31.59,31.63,31.56,31.62,144000.0,23.9738,24.0041,23.951,23.9965,144000.0
2014-02-07 13:00:00,31.62,31.7,31.61,31.7,173900.0,23.9965,24.0572,23.9889,24.0572,173900.0
2014-02-07 13:30:00,31.7,31.75,31.68,31.74,333900.0,24.0572,24.0952,24.0421,24.0876,333900.0
2014-02-07 14:00:00,31.73,31.76,31.69,31.69,230500.0,24.08,24.1028,24.0497,24.0497,230500.0
2014-02-07 14:30:00,31.69,31.71,31.64,31.68,183700.0,24.0497,24.0648,24.0117,24.0421,183700.0
2014-02-07 15:00:00,31.68,31.73,31.65,31.71,273100.0,24.0421,24.08,24.0193,24.0648,273100.0
2014-02-07 15:30:00,31.71,31.84,31.71,31.78,1095200.0,24.0648,24.1635,24.0648,24.118,1095200.0
2014-02-10 09:30:00,31.75,31.77,31.5,31.55,648800.0,24.0952,24.1104,23.9055,23.9434,648800.0
2014-02-10 10:00:00,31.56,31.56,31.45,31.49,306600.0,23.951,23.951,23.8675,23.8979,306600.0
2014-02-10 10:30:00,31.48,31.49,31.38,31.45,287400.0,23.8903,23.8979,23.8144,23.8675,287400.0
2014-02-10 11:00:00,31.44,31.46,31.34,31.44,294700.0,23.8599,23.8751,23.784,23.8599,294700.0
2014-02-10 11:30:00,31.44,31.48,31.42,31.43,251500.0,23.8599,23.8903,23.8447,23.8523,251500.0
2014-02-10 12:00:00,31.44,31.45,31.38,31.39,207900.0,23.8599,23.8675,23.8144,23.822,207900.0
2014-02-10 12:30:00,31.39,31.44,31.38,31.41,163500.0,23.822,23.8599,23.8144,23.8372,163500.0
2014-02-10 13:00:00,31.41,31.44,31.4,31.42,186200.0,23.8372,23.8599,23.8296,23.8447,186200.0
2014-02-10 13:30:00,31.43,31.49,31.42,31.49,361500.0,23.8523,23.8979,23.8447,23.8979,361500.0
2014-02-10 14:00:00,31.49,31.56,31.48,31.53,288100.0,23.8979,23.951,23.8903,23.9282,288100.0
2014-02-10 14:30:00,31.53,31.55,31.49,31.53,266300.0,23.9282,23.9434,23.8979,23.9282,266300.0
2014-02-10 15:00:00,31.53,31.54,31.49,31.53,308700.0,23.9282,23.9358,23.8979,23.9282,308700.0
2014-02-10 15:30:00,31.53,31.56,31.48,31.51,731600.0,23.9282,23.951,23.8903,23.9131,731600.0
2014-02-11 09:30:00,31.53,31.57,31.36,31.44,536800.0,23.9282,23.9586,23.7992,23.8599,536800.0
2014-02-11 10:00:00,31.45,31.48,31.38,31.42,362000.0,23.8675,23.8903,23.8144,23.8447,362000.0
2014-02-11 10:30:00,31.42,31.49,31.33,31.39,403000.0,23.8447,23.8979,23.7764,23.822,403000.0
2014-02-11 11:00:00,31.39,31.54,31.39,31.52,455700.0,23.822,23.9358,23.822,23.9206,455700.0
2014-02-11 11:30:00,31.52,31.59,31.5,31.58,248000.0,23.9206,23.9738,23.9055,23.9662,248000.0
2014-02-11 12:00:00,31.58,31.59,31.51,31.57,175600.0,23.9662,23.9738,23.9131,23.9586,175600.0
2014-02-11 12:30:00,31.57,31.68,31.56,31.68,294000.0,23.9586,24.0421,23.951,24.0421,294000.0
2014-02-11 13:00:00,31.68,31.77,31.67,31.75,231200.0,24.0421,24.1104,24.0345,24.0952,231200.0
2014-02-11 13:30:00,31.75,31.8,31.74,31.79,139400.0,24.0952,24.1331,24.0876,24.1255,139400.0
2014-02-11 14:00:00,31.78,31.87,31.78,31.85,171200.0,24.118,24.1863,24.118,24.1711,171200.0
2014-02-11 14:30:00,31.86,31.97,31.84,31.97,270200.0,24.1787,24.2621,24.1635,24.2621,270200.0
2014-02-11 15:00:00,31.97,32.04,31.95,32.01,332300.0,24.2621,24.3153,24.247,24.2925,332300.0
2014-02-11 15:30:00,32.01,32.02,31.93,31.97,606200.0,24.2925,24.3001,24.2318,24.2621,606200.0
2014-02-12 09:30:00,32.04,32.27,31.82,32.19,310000.0,24.3153,24.4898,24.1483,24.4291,310000.0
2014-02-12 10:00:00,32.19,32.27,32.07,32.13,204200.0,24.4291,24.4898,24.338,24.3836,204200.0
2014-02-12 10:30:00,32.13,32.13,31.99,32.02,168100.0,24.3836,24.3836,24.2773,24.3001,168100.0
2014-02-12 11:00:00,32.02,32.09,31.94,31.95,158400.0,24.3001,24.3532,24.2394,24.247,158400.0
2014-02-12 11:30:00,31.94,32.01,31.92,31.97,146000.0,24.2394,24.2925,24.2242,24.2621,146000.0
2014-02-12 12:00:00,31.96,32.11,31.96,32.09,185900.0,24.2546,24.3684,24.2546,24.3532,185900.0
2014-02-12 12:30:00,32.09,32.11,31.96,32.0,141900.0,24.3532,24.3684,24.2546,24.2849,141900.0
2014-02-12 13:00:00,31.99,32.08,31.96,32.04,98900.0,24.2773,24.3456,24.2546,24.3153,98900.0
2014-02-12 13:30:00,32.05,32.08,32.02,32.05,113400.0,24.3229,24.3456,24.3001,24.3229,113400.0
2014-02-12 14:00:00,32.05,32.08,31.96,31.96,103900.0,24.3229,24.3456,24.2546,24.2546,103900.0
2014-02-12 14:30:00,31.96,31.97,31.88,31.93,121700.0,24.2546,24.2621,24.1938,24.2318,121700.0
2014-02-12 15:00:00,31.94,31.96,31.9,31.94,137800.0,24.2394,24.2546,24.209,24.2394,137800.0
2014-02-12 15:30:00,31.95,31.99,31.91,31.97,358800.0,24.247,24.2773,24.2166,24.2621,358800.0
2014-02-13 09:30:00,31.74,31.86,31.68,31.71,404000.0,24.0876,24.1787,24.0421,24.0648,404000.0
2014-02-13 10:00:00,31.71,31.88,31.7,31.79,218500.0,24.0648,24.1938,24.0572,24.1255,218500.0
2014-02-13 10:30:00,31.79,31.89,31.73,31.84,171000.0,24.1255,24.2014,24.08,24.1635,171000.0
2014-02-13 11:00:00,31.84,31.99,31.84,31.95,149400.0,24.1635,24.2773,24.1635,24.247,149400.0
2014-02-13 11:30:00,31.95,31.99,31.91,31.94,84100.0,24.247,24.2773,24.2166,24.2394,84100.0
2014-02-13 12:00:00,31.95,31.96,31.9,31.92,61400.0,24.247,24.2546,24.209,24.2242,61400.0
2014-02-13 12:30:00,31.93,31.94,31.87,31.89,162800.0,24.2318,24.2394,24.1863,24.2014,162800.0
2014-02-13 13:00:00,31.89,31.96,31.88,31.91,117000.0,24.2014,24.2546,24.1938,24.2166,117000.0
2014-02-13 13:30:00,31.91,31.93,31.84,31.93,338400.0,24.2166,24.2318,24.1635,24.2318,338400.0
2014-02-13 14:00:00,31.93,31.96,31.86,31.88,149100.0,24.2318,24.2546,24.1787,24.1938,149100.0
2014-02-13 14:30:00,31.88,32.0,31.88,32.0,114300.0,24.1938,24.2849,24.1938,24.2849,114300.0
2014-02-13 15:00:00,32.0,32.01,31.95,31.96,333100.0,24.2849,24.2925,24.247,24.2546,333100.0
2014-02-13 15:30:00,31.97,31.99,31.94,31.98,430600.0,24.2621,24.2773,24.2394,24.2697,430600.0
2014-02-14 09:30:00,31.91,32.02,31.8,31.95,340600.0,24.2166,24.3001,24.1331,24.247,340600.0
2014-02-14 10:00:00,31.95,32.02,31.87,32.01,360300.0,24.247,24.3001,24.1863,24.2925,360300.0
2014-02-14 10:30:00,32.0,32.02,31.84,31.85,268100.0,24.2849,24.3001,24.1635,24.1711,268100.0
2014-02-14 11:00:00,31.84,31.86,31.79,31.83,120000.0,24.1635,24.1787,24.1255,24.1559,120000.0
2014-02-14 11:30:00,31.84,31.85,31.79,31.8,188600.0,24.1635,24.1711,24.1255,24.1331,188600.0
2014-02-14 12:00:00,31.8,31.81,31.74,31.74,206100.0,24.1331,24.1407,24.0876,24.0876,206100.0
2014-02-14 12:30:00,31.74,31.78,31.71,31.73,160100.0,24.0876,24.118,24.0648,24.08,160100.0
2014-02-14 13:00:00,31.74,31.77,31.73,31.77,202300.0,24.0876,24.1104,24.08,24.1104,202300.0
2014-02-14 13:30:00,31.77,31.79,31.75,31.75,399200.0,24.1104,24.1255,24.0952,24.0952,399200.0
2014-02-14 14:00:00,31.76,31.78,31.74,31.75,305600.0,24.1028,24.118,24.0876,24.0952,305600.0
2014-02-14 14:30:00,31.76,31.85,31.75,31.81,311900.0,24.1028,24.1711,24.0952,24.1407,311900.0
2014-02-14 15:00:00,31.8,31.83,31.78,31.82,252400.0,24.1331,24.1559,24.118,24.1483,252400.0
2014-02-14 15:30:00,31.82,31.83,31.75,31.79,529600.0,24.1483,24.1559,24.0952,24.1255,529600.0
2014-02-18 09:30:00,31.86,31.95,31.76,31.86,427100.0,24.1787,24.247,24.1028,24.1787,427100.0
2014-02-18 10:00:00,31.85,31.86,31.71,31.79,546300.0,24.1711,24.1787,24.0648,24.1255,546300.0
2014-02-18 10:30:00,31.79,31.84,31.78,31.81,255100.0,24.1255,24.1635,24.118,24.1407,255100.0
2014-02-18 11:00:00,31.81,31.85,31.8,31.84,228900.0,24.1407,24.1711,24.1331,24.1635,228900.0
2014-02-18 11:30:00,31.84,31.86,31.78,31.8,220400.0,24.1635,24.1787,24.118,24.1331,220400.0
2014-02-18 12:00:00,31.81,31.85,31.8,31.83,138500.0,24.1407,24.1711,24.1331,24.1559,138500.0
2014-02-18 12:30:00,31.83,31.83,31.78,31.79,155300.0,24.1559,24.1559,24.118,24.1255,155300.0
2014-02-18 13:00:00,31.79,31.82,31.75,31.77,205700.0,24.1255,24.1483,24.0952,24.1104,205700.0
2014-02-18 13:30:00,31.77,31.78,31.69,31.73,124000.0,24.1104,24.118,24.0497,24.08,124000.0
2014-02-18 14:00:00,31.73,31.78,31.73,31.74,138000.0,24.08,24.118,24.08,24.0876,138000.0
2014-02-18 14:30:00,31.74,31.77,31.73,31.76,103300.0,24.0876,24.1104,24.08,24.1028,103300.0
2014-02-18 15:00:00,31.76,31.81,31.75,31.81,145800.0,24.1028,24.1407,24.0952,24.1407,145800.0
2014-02-18 15:30:00,31.81,31.81,31.76,31.77,452800.0,24.1407,24.1407,24.1028,24.1104,452800.0
2014-02-19 09:30:00,31.63,31.76,31.55,31.76,238500.0,24.0041,24.1028,23.9434,24.1028,238500.0
2014-02-19 10:00:00,31.77,31.83,31.7,31.81,305700.0,24.1104,24.1559,24.0572,24.1407,305700.0
2014-02-19 10:30:00,31.81,31.81,31.67,31.69,185300.0,24.1407,24.1407,24.0345,24.0497,185300.0
2014-02-19 11:00:00,31.69,31.7,31.59,31.61,126300.0,24.0497,24.0572,23.9738,23.9889,126300.0
2014-02-19 11:30:00,31.62,31.66,31.52,31.52,413100.0,23.9965,24.0269,23.9206,23.9206,413100.0
2014-02-19 12:00:00,31.52,31.54,31.35,31.39,225700.0,23.9206,23.9358,23.7916,23.822,225700.0
2014-02-19 12:30:00,31.4,31.47,31.38,31.43,254700.0,23.8296,23.8827,23.8144,23.8523,254700.0
2014-02-19 13:00:00,31.43,31.51,31.39,31.49,131800.0,23.8523,23.9131,23.822,23.8979,131800.0
2014-02-19 13:30:00,31.5,31.53,31.44,31.44,137300.0,23.9055,23.9282,23.8599,23.8599,137300.0
2014-02-19 14:00:00,31.44,31.54,31.35,31.42,402000.0,23.8599,23.9358,23.7916,23.8447,402000.0
2014-02-19 14:30:00,31.42,31.43,31.33,31.37,204100.0,23.8447,23.8523,23.7764,23.8068,204100.0
2014-02-19 15:00:00,31.38,31.38,31.19,31.19,420400.0,23.8144,23.8144,23.6702,23.6702,420400.0
2014-02-19 15:30:00,31.2,31.22,31.1,31.13,870100.0,23.6778,23.693,23.6019,23.6247,870100.0
2014-02-20 09:30:00,31.18,31.28,30.88,30.89,410800.0,23.6626,23.7385,23.4349,23.4425,410800.0
2014-02-20 10:00:00,30.88,30.97,30.82,30.93,646100.0,23.4349,23.5032,23.3894,23.4729,646100.0
2014-02-20 10:30:00,30.94,31.07,30.94,31.06,506200.0,23.4805,23.5791,23.4805,23.5715,506200.0
2014-02-20 11:00:00,31.06,31.12,30.89,30.9,563100.0,23.5715,23.6171,23.4425,23.4501,563100.0
2014-02-20 11:30:00,30.91,31.02,30.91,30.94,262200.0,23.4577,23.5412,23.4577,23.4805,262200.0
2014-02-20 12:00:00,30.94,31.07,30.92,31.0,320000.0,23.4805,23.5791,23.4653,23.526,320000.0
2014-02-20 12:30:00,31.01,31.07,30.99,31.02,312600.0,23.5336,23.5791,23.5184,23.5412,312600.0
2014-02-20 13:00:00,31.03,31.15,31.03,31.12,185400.0,23.5488,23.6398,23.5488,23.6171,185400.0
2014-02-20 13:30:00,31.11,31.16,31.1,31.13,152800.0,23.6095,23.6474,23.6019,23.6247,152800.0
2014-02-20 14:00:00,31.13,31.16,31.09,31.11,228300.0,23.6247,23.6474,23.5943,23.6095,228300.0
2014-02-20 14:30:00,31.12,31.14,31.09,31.12,288700.0,23.6171,23.6323,23.5943,23.6171,288700.0
2014-02-20 15:00:00,31.11,31.21,31.11,31.17,270800.0,23.6095,23.6854,23.6095,23.655,270800.0
2014-02-20 15:30:00,31.18,31.24,31.16,31.17,1288400.0,23.6626,23.7081,23.6474,23.655,1288400.0
2014-02-21 09:30:00,31.22,31.3,31.12,31.27,539300.0,23.693,23.7537,23.6171,23.7309,539300.0
2014-02-21 10:00:00,31.27,31.35,31.24,31.3,324800.0,23.7309,23.7916,23.7081,23.7537,324800.0
2014-02-21 10:30:00,31.3,31.4,31.3,31.37,206700.0,23.7537,23.8296,23.7537,23.8068,206700.0
2014-02-21 11:00:00,31.38,31.45,31.36,31.4,224600.0,23.8144,23.8675,23.7992,23.8296,224600.0
2014-02-21 11:30:00,31.41,31.46,31.41,31.44,139600.0,23.8372,23.8751,23.8372,23.8599,139600.0
2014-02-21 12:00:00,31.44,31.55,31.44,31.54,483300.0,23.8599,23.9434,23.8599,23.9358,483300.0
2014-02-21 12:30:00,31.53,31.56,31.5,31.52,339700.0,23.9282,23.951,23.9055,23.9206,339700.0
2014-02-21 13:00:00,31.53,31.58,31.51,31.54,195900.0,23.9282,23.9662,23.9131,23.9358,195900.0
2014-02-21 13:30:00,31.53,31.54,31.47,31.5,242800.0,23.9282,23.9358,23.8827,23.9055,242800.0
2014-02-21 14:00:00,31.5,31.51,31.43,31.44,173000.0,23.9055,23.9131,23.8523,23.8599,173000.0
2014-02-21 14:30:00,31.43,31.44,31.32,31.37,306300.0,23.8523,23.8599,23.7689,23.8068,306300.0
2014-02-21 15:00:00,31.37,31.39,31.32,31.35,267800.0,23.8068,23.822,23.7689,23.7916,267800.0
2014-02-21 15:30:00,31.36,31.38,31.3,31.34,686400.0,23.7992,23.8144,23.7537,23.784,686400.0
2014-02-24 09:30:00,31.1,31.68,31.1,31.62,422500.0,23.6019,24.0421,23.6019,23.9965,422500.0
2014-02-24 10:00:00,31.62,31.71,31.6,31.68,485500.0,23.9965,24.0648,23.9814,24.0421,485500.0
2014-02-24 10:30:00,31.68,31.85,31.67,31.84,243800.0,24.0421,24.1711,24.0345,24.1635,243800.0
2014-02-24 11:00:00,31.83,31.89,31.81,31.86,272500.0,24.1559,24.2014,24.1407,24.1787,272500.0
2014-02-24 11:30:00,31.87,31.94,31.84,31.91,222900.0,24.1863,24.2394,24.1635,24.2166,222900.0
2014-02-24 12:00:00,31.91,31.97,31.91,31.95,145500.0,24.2166,24.2621,24.2166,24.247,145500.0
2014-02-24 12:30:00,31.95,31.98,31.94,31.95,157400.0,24.247,24.2697,24.2394,24.247,157400.0
2014-02-24 13:00:00,31.96,31.96,31.88,31.88,137600.0,24.2546,24.2546,24.1938,24.1938,137600.0
2014-02-24 13:30:00,31.88,31.89,31.84,31.86,100800.0,24.1938,24.2014,24.1635,24.1787,100800.0
2014-02-24 14:00:00,31.86,31.91,31.85,31.85,139000.0,24.1787,24.2166,24.1711,24.1711,139000.0
2014-02-24 14:30:00,31.85,31.93,31.85,31.87,193600.0,24.1711,24.2318,24.1711,24.1863,193600.0
2014-02-24 15:00:00,31.86,31.89,31.82,31.82,464600.0,24.1787,24.2014,24.1483,24.1483,464600.0
2014-02-24 15:30:00,31.82,31.89,31.8,31.8,826800.0,24.1483,24.2014,24.1331,24.1331,826800.0
2014-02-25 09:30:00,31.73,31.75,31.42,31.48,297000.0,24.08,24.0952,23.8447,23.8903,297000.0
2014-02-25 10:00:00,31.49,31.53,31.39,31.42,564300.0,23.8979,23.9282,23.822,23.8447,564300.0
2014-02-25 10:30:00,31.42,31.56,31.38,31.56,296300.0,23.8447,23.951,23.8144,23.951,296300.0
2014-02-25 11:00:00,31.56,31.6,31.45,31.6,412200.0,23.951,23.9814,23.8675,23.9814,412200.0
2014-02-25 11:30:00,31.6,31.63,31.51,31.52,156600.0,23.9814,24.0041,23.9131,23.9206,156600.0
2014-02-25 12:00:00,31.52,31.59,31.51,31.58,183700.0,23.9206,23.9738,23.9131,23.9662,183700.0
2014-02-25 12:30:00,31.58,31.63,31.57,31.61,149800.0,23.9662,24.0041,23.9586,23.9889,149800.0
2014-02-25 13:00:00,31.6,31.67,31.6,31.65,146300.0,23.9814,24.0345,23.9814,24.0193,146300.0
2014-02-25 13:30:00,31.64,31.66,31.58,31.61,128600.0,24.0117,24.0269,23.9662,23.9889,128600.0
2014-02-25 14:00:00,31.61,31.63,31.52,31.6,239900.0,23.9889,24.0041,23.9206,23.9814,239900.0
2014-02-25 14:30:00,31.59,31.59,31.49,31.56,390300.0,23.9738,23.9738,23.8979,23.951,390300.0
2014-02-25 15:00:00,31.56,31.57,31.42,31.42,743600.0,23.951,23.9586,23.8447,23.8447,743600.0
2014-02-25 15:30:00,31.42,31.47,31.4,31.46,834200.0,23.8447,23.8827,23.8296,23.8751,834200.0
2014-02-26 09:30:00,31.5,31.58,31.14,31.14,355100.0,23.9055,23.9662,23.6323,23.6323,355100.0
2014-02-26 10:00:00,31.15,31.29,31.15,31.27,668600.0,23.6398,23.7461,23.6398,23.7309,668600.0
2014-02-26 10:30:00,31.27,31.32,31.22,31.24,336900.0,23.7309,23.7689,23.693,23.7081,336900.0
2014-02-26 11:00:00,31.24,31.33,31.22,31.31,165400.0,23.7081,23.7764,23.693,23.7613,165400.0
2014-02-26 11:30:00,31.31,31.32,31.21,31.23,180600.0,23.7613,23.7689,23.6854,23.7006,180600.0
2014-02-26 12:00:00,31.23,31.26,31.2,31.25,181800.0,23.7006,23.7233,23.6778,23.7157,181800.0
2014-02-26 12:30:00,31.26,31.34,31.25,31.34,150600.0,23.7233,23.784,23.7157,23.784,150600.0
2014-02-26 13:00:00,31.34,31.34,31.23,31.28,282400.0,23.784,23.784,23.7006,23.7385,282400.0
2014-02-26 13:30:00,31.28,31.36,31.28,31.33,278600.0,23.7385,23.7992,23.7385,23.7764,278600.0
2014-02-26 14:00:00,31.32,31.38,31.26,31.28,332100.0,23.7689,23.8144,23.7233,23.7385,332100.0
2014-02-26 14:30:00,31.27,31.37,31.25,31.37,250400.0,23.7309,23.8068,23.7157,23.8068,250400.0
2014-02-26 15:00:00,31.36,31.38,31.27,31.36,308700.0,23.7992,23.8144,23.7309,23.7992,308700.0
2014-02-26 15:30:00,31.36,31.43,31.35,31.41,665700.0,23.7992,23.8523,23.7916,23.8372,665700.0
2014-02-27 09:30:00,31.4,31.54,31.32,31.53,419300.0,23.8296,23.9358,23.7689,23.9282,419300.0
2014-02-27 10:00:00,31.53,31.59,31.37,31.5,404000.0,23.9282,23.9738,23.8068,23.9055,404000.0
2014-02-27 10:30:00,31.49,31.62,31.49,31.61,292000.0,23.8979,23.9965,23.8979,23.9889,292000.0
2014-02-27 11:00:00,31.62,31.74,31.6,31.71,283000.0,23.9965,24.0876,23.9814,24.0648,283000.0
2014-02-27 11:30:00,31.71,31.72,31.59,31.65,275400.0,24.0648,24.0724,23.9738,24.0193,275400.0
2014-02-27 12:00:00,31.66,31.71,31.6,31.71,153400.0,24.0269,24.0648,23.9814,24.0648,153400.0
2014-02-27 12:30:00,31.69,31.71,31.66,31.7,112100.0,24.0497,24.0648,24.0269,24.0572,112100.0
2014-02-27 13:00:00,31.7,31.79,31.69,31.79,103100.0,24.0572,24.1255,24.0497,24.1255,103100.0
2014-02-27 13:30:00,31.79,31.86,31.78,31.83,194800.0,24.1255,24.1787,24.118,24.1559,194800.0
2014-02-27 14:00:00,31.83,31.87,31.79,31.79,190800.0,24.1559,24.1863,24.1255,24.1255,190800.0
2014-02-27 14:30:00,31.79,31.84,31.78,31.82,506700.0,24.1255,24.1635,24.118,24.1483,506700.0
2014-02-27 15:00:00,31.82,31.87,31.79,31.85,377200.0,24.1483,24.1863,24.1255,24.1711,377200.0
2014-02-27 15:30:00,31.85,31.89,31.77,31.88,753500.0,24.1711,24.2014,24.1104,24.1938,753500.0
2014-02-28 09:30:00,31.84,31.97,31.7,31.83,683500.0,24.1635,24.2621,24.0572,24.1559,683500.0
2014-02-28 10:00:00,31.83,32.05,31.81,32.02,526900.0,24.1559,24.3229,24.1407,24.3001,526900.0
2014-02-28 10:30:00,32.02,32.05,31.99,32.02,462800.0,24.3001,24.3229,24.2773,24.3001,462800.0
2014-02-28 11:00:00,32.02,32.04,31.98,32.03,184700.0,24.3001,24.3153,24.2697,24.3077,184700.0
2014-02-28 11:30:00,32.03,32.08,32.02,32.03,252500.0,24.3077,24.3456,24.3001,24.3077,252500.0
2014-02-28 12:00:00,32.02,32.08,32.0,32.08,144500.0,24.3001,24.3456,24.2849,24.3456,144500.0
2014-02-28 12:30:00,32.07,32.11,32.04,32.06,116500.0,24.338,24.3684,24.3153,24.3304,116500.0
2014-02-28 13:00:00,32.05,32.11,32.05,32.11,84500.0,24.3229,24.3684,24.3229,24.3684,84500.0
2014-02-28 13:30:00,32.11,32.11,32.0,32.04,154100.0,24.3684,24.3684,24.2849,24.3153,154100.0
2014-02-28 14:00:00,32.04,32.07,32.01,32.05,226000.0,24.3153,24.338,24.2925,24.3229,226000.0
2014-02-28 14:30:00,32.05,32.05,31.96,31.99,433200.0,24.3229,24.3229,24.2546,24.2773,433200.0
2014-02-28 15:00:00,31.98,32.01,31.84,31.94,842400.0,24.2697,24.2925,24.1635,24.2394,842400.0
2014-02-28 15:30:00,31.94,32.05,31.94,32.0,1268500.0,24.2394,24.3229,24.2394,24.2849,1268500.0
2014-03-03 09:30:00,31.64,31.83,31.4,31.77,587800.0,24.0117,24.1559,23.8296,24.1104,587800.0
2014-03-03 10:00:00,31.77,31.86,31.74,31.83,540800.0,24.1104,24.1787,24.0876,24.1559,540800.0
2014-03-03 10:30:00,31.82,31.84,31.74,31.79,346600.0,24.1483,24.1635,24.0876,24.1255,346600.0
2014-03-03 11:00:00,31.8,31.8,31.7,31.72,263400.0,24.1331,24.1331,24.0572,24.0724,263400.0
2014-03-03 11:30:00,31.72,31.76,31.67,31.69,380100.0,24.0724,24.1028,24.0345,24.0497,380100.0
2014-03-03 12:00:00,31.7,31.81,31.63,31.76,388600.0,24.0572,24.1407,24.0041,24.1028,388600.0
2014-03-03 12:30:00,31.75,31.79,31.74,31.78,294500.0,24.0952,24.1255,24.0876,24.118,294500.0
2014-03-03 13:00:00,31.77,31.85,31.77,31.79,254600.0,24.1104,24.1711,24.1104,24.1255,254600.0
2014-03-03 13:30:00,31.79,31.86,31.75,31.82,217400.0,24.1255,24.1787,24.0952,24.1483,217400.0
2014-03-03 14:00:00,31.83,31.85,31.77,31.81,174400.0,24.1559,24.1711,24.1104,24.1407,174400.0
2014-03-03 14:30:00,31.8,31.94,31.8,31.86,339800.0,24.1331,24.2394,24.1331,24.1787,339800.0
2014-03-03 15:00:00,31.85,31.86,31.78,31.83,489100.0,24.1711,24.1787,24.118,24.1559,489100.0
2014-03-03 15:30:00,31.82,31.9,31.78,31.88,1191300.0,24.1483,24.209,24.118,24.1938,1191300.0
2014-03-04 09:30:00,32.24,32.33,32.17,32.31,584100.0,24.467,24.5354,24.4139,24.5202,584100.0
2014-03-04 10:00:00,32.32,32.35,32.25,32.3,461300.0,24.5278,24.5505,24.4746,24.5126,461300.0
2014-03-04 10:30:00,32.31,32.32,32.27,32.3,267500.0,24.5202,24.5278,24.4898,24.5126,267500.0
2014-03-04 11:00:00,32.3,32.32,32.27,32.27,186000.0,24.5126,24.5278,24.4898,24.4898,186000.0
2014-03-04 11:30:00,32.27,32.3,32.25,32.3,238200.0,24.4898,24.5126,24.4746,24.5126,238200.0
2014-03-04 12:00:00,32.29,32.32,32.27,32.32,194400.0,24.505,24.5278,24.4898,24.5278,194400.0
2014-03-04 12:30:00,32.31,32.32,32.25,32.28,246000.0,24.5202,24.5278,24.4746,24.4974,246000.0
2014-03-04 13:00:00,32.28,32.3,32.26,32.28,249800.0,24.4974,24.5126,24.4822,24.4974,249800.0
2014-03-04 13:30:00,32.28,32.32,32.23,32.26,263700.0,24.4974,24.5278,24.4595,24.4822,263700.0
2014-03-04 14:00:00,32.26,32.31,32.22,32.27,322600.0,24.4822,24.5202,24.4519,24.4898,322600.0
2014-03-04 14:30:00,32.27,32.35,32.23,32.33,236500.0,24.4898,24.5505,24.4595,24.5354,236500.0
2014-03-04 15:00:00,32.33,32.48,32.33,32.48,468000.0,24.5354,24.6492,24.5354,24.6492,468000.0
2014-03-04 15:30:00,32.48,32.49,32.39,32.4,1003500.0,24.6492,24.6568,24.5809,24.5885,1003500.0
2014-03-05 09:30:00,32.41,32.52,32.24,32.48,271100.0,24.5961,24.6795,24.467,24.6492,271100.0
2014-03-05 10:00:00,32.48,32.57,32.45,32.48,452000.0,24.6492,24.7175,24.6264,24.6492,452000.0
2014-03-05 10:30:00,32.48,32.53,32.42,32.5,339400.0,24.6492,24.6871,24.6037,24.6644,339400.0
2014-03-05 11:00:00,32.5,32.57,32.42,32.43,203500.0,24.6644,24.7175,24.6037,24.6112,203500.0
2014-03-05 11:30:00,32.43,32.48,32.43,32.46,160200.0,24.6112,24.6492,24.6112,24.634,160200.0
2014-03-05 12:00:00,32.45,32.49,32.42,32.43,164200.0,24.6264,24.6568,24.6037,24.6112,164200.0
2014-03-05 12:30:00,32.43,32.48,32.43,32.45,103400.0,24.6112,24.6492,24.6112,24.6264,103400.0
2014-03-05 13:00:00,32.45,32.52,32.45,32.5,145100.0,24.6264,24.6795,24.6264,24.6644,145100.0
2014-03-05 13:30:00,32.49,32.53,32.47,32.48,242000.0,24.6568,24.6871,24.6416,24.6492,242000.0
2014-03-05 14:00:00,32.48,32.52,32.43,32.44,181000.0,24.6492,24.6795,24.6112,24.6188,181000.0
2014-03-05 14:30:00,32.45,32.47,32.43,32.43,125700.0,24.6264,24.6416,24.6112,24.6112,125700.0
2014-03-05 15:00:00,32.44,32.46,32.41,32.46,210700.0,24.6188,24.634,24.5961,24.634,210700.0
2014-03-05 15:30:00,32.46,32.46,32.4,32.45,703600.0,24.634,24.634,24.5885,24.6264,703600.0
2014-03-06 09:30:00,32.5,32.78,32.47,32.72,177400.0,24.6644,24.8769,24.6416,24.8313,177400.0
2014-03-06 10:00:00,32.71,32.75,32.65,32.75,239400.0,24.8237,24.8541,24.7782,24.8541,239400.0
2014-03-06 10:30:00,32.75,32.83,32.73,32.83,293500.0,24.8541,24.9148,24.8389,24.9148,293500.0
2014-03-06 11:00:00,32.83,32.84,32.77,32.84,202300.0,24.9148,24.9224,24.8693,24.9224,202300.0
2014-03-06 11:30:00,32.84,32.88,32.82,32.86,169200.0,24.9224,24.9527,24.9072,24.9376,169200.0
2014-03-06 12:00:00,32.86,32.9,32.84,32.87,119900.0,24.9376,24.9679,24.9224,24.9452,119900.0
2014-03-06 12:30:00,32.87,32.9,32.86,32.88,106800.0,24.9452,24.9679,24.9376,24.9527,106800.0
2014-03-06 13:00:00,32.88,32.9,32.85,32.86,122900.0,24.9527,24.9679,24.93,24.9376,122900.0
2014-03-06 13:30:00,32.85,32.87,32.79,32.8,232000.0,24.93,24.9452,24.8844,24.892,232000.0
2014-03-06 14:00:00,32.8,32.86,32.79,32.84,215300.0,24.892,24.9376,24.8844,24.9224,215300.0
2014-03-06 14:30:00,32.84,32.87,32.8,32.82,289900.0,24.9224,24.9452,24.892,24.9072,289900.0
2014-03-06 15:00:00,32.83,32.85,32.82,32.83,145300.0,24.9148,24.93,24.9072,24.9148,145300.0
2014-03-06 15:30:00,32.83,32.85,32.74,32.77,680700.0,24.9148,24.93,24.8465,24.8693,680700.0
2014-03-07 09:30:00,33.0,33.2,32.92,33.2,610700.0,25.0438,25.1956,24.9831,25.1956,610700.0
2014-03-07 10:00:00,33.19,33.37,33.16,33.28,716300.0,25.188,25.3246,25.1652,25.2563,716300.0
2014-03-07 10:30:00,33.29,33.31,33.14,33.15,341500.0,25.2639,25.2791,25.1501,25.1577,341500.0
2014-03-07 11:00:00,33.15,33.18,33.03,33.14,484300.0,25.1577,25.1804,25.0666,25.1501,484300.0
2014-03-07 11:30:00,33.13,33.34,33.12,33.31,502300.0,25.1425,25.3018,25.1349,25.2791,502300.0
2014-03-07 12:00:00,33.3,33.35,33.21,33.34,268500.0,25.2715,25.3094,25.2032,25.3018,268500.0
2014-03-07 12:30:00,33.34,33.56,33.3,33.51,680600.0,25.3018,25.4688,25.2715,25.4309,680600.0
2014-03-07 13:00:00,33.51,33.53,33.46,33.48,668100.0,25.4309,25.446,25.3929,25.4081,668100.0
2014-03-07 13:30:00,33.48,33.5,33.4,33.48,480600.0,25.4081,25.4233,25.3474,25.4081,480600.0
2014-03-07 14:00:00,33.49,33.53,33.37,33.42,562000.0,25.4157,25.446,25.3246,25.3626,562000.0
2014-03-07 14:30:00,33.42,33.47,33.4,33.46,298800.0,25.3626,25.4005,25.3474,25.3929,298800.0
2014-03-07 15:00:00,33.46,33.54,33.44,33.5,705000.0,25.3929,25.4536,25.3777,25.4233,705000.0
2014-03-07 15:30:00,33.5,33.51,33.41,33.49,995900.0,25.4233,25.4309,25.355,25.4157,995900.0
2014-03-10 09:30:00,33.35,33.43,33.29,33.41,270700.0,25.3094,25.3701,25.2639,25.355,270700.0
2014-03-10 10:00:00,33.4,33.4,33.25,33.29,348900.0,25.3474,25.3474,25.2335,25.2639,348900.0
2014-03-10 10:30:00,33.29,33.3,33.22,33.25,491800.0,25.2639,25.2715,25.2108,25.2335,491800.0
2014-03-10 11:00:00,33.25,33.32,33.19,33.31,217600.0,25.2335,25.2867,25.188,25.2791,217600.0
2014-03-10 11:30:00,33.3,33.34,33.24,33.25,171900.0,25.2715,25.3018,25.226,25.2335,171900.0
2014-03-10 12:00:00,33.25,33.31,33.23,33.28,206600.0,25.2335,25.2791,25.2184,25.2563,206600.0
2014-03-10 12:30:00,33.28,33.32,33.23,33.31,189600.0,25.2563,25.2867,25.2184,25.2791,189600.0
2014-03-10 13:00:00,33.3,33.34,33.3,33.32,132800.0,25.2715,25.3018,25.2715,25.2867,132800.0
2014-03-10 13:30:00,33.31,33.32,33.26,33.3,130900.0,25.2791,25.2867,25.2411,25.2715,130900.0
2014-03-10 14:00:00,33.29,33.3,33.25,33.28,130900.0,25.2639,25.2715,25.2335,25.2563,130900.0
2014-03-10 14:30:00,33.28,33.3,33.27,33.29,117100.0,25.2563,25.2715,25.2487,25.2639,117100.0
2014-03-10 15:00:00,33.28,33.29,33.23,33.26,265600.0,25.2563,25.2639,25.2184,25.2411,265600.0
2014-03-10 15:30:00,33.26,33.37,33.25,33.35,597000.0,25.2411,25.3246,25.2335,25.3094,597000.0
2014-03-11 09:30:00,33.55,33.55,33.21,33.26,403100.0,25.4612,25.4612,25.2032,25.2411,403100.0
2014-03-11 10:00:00,33.26,33.36,33.2,33.36,361400.0,25.2411,25.317,25.1956,25.317,361400.0
2014-03-11 10:30:00,33.37,33.45,33.33,33.43,152200.0,25.3246,25.3853,25.2943,25.3701,152200.0
2014-03-11 11:00:00,33.42,33.44,33.31,33.35,407900.0,25.3626,25.3777,25.2791,25.3094,407900.0
2014-03-11 11:30:00,33.35,33.35,33.18,33.18,252500.0,25.3094,25.3094,25.1804,25.1804,252500.0
2014-03-11 12:00:00,33.19,33.23,33.13,33.19,411000.0,25.188,25.2184,25.1425,25.188,411000.0
2014-03-11 12:30:00,33.19,33.27,33.16,33.22,169100.0,25.188,25.2487,25.1652,25.2108,169100.0
2014-03-11 13:00:00,33.21,33.22,33.1,33.1,107200.0,25.2032,25.2108,25.1197,25.1197,107200.0
2014-03-11 13:30:00,33.1,33.2,33.09,33.16,146900.0,25.1197,25.1956,25.1121,25.1652,146900.0
2014-03-11 14:00:00,33.17,33.19,33.1,33.13,124500.0,25.1728,25.188,25.1197,25.1425,124500.0
2014-03-11 14:30:00,33.12,33.18,33.08,33.15,274500.0,25.1349,25.1804,25.1045,25.1577,274500.0
2014-03-11 15:00:00,33.16,33.2,33.09,33.15,492000.0,25.1652,25.1956,25.1121,25.1577,492000.0
2014-03-11 15:30:00,33.15,33.27,33.12,33.22,1655900.0,25.1577,25.2487,25.1349,25.2108,1655900.0
2014-03-12 09:30:00,32.58,33.19,32.58,33.1,763300.0,24.7251,25.188,24.7251,25.1197,763300.0
2014-03-12 10:00:00,33.09,33.16,33.07,33.1,323400.0,25.1121,25.1652,25.0969,25.1197,323400.0
2014-03-12 10:30:00,33.1,33.28,33.09,33.25,701800.0,25.1197,25.2563,25.1121,25.2335,701800.0
2014-03-12 11:00:00,33.26,33.3,33.19,33.29,302200.0,25.2411,25.2715,25.188,25.2639,302200.0
2014-03-12 11:30:00,33.29,33.31,33.19,33.19,171100.0,25.2639,25.2791,25.188,25.188,171100.0
2014-03-12 12:00:00,33.19,33.25,33.16,33.2,255100.0,25.188,25.2335,25.1652,25.1956,255100.0
2014-03-12 12:30:00,33.2,33.28,33.17,33.27,149200.0,25.1956,25.2563,25.1728,25.2487,149200.0
2014-03-12 13:00:00,33.27,33.28,33.19,33.21,160500.0,25.2487,25.2563,25.188,25.2032,160500.0
2014-03-12 13:30:00,33.22,33.28,33.2,33.25,130900.0,25.2108,25.2563,25.1956,25.2335,130900.0
2014-03-12 14:00:00,33.24,33.29,33.2,33.23,274700.0,25.226,25.2639,25.1956,25.2184,274700.0
2014-03-12 14:30:00,33.23,33.27,33.2,33.23,536400.0,25.2184,25.2487,25.1956,25.2184,536400.0
2014-03-12 15:00:00,33.23,33.24,33.16,33.21,689000.0,25.2184,25.226,25.1652,25.2032,689000.0
2014-03-12 15:30:00,33.2,33.31,33.2,33.3,1027500.0,25.1956,25.2791,25.1956,25.2715,1027500.0
2014-03-13 09:30:00,33.36,33.47,33.27,33.29,294500.0,25.317,25.4005,25.2487,25.2639,294500.0
2014-03-13 10:00:00,33.27,33.32,33.21,33.26,501700.0,25.2487,25.2867,25.2032,25.2411,501700.0
2014-03-13 10:30:00,33.25,33.26,33.15,33.17,728100.0,25.2335,25.2411,25.1577,25.1728,728100.0
2014-03-13 11:00:00,33.16,33.26,33.12,33.15,579900.0,25.1652,25.2411,25.1349,25.1577,579900.0
2014-03-13 11:30:00,33.14,33.2,33.12,33.18,958400.0,25.1501,25.1956,25.1349,25.1804,958400.0
2014-03-13 12:00:00,33.18,33.2,33.13,33.16,516900.0,25.1804,25.1956,25.1425,25.1652,516900.0
2014-03-13 12:30:00,33.15,33.18,33.09,33.11,810900.0,25.1577,25.1804,25.1121,25.1273,810900.0
2014-03-13 13:00:00,33.11,33.17,33.0,33.16,583200.0,25.1273,25.1728,25.0438,25.1652,583200.0
2014-03-13 13:30:00,33.16,33.17,33.06,33.13,356700.0,25.1652,25.1728,25.0894,25.1425,356700.0
2014-03-13 14:00:00,33.13,33.15,33.08,33.13,598100.0,25.1425,25.1577,25.1045,25.1425,598100.0
2014-03-13 14:30:00,33.13,33.18,33.1,33.12,637400.0,25.1425,25.1804,25.1197,25.1349,637400.0
2014-03-13 15:00:00,33.11,33.15,33.04,33.09,1501700.0,25.1273,25.1577,25.0742,25.1121,1501700.0
2014-03-13 15:30:00,33.1,33.19,33.08,33.17,1452000.0,25.1197,25.188,25.1045,25.1728,1452000.0
2014-03-14 09:30:00,33.17,33.18,32.92,32.95,652200.0,25.1728,25.1804,24.9831,25.0059,652200.0
2014-03-14 10:00:00,32.95,33.1,32.95,33.0,606200.0,25.0059,25.1197,25.0059,25.0438,606200.0
2014-03-14 10:30:00,33.01,33.04,32.89,32.92,942800.0,25.0514,25.0742,24.9603,24.9831,942800.0
2014-03-14 11:00:00,32.92,32.98,32.9,32.98,934400.0,24.9831,25.0286,24.9679,25.0286,934400.0
2014-03-14 11:30:00,32.98,33.23,32.95,33.12,662400.0,25.0286,25.2184,25.0059,25.1349,662400.0
2014-03-14 12:00:00,33.12,33.15,32.99,33.01,345700.0,25.1349,25.1577,25.0362,25.0514,345700.0
2014-03-14 12:30:00,33.01,33.11,33.0,33.04,600100.0,25.0514,25.1273,25.0438,25.0742,600100.0
2014-03-14 13:00:00,33.05,33.07,33.0,33.05,224200.0,25.0818,25.0969,25.0438,25.0818,224200.0
2014-03-14 13:30:00,33.06,33.19,33.04,33.19,387900.0,25.0894,25.188,25.0742,25.188,387900.0
2014-03-14 14:00:00,33.18,33.19,33.09,33.1,537000.0,25.1804,25.188,25.1121,25.1197,537000.0
2014-03-14 14:30:00,33.1,33.12,33.03,33.04,803700.0,25.1197,25.1349,25.0666,25.0742,803700.0
2014-03-14 15:00:00,33.03,33.12,33.03,33.07,775400.0,25.0666,25.1349,25.0666,25.0969,775400.0
2014-03-14 15:30:00,33.07,33.16,33.04,33.14,2332900.0,25.0969,25.1652,25.0742,25.1501,2332900.0
2014-03-17 09:30:00,33.33,33.66,33.28,33.56,449400.0,25.2943,25.5447,25.2563,25.4688,449400.0
2014-03-17 10:00:00,33.56,33.71,33.46,33.47,385700.0,25.4688,25.5826,25.3929,25.4005,385700.0
2014-03-17 10:30:00,33.47,33.49,33.35,33.36,257800.0,25.4005,25.4157,25.3094,25.317,257800.0
2014-03-17 11:00:00,33.36,33.41,33.32,33.36,241300.0,25.317,25.355,25.2867,25.317,241300.0
2014-03-17 11:30:00,33.35,33.38,33.28,33.38,313900.0,25.3094,25.3322,25.2563,25.3322,313900.0
2014-03-17 12:00:00,33.39,33.44,33.32,33.39,216800.0,25.3398,25.3777,25.2867,25.3398,216800.0
2014-03-17 12:30:00,33.39,33.4,33.32,33.34,202200.0,25.3398,25.3474,25.2867,25.3018,202200.0
2014-03-17 13:00:00,33.35,33.39,33.3,33.3,195200.0,25.3094,25.3398,25.2715,25.2715,195200.0
2014-03-17 13:30:00,33.31,33.35,33.28,33.32,136600.0,25.2791,25.3094,25.2563,25.2867,136600.0
2014-03-17 14:00:00,33.32,33.41,33.29,33.4,362800.0,25.2867,25.355,25.2639,25.3474,362800.0
2014-03-17 14:30:00,33.4,33.4,33.31,33.35,201100.0,25.3474,25.3474,25.2791,25.3094,201100.0
2014-03-17 15:00:00,33.34,33.4,33.3,33.33,364500.0,25.3018,25.3474,25.2715,25.2943,364500.0
2014-03-17 15:30:00,33.33,33.38,33.29,33.37,1122000.0,25.2943,25.3322,25.2639,25.3246,1122000.0
2014-03-18 09:30:00,33.42,33.55,33.37,33.43,360200.0,25.3626,25.4612,25.3246,25.3701,360200.0
2014-03-18 10:00:00,33.43,33.52,33.35,33.5,329900.0,25.3701,25.4384,25.3094,25.4233,329900.0
2014-03-18 10:30:00,33.51,33.56,33.35,33.36,277200.0,25.4309,25.4688,25.3094,25.317,277200.0
2014-03-18 11:00:00,33.37,33.44,33.35,33.42,235000.0,25.3246,25.3777,25.3094,25.3626,235000.0
2014-03-18 11:30:00,33.41,33.44,33.36,33.41,217300.0,25.355,25.3777,25.317,25.355,217300.0
2014-03-18 12:00:00,33.42,33.44,33.33,33.35,169900.0,25.3626,25.3777,25.2943,25.3094,169900.0
2014-03-18 12:30:00,33.34,33.42,33.33,33.4,235500.0,25.3018,25.3626,25.2943,25.3474,235500.0
2014-03-18 13:00:00,33.41,33.44,33.38,33.41,121100.0,25.355,25.3777,25.3322,25.355,121100.0
2014-03-18 13:30:00,33.42,33.45,33.38,33.41,199200.0,25.3626,25.3853,25.3322,25.355,199200.0
2014-03-18 14:00:00,33.4,33.46,33.36,33.46,399800.0,25.3474,25.3929,25.317,25.3929,399800.0
2014-03-18 14:30:00,33.46,33.51,33.44,33.5,202400.0,25.3929,25.4309,25.3777,25.4233,202400.0
2014-03-18 15:00:00,33.5,33.51,33.42,33.46,353500.0,25.4233,25.4309,25.3626,25.3929,353500.0
2014-03-18 15:30:00,33.46,33.5,33.41,33.49,799200.0,25.3929,25.4233,25.355,25.4157,799200.0
2014-03-19 09:30:00,33.49,33.57,33.32,33.51,229200.0,25.4157,25.4764,25.2867,25.4309,229200.0
2014-03-19 10:00:00,33.52,33.52,33.38,33.45,179300.0,25.4384,25.4384,25.3322,25.3853,179300.0
2014-03-19 10:30:00,33.44,33.48,33.4,33.45,170500.0,25.3777,25.4081,25.3474,25.3853,170500.0
2014-03-19 11:00:00,33.45,33.47,33.41,33.43,145900.0,25.3853,25.4005,25.355,25.3701,145900.0
2014-03-19 11:30:00,33.43,33.47,33.4,33.45,161100.0,25.3701,25.4005,25.3474,25.3853,161100.0
2014-03-19 12:00:00,33.45,33.48,33.42,33.44,201300.0,25.3853,25.4081,25.3626,25.3777,201300.0
2014-03-19 12:30:00,33.44,33.53,33.42,33.52,287800.0,25.3777,25.446,25.3626,25.4384,287800.0
2014-03-19 13:00:00,33.53,33.54,33.48,33.51,87600.0,25.446,25.4536,25.4081,25.4309,87600.0
2014-03-19 13:30:00,33.52,33.54,33.49,33.53,75800.0,25.4384,25.4536,25.4157,25.446,75800.0
2014-03-19 14:00:00,33.53,34.08,33.42,34.05,1257200.0,25.446,25.8634,25.3626,25.8407,1257200.0
2014-03-19 14:30:00,34.05,34.12,33.9,34.02,1034000.0,25.8407,25.8938,25.7268,25.8179,1034000.0
2014-03-19 15:00:00,34.02,34.06,33.78,33.97,1297900.0,25.8179,25.8483,25.6358,25.78,1297900.0
2014-03-19 15:30:00,33.96,34.22,33.95,34.19,2162700.0,25.7724,25.9697,25.7648,25.9469,2162700.0
2014-03-20 09:30:00,34.16,34.77,34.1,34.69,1317800.0,25.9241,26.3871,25.8786,26.3264,1317800.0
2014-03-20 10:00:00,34.7,35.29,34.7,35.28,1502500.0,26.334,26.7817,26.334,26.7741,1502500.0
2014-03-20 10:30:00,35.28,35.3,35.06,35.07,962400.0,26.7741,26.7893,26.6072,26.6147,962400.0
2014-03-20 11:00:00,35.06,35.1,34.9,34.96,705200.0,26.6072,26.6375,26.4857,26.5313,705200.0
2014-03-20 11:30:00,34.97,35.01,34.94,35.0,453200.0,26.5389,26.5692,26.5161,26.5616,453200.0
2014-03-20 12:00:00,35.0,35.15,34.96,35.15,508200.0,26.5616,26.6755,26.5313,26.6755,508200.0
2014-03-20 12:30:00,35.15,35.18,35.12,35.15,491500.0,26.6755,26.6982,26.6527,26.6755,491500.0
2014-03-20 13:00:00,35.15,35.2,35.13,35.16,381800.0,26.6755,26.7134,26.6603,26.683,381800.0
2014-03-20 13:30:00,35.16,35.27,35.13,35.25,390500.0,26.683,26.7665,26.6603,26.7513,390500.0
2014-03-20 14:00:00,35.25,35.29,35.2,35.23,551200.0,26.7513,26.7817,26.7134,26.7362,551200.0
2014-03-20 14:30:00,35.23,35.24,35.13,35.15,526100.0,26.7362,26.7438,26.6603,26.6755,526100.0
2014-03-20 15:00:00,35.14,35.15,35.05,35.09,774100.0,26.6679,26.6755,26.5996,26.6299,774100.0
2014-03-20 15:30:00,35.09,35.23,35.08,35.21,1242500.0,26.6299,26.7362,26.6223,26.721,1242500.0
2014-03-21 09:30:00,35.65,35.79,35.4,35.6,2204200.0,27.0549,27.1612,26.8652,27.017,2204200.0
2014-03-21 10:00:00,35.6,35.86,35.55,35.79,922600.0,27.017,27.2143,26.979,27.1612,922600.0
2014-03-21 10:30:00,35.79,35.85,35.76,35.8,710100.0,27.1612,27.2067,27.1384,27.1687,710100.0
2014-03-21 11:00:00,35.81,35.82,35.69,35.8,433000.0,27.1763,27.1839,27.0853,27.1687,433000.0
2014-03-21 11:30:00,35.81,35.81,35.63,35.63,382500.0,27.1763,27.1763,27.0397,27.0397,382500.0
2014-03-21 12:00:00,35.63,35.7,35.57,35.58,657800.0,27.0397,27.0929,26.9942,27.0018,657800.0
2014-03-21 12:30:00,35.57,35.65,35.56,35.62,427400.0,26.9942,27.0549,26.9866,27.0321,427400.0
2014-03-21 13:00:00,35.62,35.62,35.34,35.39,650200.0,27.0321,27.0321,26.8197,26.8576,650200.0
2014-03-21 13:30:00,35.38,35.44,35.31,35.32,755100.0,26.85,26.8955,26.7969,26.8045,755100.0
2014-03-21 14:00:00,35.32,35.32,35.17,35.17,584600.0,26.8045,26.8045,26.6906,26.6906,584600.0
2014-03-21 14:30:00,35.18,35.34,35.11,35.34,477500.0,26.6982,26.8197,26.6451,26.8197,477500.0
2014-03-21 15:00:00,35.34,35.47,35.26,35.34,832700.0,26.8197,26.9183,26.7589,26.8197,832700.0
2014-03-21 15:30:00,35.34,35.34,35.19,35.24,1605000.0,26.8197,26.8197,26.7058,26.7438,1605000.0
2014-03-24 09:30:00,35.46,35.88,35.35,35.78,767500.0,26.9107,27.2295,26.8272,27.1536,767500.0
2014-03-24 10:00:00,35.78,35.78,35.54,35.59,784000.0,27.1536,27.1536,26.9714,27.0094,784000.0
2014-03-24 10:30:00,35.6,35.6,35.49,35.55,454900.0,27.017,27.017,26.9335,26.979,454900.0
2014-03-24 11:00:00,35.55,35.57,35.45,35.52,456200.0,26.979,26.9942,26.9031,26.9563,456200.0
2014-03-24 11:30:00,35.52,35.54,35.43,35.5,310000.0,26.9563,26.9714,26.888,26.9411,310000.0
2014-03-24 12:00:00,35.5,35.53,35.47,35.48,374400.0,26.9411,26.9638,26.9183,26.9259,374400.0
2014-03-24 12:30:00,35.48,35.53,35.44,35.49,241500.0,26.9259,26.9638,26.8955,26.9335,241500.0
2014-03-24 13:00:00,35.48,35.52,35.48,35.5,363100.0,26.9259,26.9563,26.9259,26.9411,363100.0
2014-03-24 13:30:00,35.51,35.63,35.51,35.59,284500.0,26.9487,27.0397,26.9487,27.0094,284500.0
2014-03-24 14:00:00,35.6,35.63,35.53,35.54,357900.0,27.017,27.0397,26.9638,26.9714,357900.0
2014-03-24 14:30:00,35.55,35.6,35.5,35.55,307100.0,26.979,27.017,26.9411,26.979,307100.0
2014-03-24 15:00:00,35.56,35.63,35.52,35.62,430900.0,26.9866,27.0397,26.9563,27.0321,430900.0
2014-03-24 15:30:00,35.63,35.67,35.58,35.59,1325000.0,27.0397,27.0701,27.0018,27.0094,1325000.0
2014-03-25 09:30:00,35.68,35.74,35.23,35.29,1647400.0,27.0777,27.1232,26.7362,26.7817,1647400.0
2014-03-25 10:00:00,35.29,35.3,35.17,35.23,1896100.0,26.7817,26.7893,26.6906,26.7362,1896100.0
2014-03-25 10:30:00,35.23,35.24,35.08,35.15,1554800.0,26.7362,26.7438,26.6223,26.6755,1554800.0
2014-03-25 11:00:00,35.14,35.14,34.97,35.0,1032900.0,26.6679,26.6679,26.5389,26.5616,1032900.0
2014-03-25 11:30:00,35.0,35.01,34.94,35.0,876100.0,26.5616,26.5692,26.5161,26.5616,876100.0
2014-03-25 12:00:00,35.0,35.05,34.88,34.92,2154400.0,26.5616,26.5996,26.4706,26.5009,2154400.0
2014-03-25 12:30:00,34.93,35.19,34.92,35.14,662300.0,26.5085,26.7058,26.5009,26.6679,662300.0
2014-03-25 13:00:00,35.15,35.25,35.12,35.22,814800.0,26.6755,26.7513,26.6527,26.7286,814800.0
2014-03-25 13:30:00,35.22,35.25,35.16,35.19,384400.0,26.7286,26.7513,26.683,26.7058,384400.0
2014-03-25 14:00:00,35.19,35.25,35.13,35.15,372200.0,26.7058,26.7513,26.6603,26.6755,372200.0
2014-03-25 14:30:00,35.15,35.25,35.14,35.23,362600.0,26.6755,26.7513,26.6679,26.7362,362600.0
2014-03-25 15:00:00,35.23,35.32,35.22,35.29,662000.0,26.7362,26.8045,26.7286,26.7817,662000.0
2014-03-25 15:30:00,35.29,35.41,35.29,35.41,1783300.0,26.7817,26.8728,26.7817,26.8728,1783300.0
2014-03-26 09:30:00,35.6,35.61,35.3,35.46,519200.0,27.017,27.0246,26.7893,26.9107,519200.0
2014-03-26 10:00:00,35.45,35.48,35.38,35.47,266800.0,26.9031,26.9259,26.85,26.9183,266800.0
2014-03-26 10:30:00,35.47,35.48,35.38,35.38,335100.0,26.9183,26.9259,26.85,26.85,335100.0
2014-03-26 11:00:00,35.37,35.46,35.36,35.42,652800.0,26.8424,26.9107,26.8348,26.8804,652800.0
2014-03-26 11:30:00,35.41,35.41,35.3,35.32,242400.0,26.8728,26.8728,26.7893,26.8045,242400.0
2014-03-26 12:00:00,35.32,35.34,35.27,35.31,254900.0,26.8045,26.8197,26.7665,26.7969,254900.0
2014-03-26 12:30:00,35.31,35.39,35.28,35.39,188800.0,26.7969,26.8576,26.7741,26.8576,188800.0
2014-03-26 13:00:00,35.39,35.39,35.25,35.25,130700.0,26.8576,26.8576,26.7513,26.7513,130700.0
2014-03-26 13:30:00,35.25,35.26,35.15,35.2,290300.0,26.7513,26.7589,26.6755,26.7134,290300.0
2014-03-26 14:00:00,35.19,35.27,35.15,35.16,195000.0,26.7058,26.7665,26.6755,26.683,195000.0
2014-03-26 14:30:00,35.16,35.2,35.1,35.19,312000.0,26.683,26.7134,26.6375,26.7058,312000.0
2014-03-26 15:00:00,35.2,35.2,35.13,35.14,384000.0,26.7134,26.7134,26.6603,26.6679,384000.0
2014-03-26 15:30:00,35.14,35.21,35.12,35.15,952500.0,26.6679,26.721,26.6527,26.6755,952500.0
2014-03-27 09:30:00,35.2,35.46,35.08,35.1,600600.0,26.7134,26.9107,26.6223,26.6375,600600.0
2014-03-27 10:00:00,35.08,35.35,35.03,35.35,614400.0,26.6223,26.8272,26.5844,26.8272,614400.0
2014-03-27 10:30:00,35.35,35.37,35.08,35.14,409300.0,26.8272,26.8424,26.6223,26.6679,409300.0
2014-03-27 11:00:00,35.14,35.16,35.07,35.09,253500.0,26.6679,26.683,26.6147,26.6299,253500.0
2014-03-27 11:30:00,35.09,35.11,34.83,34.86,468900.0,26.6299,26.6451,26.4326,26.4554,468900.0
2014-03-27 12:00:00,34.87,34.89,34.72,34.79,316600.0,26.463,26.4781,26.3491,26.4023,316600.0
2014-03-27 12:30:00,34.8,34.84,34.76,34.76,250400.0,26.4098,26.4402,26.3795,26.3795,250400.0
2014-03-27 13:00:00,34.76,34.88,34.74,34.87,167400.0,26.3795,26.4706,26.3643,26.463,167400.0
2014-03-27 13:30:00,34.87,34.91,34.81,34.91,179100.0,26.463,26.4933,26.4174,26.4933,179100.0
2014-03-27 14:00:00,34.9,34.91,34.81,34.85,308000.0,26.4857,26.4933,26.4174,26.4478,308000.0
2014-03-27 14:30:00,34.85,34.9,34.78,34.88,364700.0,26.4478,26.4857,26.3947,26.4706,364700.0
2014-03-27 15:00:00,34.87,34.97,34.84,34.96,326100.0,26.463,26.5389,26.4402,26.5313,326100.0
2014-03-27 15:30:00,34.96,35.05,34.94,35.0,735200.0,26.5313,26.5996,26.5161,26.5616,735200.0
2014-03-28 09:30:00,35.25,35.25,35.01,35.19,294100.0,26.7513,26.7513,26.5692,26.7058,294100.0
2014-03-28 10:00:00,35.2,35.38,35.2,35.31,332700.0,26.7134,26.85,26.7134,26.7969,332700.0
2014-03-28 10:30:00,35.32,35.43,35.3,35.39,214600.0,26.8045,26.888,26.7893,26.8576,214600.0
2014-03-28 11:00:00,35.4,35.41,35.28,35.28,177500.0,26.8652,26.8728,26.7741,26.7741,177500.0
2014-03-28 11:30:00,35.28,35.29,35.14,35.23,188800.0,26.7741,26.7817,26.6679,26.7362,188800.0
2014-03-28 12:00:00,35.23,35.35,35.2,35.3,172100.0,26.7362,26.8272,26.7134,26.7893,172100.0
2014-03-28 12:30:00,35.32,35.36,35.26,35.27,100300.0,26.8045,26.8348,26.7589,26.7665,100300.0
2014-03-28 13:00:00,35.27,35.28,35.15,35.18,100000.0,26.7665,26.7741,26.6755,26.6982,100000.0
2014-03-28 13:30:00,35.19,35.22,35.12,35.14,118900.0,26.7058,26.7286,26.6527,26.6679,118900.0
2014-03-28 14:00:00,35.14,35.15,35.01,35.1,177400.0,26.6679,26.6755,26.5692,26.6375,177400.0
2014-03-28 14:30:00,35.1,35.14,35.04,35.13,150600.0,26.6375,26.6679,26.592,26.6603,150600.0
2014-03-28 15:00:00,35.13,35.14,35.06,35.11,310200.0,26.6603,26.6679,26.6072,26.6451,310200.0
2014-03-28 15:30:00,35.1,35.13,35.06,35.1,1006000.0,26.6375,26.6603,26.6072,26.6375,1006000.0
2014-03-31 09:30:00,35.31,35.49,35.27,35.31,298600.0,26.7969,26.9335,26.7665,26.7969,298600.0
2014-03-31 10:00:00,35.31,35.41,35.28,35.41,294600.0,26.7969,26.8728,26.7741,26.8728,294600.0
2014-03-31 10:30:00,35.41,35.49,35.37,35.37,210900.0,26.8728,26.9335,26.8424,26.8424,210900.0
2014-03-31 11:00:00,35.38,35.38,35.26,35.33,173600.0,26.85,26.85,26.7589,26.8121,173600.0
2014-03-31 11:30:00,35.33,35.37,35.29,35.3,132900.0,26.8121,26.8424,26.7817,26.7893,132900.0
2014-03-31 12:00:00,35.3,35.34,35.28,35.32,157000.0,26.7893,26.8197,26.7741,26.8045,157000.0
2014-03-31 12:30:00,35.32,35.34,35.3,35.33,105800.0,26.8045,26.8197,26.7893,26.8121,105800.0
2014-03-31 13:00:00,35.32,35.35,35.27,35.3,207000.0,26.8045,26.8272,26.7665,26.7893,207000.0
2014-03-31 13:30:00,35.31,35.35,35.28,35.29,136200.0,26.7969,26.8272,26.7741,26.7817,136200.0
2014-03-31 14:00:00,35.29,35.33,35.27,35.31,99100.0,26.7817,26.8121,26.7665,26.7969,99100.0
2014-03-31 14:30:00,35.31,35.32,35.28,35.31,102900.0,26.7969,26.8045,26.7741,26.7969,102900.0
2014-03-31 15:00:00,35.32,35.32,35.26,35.26,311000.0,26.8045,26.8045,26.7589,26.7589,311000.0
2014-03-31 15:30:00,35.26,35.3,35.25,35.28,749000.0,26.7589,26.7893,26.7513,26.7741,749000.0
2014-04-01 09:30:00,35.81,35.86,35.35,35.47,413500.0,27.1763,27.2143,26.8272,26.9183,413500.0
2014-04-01 10:00:00,35.48,35.55,35.35,35.4,434100.0,26.9259,26.979,26.8272,26.8652,434100.0
2014-04-01 10:30:00,35.4,35.42,35.23,35.24,375800.0,26.8652,26.8804,26.7362,26.7438,375800.0
2014-04-01 11:00:00,35.24,35.29,35.18,35.21,551300.0,26.7438,26.7817,26.6982,26.721,551300.0
2014-04-01 11:30:00,35.22,35.36,35.2,35.33,486100.0,26.7286,26.8348,26.7134,26.8121,486100.0
2014-04-01 12:00:00,35.34,35.41,35.31,35.38,355300.0,26.8197,26.8728,26.7969,26.85,355300.0
2014-04-01 12:30:00,35.39,35.43,35.36,35.37,211900.0,26.8576,26.888,26.8348,26.8424,211900.0
2014-04-01 13:00:00,35.36,35.37,35.32,35.33,178700.0,26.8348,26.8424,26.8045,26.8121,178700.0
2014-04-01 13:30:00,35.34,35.35,35.31,35.33,179700.0,26.8197,26.8272,26.7969,26.8121,179700.0
2014-04-01 14:00:00,35.33,35.36,35.32,35.34,205800.0,26.8121,26.8348,26.8045,26.8197,205800.0
2014-04-01 14:30:00,35.35,35.45,35.34,35.45,264200.0,26.8272,26.9031,26.8197,26.9031,264200.0
2014-04-01 15:00:00,35.45,35.45,35.41,35.44,208600.0,26.9031,26.9031,26.8728,26.8955,208600.0
2014-04-01 15:30:00,35.44,35.45,35.41,35.42,730400.0,26.8955,26.9031,26.8728,26.8804,730400.0
2014-04-02 09:30:00,33.74,35.43,33.74,35.24,286000.0,25.6054,26.888,25.6054,26.7438,286000.0
2014-04-02 10:00:00,35.24,35.36,35.23,35.31,180900.0,26.7438,26.8348,26.7362,26.7969,180900.0
2014-04-02 10:30:00,35.31,35.37,35.27,35.27,341300.0,26.7969,26.8424,26.7665,26.7665,341300.0
2014-04-02 11:00:00,35.28,35.36,35.25,35.28,254000.0,26.7741,26.8348,26.7513,26.7741,254000.0
2014-04-02 11:30:00,35.28,35.31,35.22,35.29,152700.0,26.7741,26.7969,26.7286,26.7817,152700.0
2014-04-02 12:00:00,35.29,35.34,35.27,35.32,161400.0,26.7817,26.8197,26.7665,26.8045,161400.0
2014-04-02 12:30:00,35.32,35.33,35.26,35.3,151100.0,26.8045,26.8121,26.7589,26.7893,151100.0
2014-04-02 13:00:00,35.31,35.32,35.22,35.25,170000.0,26.7969,26.8045,26.7286,26.7513,170000.0
2014-04-02 13:30:00,35.26,35.3,35.24,35.29,156500.0,26.7589,26.7893,26.7438,26.7817,156500.0
2014-04-02 14:00:00,35.3,35.34,35.25,35.27,154300.0,26.7893,26.8197,26.7513,26.7665,154300.0
2014-04-02 14:30:00,35.27,35.27,35.22,35.27,170700.0,26.7665,26.7665,26.7286,26.7665,170700.0
2014-04-02 15:00:00,35.27,35.31,35.26,35.31,202500.0,26.7665,26.7969,26.7589,26.7969,202500.0
2014-04-02 15:30:00,35.31,35.34,35.27,35.28,817600.0,26.7969,26.8197,26.7665,26.7741,817600.0
2014-04-03 09:30:00,35.26,35.3,35.16,35.25,285500.0,26.7589,26.7893,26.683,26.7513,285500.0
2014-04-03 10:00:00,35.25,35.25,35.13,35.14,183000.0,26.7513,26.7513,26.6603,26.6679,183000.0
2014-04-03 10:30:00,35.14,35.15,35.03,35.08,200000.0,26.6679,26.6755,26.5844,26.6223,200000.0
2014-04-03 11:00:00,35.08,35.09,35.02,35.08,126600.0,26.6223,26.6299,26.5768,26.6223,126600.0
2014-04-03 11:30:00,35.07,35.16,35.03,35.14,183700.0,26.6147,26.683,26.5844,26.6679,183700.0
2014-04-03 12:00:00,35.14,35.29,35.14,35.29,189100.0,26.6679,26.7817,26.6679,26.7817,189100.0
2014-04-03 12:30:00,35.29,35.35,35.28,35.34,226000.0,26.7817,26.8272,26.7741,26.8197,226000.0
2014-04-03 13:00:00,35.33,35.39,35.32,35.34,248400.0,26.8121,26.8576,26.8045,26.8197,248400.0
2014-04-03 13:30:00,35.34,35.38,35.32,35.36,163400.0,26.8197,26.85,26.8045,26.8348,163400.0
2014-04-03 14:00:00,35.36,35.36,35.25,35.28,162600.0,26.8348,26.8348,26.7513,26.7741,162600.0
2014-04-03 14:30:00,35.27,35.34,35.25,35.34,175100.0,26.7665,26.8197,26.7513,26.8197,175100.0
2014-04-03 15:00:00,35.34,35.39,35.32,35.38,268600.0,26.8197,26.8576,26.8045,26.85,268600.0
2014-04-03 15:30:00,35.38,35.41,35.36,35.38,736600.0,26.85,26.8728,26.8348,26.85,736600.0
2014-04-04 09:30:00,35.67,35.72,35.31,35.38,550200.0,27.0701,27.108,26.7969,26.85,550200.0
2014-04-04 10:00:00,35.39,35.49,35.36,35.41,242200.0,26.8576,26.9335,26.8348,26.8728,242200.0
2014-04-04 10:30:00,35.41,35.5,35.23,35.24,293800.0,26.8728,26.9411,26.7362,26.7438,293800.0
2014-04-04 11:00:00,35.25,35.25,35.07,35.1,353000.0,26.7513,26.7513,26.6147,26.6375,353000.0
2014-04-04 11:30:00,35.09,35.17,35.02,35.09,219000.0,26.6299,26.6906,26.5768,26.6299,219000.0
2014-04-04 12:00:00,35.08,35.09,34.93,35.0,227900.0,26.6223,26.6299,26.5085,26.5616,227900.0
2014-04-04 12:30:00,35.0,35.06,34.91,34.93,139900.0,26.5616,26.6072,26.4933,26.5085,139900.0
2014-04-04 13:00:00,34.92,34.98,34.87,34.89,142300.0,26.5009,26.5464,26.463,26.4781,142300.0
2014-04-04 13:30:00,34.88,34.92,34.85,34.88,154100.0,26.4706,26.5009,26.4478,26.4706,154100.0
2014-04-04 14:00:00,34.87,34.92,34.8,34.81,256700.0,26.463,26.5009,26.4098,26.4174,256700.0
2014-04-04 14:30:00,34.81,34.82,34.69,34.75,417400.0,26.4174,26.425,26.3264,26.3719,417400.0
2014-04-04 15:00:00,34.75,34.76,34.62,34.71,500200.0,26.3719,26.3795,26.2732,26.3415,500200.0
2014-04-04 15:30:00,34.71,34.72,34.6,34.61,927200.0,26.3415,26.3491,26.2581,26.2657,927200.0
2014-04-07 09:30:00,34.56,34.57,34.14,34.2,472100.0,26.2277,26.2353,25.909,25.9545,472100.0
2014-04-07 10:00:00,34.2,34.25,34.1,34.13,421400.0,25.9545,25.9924,25.8786,25.9014,421400.0
2014-04-07 10:30:00,34.13,34.15,34.0,34.04,449500.0,25.9014,25.9166,25.8027,25.8331,449500.0
2014-04-07 11:00:00,34.04,34.11,33.96,34.0,423500.0,25.8331,25.8862,25.7724,25.8027,423500.0
2014-04-07 11:30:00,34.0,34.05,33.95,33.97,356500.0,25.8027,25.8407,25.7648,25.78,356500.0
2014-04-07 12:00:00,33.98,34.0,33.9,33.95,324800.0,25.7875,25.8027,25.7268,25.7648,324800.0
2014-04-07 12:30:00,33.96,34.0,33.88,33.9,205000.0,25.7724,25.8027,25.7117,25.7268,205000.0
2014-04-07 13:00:00,33.9,33.92,33.75,33.84,376000.0,25.7268,25.742,25.613,25.6813,376000.0
2014-04-07 13:30:00,33.84,33.89,33.79,33.87,302600.0,25.6813,25.7192,25.6434,25.7041,302600.0
2014-04-07 14:00:00,33.87,33.91,33.82,33.86,322600.0,25.7041,25.7344,25.6661,25.6965,322600.0
2014-04-07 14:30:00,33.86,33.95,33.8,33.91,299400.0,25.6965,25.7648,25.6509,25.7344,299400.0
2014-04-07 15:00:00,33.91,33.98,33.9,33.93,396700.0,25.7344,25.7875,25.7268,25.7496,396700.0
2014-04-07 15:30:00,33.92,33.94,33.82,33.83,963200.0,25.742,25.7572,25.6661,25.6737,963200.0
2014-04-08 09:30:00,34.47,34.47,33.59,33.61,777700.0,26.1594,26.1594,25.4916,25.5067,777700.0
2014-04-08 10:00:00,33.61,33.77,33.52,33.53,407500.0,25.5067,25.6282,25.4384,25.446,407500.0
2014-04-08 10:30:00,33.53,33.89,33.52,33.83,280400.0,25.446,25.7192,25.4384,25.6737,280400.0
2014-04-08 11:00:00,33.83,34.05,33.83,34.01,278900.0,25.6737,25.8407,25.6737,25.8103,278900.0
2014-04-08 11:30:00,34.0,34.01,33.89,33.95,247900.0,25.8027,25.8103,25.7192,25.7648,247900.0
2014-04-08 12:00:00,33.95,33.97,33.88,33.91,213500.0,25.7648,25.78,25.7117,25.7344,213500.0
2014-04-08 12:30:00,33.91,33.91,33.74,33.75,200000.0,25.7344,25.7344,25.6054,25.613,200000.0
2014-04-08 13:00:00,33.76,33.95,33.75,33.94,242900.0,25.6206,25.7648,25.613,25.7572,242900.0
2014-04-08 13:30:00,33.94,33.95,33.89,33.94,217400.0,25.7572,25.7648,25.7192,25.7572,217400.0
2014-04-08 14:00:00,33.94,33.95,33.8,33.83,296300.0,25.7572,25.7648,25.6509,25.6737,296300.0
2014-04-08 14:30:00,33.83,33.87,33.73,33.75,341500.0,25.6737,25.7041,25.5978,25.613,341500.0
2014-04-08 15:00:00,33.75,33.84,33.71,33.82,545300.0,25.613,25.6813,25.5826,25.6661,545300.0
2014-04-08 15:30:00,33.83,33.9,33.79,33.88,1032800.0,25.6737,25.7268,25.6434,25.7117,1032800.0
2014-04-09 09:30:00,34.37,34.37,33.74,33.79,408700.0,26.0835,26.0835,25.6054,25.6434,408700.0
2014-04-09 10:00:00,33.78,33.89,33.76,33.82,342800.0,25.6358,25.7192,25.6206,25.6661,342800.0
2014-04-09 10:30:00,33.83,33.9,33.75,33.78,261100.0,25.6737,25.7268,25.613,25.6358,261100.0
2014-04-09 11:00:00,33.78,33.85,33.75,33.8,279400.0,25.6358,25.6889,25.613,25.6509,279400.0
2014-04-09 11:30:00,33.79,33.97,33.78,33.93,268300.0,25.6434,25.78,25.6358,25.7496,268300.0
2014-04-09 12:00:00,33.93,33.95,33.87,33.93,214200.0,25.7496,25.7648,25.7041,25.7496,214200.0
2014-04-09 12:30:00,33.94,33.94,33.89,33.89,153100.0,25.7572,25.7572,25.7192,25.7192,153100.0
2014-04-09 13:00:00,33.89,33.96,33.89,33.91,140900.0,25.7192,25.7724,25.7192,25.7344,140900.0
2014-04-09 13:30:00,33.9,33.97,33.88,33.93,129500.0,25.7268,25.78,25.7117,25.7496,129500.0
2014-04-09 14:00:00,33.93,34.06,33.89,34.03,498800.0,25.7496,25.8483,25.7192,25.8255,498800.0
2014-04-09 14:30:00,34.02,34.05,33.87,33.88,279400.0,25.8179,25.8407,25.7041,25.7117,279400.0
2014-04-09 15:00:00,33.87,33.9,33.8,33.83,418700.0,25.7041,25.7268,25.6509,25.6737,418700.0
2014-04-09 15:30:00,33.83,33.97,33.82,33.97,943400.0,25.6737,25.78,25.6661,25.78,943400.0
2014-04-10 09:30:00,34.0,34.03,33.84,33.93,393300.0,25.8027,25.8255,25.6813,25.7496,393300.0
2014-04-10 10:00:00,33.94,33.97,33.8,33.88,341500.0,25.7572,25.78,25.6509,25.7117,341500.0
2014-04-10 10:30:00,33.88,33.88,33.66,33.68,629800.0,25.7117,25.7117,25.5447,25.5599,629800.0
2014-04-10 11:00:00,33.67,33.69,33.57,33.63,483700.0,25.5523,25.5675,25.4764,25.5219,483700.0
2014-04-10 11:30:00,33.63,33.64,33.5,33.55,364000.0,25.5219,25.5295,25.4233,25.4612,364000.0
2014-04-10 12:00:00,33.55,33.57,33.37,33.39,515400.0,25.4612,25.4764,25.3246,25.3398,515400.0
2014-04-10 12:30:00,33.39,33.44,33.31,33.33,488700.0,25.3398,25.3777,25.2791,25.2943,488700.0
2014-04-10 13:00:00,33.33,33.43,33.32,33.43,576500.0,25.2943,25.3701,25.2867,25.3701,576500.0
2014-04-10 13:30:00,33.42,33.59,33.42,33.57,509900.0,25.3626,25.4916,25.3626,25.4764,509900.0
2014-04-10 14:00:00,33.57,33.69,33.55,33.58,482500.0,25.4764,25.5675,25.4612,25.484,482500.0
2014-04-10 14:30:00,33.58,33.58,33.49,33.51,523400.0,25.484,25.484,25.4157,25.4309,523400.0
2014-04-10 15:00:00,33.51,33.52,33.36,33.4,767000.0,25.4309,25.4384,25.317,25.3474,767000.0
2014-04-10 15:30:00,33.4,33.45,33.33,33.33,1421700.0,25.3474,25.3853,25.2943,25.2943,1421700.0
2014-04-11 09:30:00,33.21,33.21,32.66,33.0,502800.0,25.2032,25.2032,24.7858,25.0438,502800.0
2014-04-11 10:00:00,32.99,33.11,32.92,33.05,618800.0,25.0362,25.1273,24.9831,25.0818,618800.0
2014-04-11 10:30:00,33.04,33.34,33.03,33.29,571000.0,25.0742,25.3018,25.0666,25.2639,571000.0
2014-04-11 11:00:00,33.29,33.48,33.22,33.25,413100.0,25.2639,25.4081,25.2108,25.2335,413100.0
2014-04-11 11:30:00,33.24,33.3,33.13,33.17,308000.0,25.226,25.2715,25.1425,25.1728,308000.0
2014-04-11 12:00:00,33.17,33.22,33.12,33.16,275900.0,25.1728,25.2108,25.1349,25.1652,275900.0
2014-04-11 12:30:00,33.16,33.2,33.11,33.15,113800.0,25.1652,25.1956,25.1273,25.1577,113800.0
2014-04-11 13:00:00,33.15,33.15,33.08,33.09,245300.0,25.1577,25.1577,25.1045,25.1121,245300.0
2014-04-11 13:30:00,33.09,33.17,33.06,33.13,181700.0,25.1121,25.1728,25.0894,25.1425,181700.0
2014-04-11 14:00:00,33.13,33.18,33.12,33.14,300100.0,25.1425,25.1804,25.1349,25.1501,300100.0
2014-04-11 14:30:00,33.14,33.18,33.07,33.16,316900.0,25.1501,25.1804,25.0969,25.1652,316900.0
2014-04-11 15:00:00,33.16,33.24,33.14,33.23,347800.0,25.1652,25.226,25.1501,25.2184,347800.0
2014-04-11 15:30:00,33.22,33.26,33.11,33.12,1182400.0,25.2108,25.2411,25.1273,25.1349,1182400.0
2014-04-14 09:30:00,33.49,33.52,33.06,33.12,323500.0,25.4157,25.4384,25.0894,25.1349,323500.0
2014-04-14 10:00:00,33.12,33.23,33.06,33.13,297100.0,25.1349,25.2184,25.0894,25.1425,297100.0
2014-04-14 10:30:00,33.14,33.29,33.11,33.29,315500.0,25.1501,25.2639,25.1273,25.2639,315500.0
2014-04-14 11:00:00,33.29,33.3,33.14,33.18,208000.0,25.2639,25.2715,25.1501,25.1804,208000.0
2014-04-14 11:30:00,33.18,33.2,33.13,33.14,262500.0,25.1804,25.1956,25.1425,25.1501,262500.0
2014-04-14 12:00:00,33.14,33.19,33.1,33.19,144500.0,25.1501,25.188,25.1197,25.188,144500.0
2014-04-14 12:30:00,33.18,33.25,33.17,33.22,136500.0,25.1804,25.2335,25.1728,25.2108,136500.0
2014-04-14 13:00:00,33.23,33.25,33.16,33.17,104600.0,25.2184,25.2335,25.1652,25.1728,104600.0
2014-04-14 13:30:00,33.17,33.2,33.11,33.12,218300.0,25.1728,25.1956,25.1273,25.1349,218300.0
2014-04-14 14:00:00,33.12,33.13,33.04,33.05,176600.0,25.1349,25.1425,25.0742,25.0818,176600.0
2014-04-14 14:30:00,33.05,33.09,33.0,33.01,279400.0,25.0818,25.1121,25.0438,25.0514,279400.0
2014-04-14 15:00:00,33.01,33.02,32.84,32.97,483100.0,25.0514,25.059,24.9224,25.021,483100.0
2014-04-14 15:30:00,32.98,33.24,32.98,33.21,846900.0,25.0286,25.226,25.0286,25.2032,846900.0
2014-04-15 09:30:00,33.89,34.03,32.94,33.16,942100.0,25.7192,25.8255,24.9983,25.1652,942100.0
2014-04-15 10:00:00,33.16,33.21,32.89,32.92,811800.0,25.1652,25.2032,24.9603,24.9831,811800.0
2014-04-15 10:30:00,32.92,33.04,32.82,32.91,354400.0,24.9831,25.0742,24.9072,24.9755,354400.0
2014-04-15 11:00:00,32.91,32.98,32.82,32.97,322100.0,24.9755,25.0286,24.9072,25.021,322100.0
2014-04-15 11:30:00,32.98,33.04,32.82,32.87,219500.0,25.0286,25.0742,24.9072,24.9452,219500.0
2014-04-15 12:00:00,32.87,32.87,32.68,32.79,271800.0,24.9452,24.9452,24.801,24.8844,271800.0
2014-04-15 12:30:00,32.79,32.81,32.72,32.76,256600.0,24.8844,24.8996,24.8313,24.8617,256600.0
2014-04-15 13:00:00,32.75,32.84,32.73,32.82,149500.0,24.8541,24.9224,24.8389,24.9072,149500.0
2014-04-15 13:30:00,32.82,32.98,32.8,32.97,187100.0,24.9072,25.0286,24.892,25.021,187100.0
2014-04-15 14:00:00,32.98,33.09,32.97,33.05,194600.0,25.0286,25.1121,25.021,25.0818,194600.0
2014-04-15 14:30:00,33.05,33.24,33.04,33.16,246900.0,25.0818,25.226,25.0742,25.1652,246900.0
2014-04-15 15:00:00,33.16,33.25,33.13,33.2,503100.0,25.1652,25.2335,25.1425,25.1956,503100.0
2014-04-15 15:30:00,33.19,33.26,33.13,33.24,581400.0,25.188,25.2411,25.1425,25.226,581400.0
2014-04-16 09:30:00,33.1,33.49,33.01,33.46,724100.0,25.1197,25.4157,25.0514,25.3929,724100.0
2014-04-16 10:00:00,33.45,33.45,33.27,33.31,687300.0,25.3853,25.3853,25.2487,25.2791,687300.0
2014-04-16 10:30:00,33.32,33.4,33.24,33.32,421200.0,25.2867,25.3474,25.226,25.2867,421200.0
2014-04-16 11:00:00,33.31,33.41,33.28,33.37,296200.0,25.2791,25.355,25.2563,25.3246,296200.0
2014-04-16 11:30:00,33.38,33.41,33.33,33.35,235700.0,25.3322,25.355,25.2943,25.3094,235700.0
2014-04-16 12:00:00,33.35,33.47,33.34,33.36,242400.0,25.3094,25.4005,25.3018,25.317,242400.0
2014-04-16 12:30:00,33.37,33.41,33.33,33.38,281200.0,25.3246,25.355,25.2943,25.3322,281200.0
2014-04-16 13:00:00,33.38,33.38,33.26,33.37,189600.0,25.3322,25.3322,25.2411,25.3246,189600.0
2014-04-16 13:30:00,33.36,33.37,33.31,33.31,241900.0,25.317,25.3246,25.2791,25.2791,241900.0
2014-04-16 14:00:00,33.32,33.35,33.27,33.32,436100.0,25.2867,25.3094,25.2487,25.2867,436100.0
2014-04-16 14:30:00,33.32,33.43,33.32,33.41,198900.0,25.2867,25.3701,25.2867,25.355,198900.0
2014-04-16 15:00:00,33.41,33.41,33.35,33.36,309100.0,25.355,25.355,25.3094,25.317,309100.0
2014-04-16 15:30:00,33.37,33.42,33.34,33.41,634200.0,25.3246,25.3626,25.3018,25.355,634200.0
2014-04-17 09:30:00,33.42,33.61,33.37,33.54,530600.0,25.3626,25.5067,25.3246,25.4536,530600.0
2014-04-17 10:00:00,33.55,33.68,33.54,33.68,345800.0,25.4612,25.5599,25.4536,25.5599,345800.0
2014-04-17 10:30:00,33.68,33.82,33.66,33.72,307700.0,25.5599,25.6661,25.5447,25.5902,307700.0
2014-04-17 11:00:00,33.71,33.81,33.69,33.69,332400.0,25.5826,25.6585,25.5675,25.5675,332400.0
2014-04-17 11:30:00,33.69,33.75,33.68,33.75,127100.0,25.5675,25.613,25.5599,25.613,127100.0
2014-04-17 12:00:00,33.75,33.77,33.69,33.73,131000.0,25.613,25.6282,25.5675,25.5978,131000.0
2014-04-17 12:30:00,33.73,33.76,33.7,33.73,102300.0,25.5978,25.6206,25.575,25.5978,102300.0
2014-04-17 13:00:00,33.72,33.82,33.71,33.77,151900.0,25.5902,25.6661,25.5826,25.6282,151900.0
2014-04-17 13:30:00,33.77,33.85,33.76,33.84,93000.0,25.6282,25.6889,25.6206,25.6813,93000.0
2014-04-17 14:00:00,33.83,33.85,33.77,33.82,106800.0,25.6737,25.6889,25.6282,25.6661,106800.0
2014-04-17 14:30:00,33.82,33.83,33.76,33.77,89800.0,25.6661,25.6737,25.6206,25.6282,89800.0
2014-04-17 15:00:00,33.78,33.84,33.76,33.77,163300.0,25.6358,25.6813,25.6206,25.6282,163300.0
2014-04-17 15:30:00,33.77,33.8,33.74,33.75,697000.0,25.6282,25.6509,25.6054,25.613,697000.0
2014-04-21 09:30:00,33.68,33.78,33.6,33.77,289400.0,25.5599,25.6358,25.4992,25.6282,289400.0
2014-04-21 10:00:00,33.76,33.84,33.62,33.66,333000.0,25.6206,25.6813,25.5143,25.5447,333000.0
2014-04-21 10:30:00,33.65,33.66,33.56,33.65,200700.0,25.5371,25.5447,25.4688,25.5371,200700.0
2014-04-21 11:00:00,33.65,33.76,33.62,33.75,251400.0,25.5371,25.6206,25.5143,25.613,251400.0
2014-04-21 11:30:00,33.75,33.83,33.74,33.8,452600.0,25.613,25.6737,25.6054,25.6509,452600.0
2014-04-21 12:00:00,33.8,33.84,33.74,33.74,364400.0,25.6509,25.6813,25.6054,25.6054,364400.0
2014-04-21 12:30:00,33.75,33.77,33.68,33.68,215800.0,25.613,25.6282,25.5599,25.5599,215800.0
2014-04-21 13:00:00,33.68,33.74,33.67,33.72,182400.0,25.5599,25.6054,25.5523,25.5902,182400.0
2014-04-21 13:30:00,33.72,33.73,33.68,33.69,107700.0,25.5902,25.5978,25.5599,25.5675,107700.0
2014-04-21 14:00:00,33.68,33.73,33.68,33.72,210000.0,25.5599,25.5978,25.5599,25.5902,210000.0
2014-04-21 14:30:00,33.72,33.73,33.66,33.71,181700.0,25.5902,25.5978,25.5447,25.5826,181700.0
2014-04-21 15:00:00,33.71,33.72,33.68,33.7,219700.0,25.5826,25.5902,25.5599,25.575,219700.0
2014-04-21 15:30:00,33.7,33.75,33.7,33.7,789700.0,25.575,25.613,25.575,25.575,789700.0
2014-04-22 09:30:00,33.56,33.74,33.3,33.72,719600.0,25.4688,25.6054,25.2715,25.5902,719600.0
2014-04-22 10:00:00,33.72,33.74,33.46,33.58,481100.0,25.5902,25.6054,25.3929,25.484,481100.0
2014-04-22 10:30:00,33.58,33.71,33.57,33.69,474100.0,25.484,25.5826,25.4764,25.5675,474100.0
2014-04-22 11:00:00,33.69,33.74,33.67,33.73,344900.0,25.5675,25.6054,25.5523,25.5978,344900.0
2014-04-22 11:30:00,33.73,33.73,33.62,33.68,243200.0,25.5978,25.5978,25.5143,25.5599,243200.0
2014-04-22 12:00:00,33.68,33.81,33.64,33.79,248200.0,25.5599,25.6585,25.5295,25.6434,248200.0
2014-04-22 12:30:00,33.79,33.79,33.67,33.72,232800.0,25.6434,25.6434,25.5523,25.5902,232800.0
2014-04-22 13:00:00,33.73,33.89,33.72,33.89,534500.0,25.5978,25.7192,25.5902,25.7192,534500.0
2014-04-22 13:30:00,33.88,34.01,33.88,33.97,251800.0,25.7117,25.8103,25.7117,25.78,251800.0
2014-04-22 14:00:00,33.97,33.97,33.81,33.86,197500.0,25.78,25.78,25.6585,25.6965,197500.0
2014-04-22 14:30:00,33.87,33.94,33.86,33.92,132300.0,25.7041,25.7572,25.6965,25.742,132300.0
2014-04-22 15:00:00,33.91,33.92,33.81,33.81,311000.0,25.7344,25.742,25.6585,25.6585,311000.0
2014-04-22 15:30:00,33.81,33.82,33.74,33.74,871300.0,25.6585,25.6661,25.6054,25.6054,871300.0
2014-04-23 09:30:00,33.49,33.77,33.43,33.74,484800.0,25.542,25.7555,25.4962,25.7326,484800.0
2014-04-23 10:00:00,33.75,33.76,33.67,33.75,380600.0,25.7403,25.7479,25.6793,25.7403,380600.0
2014-04-23 10:30:00,33.75,33.9,33.73,33.85,255700.0,25.7403,25.8547,25.725,25.8165,255700.0
2014-04-23 11:00:00,33.85,33.89,33.8,33.85,324600.0,25.8165,25.847,25.7784,25.8165,324600.0
2014-04-23 11:30:00,33.86,33.9,33.8,33.83,166600.0,25.8242,25.8547,25.7784,25.8013,166600.0
2014-04-23 12:00:00,33.84,33.84,33.75,33.8,199000.0,25.8089,25.8089,25.7403,25.7784,199000.0
2014-04-23 12:30:00,33.8,33.95,33.8,33.95,181900.0,25.7784,25.8928,25.7784,25.8928,181900.0
2014-04-23 13:00:00,33.94,34.0,33.93,33.99,122100.0,25.8852,25.9309,25.8776,25.9233,122100.0
2014-04-23 13:30:00,34.0,34.64,33.98,34.43,1174100.0,25.9309,26.4191,25.9157,26.2589,1174100.0
2014-04-23 14:00:00,34.42,34.6,34.31,34.5,906100.0,26.2513,26.3885,26.1674,26.3123,906100.0
2014-04-23 14:30:00,34.5,34.56,34.45,34.48,361500.0,26.3123,26.358,26.2741,26.297,361500.0
2014-04-23 15:00:00,34.48,34.48,34.33,34.34,584400.0,26.297,26.297,26.1826,26.1903,584400.0
2014-04-23 15:30:00,34.35,34.38,34.21,34.21,1241600.0,26.1979,26.2208,26.0911,26.0911,1241600.0
2014-04-24 09:30:00,34.28,34.33,33.64,33.79,738800.0,26.1445,26.1826,25.6564,25.7708,738800.0
2014-04-24 10:00:00,33.77,33.95,33.7,33.92,518000.0,25.7555,25.8928,25.7021,25.8699,518000.0
2014-04-24 10:30:00,33.93,34.01,33.81,33.83,590400.0,25.8776,25.9386,25.786,25.8013,590400.0
2014-04-24 11:00:00,33.83,33.98,33.79,33.9,285900.0,25.8013,25.9157,25.7708,25.8547,285900.0
2014-04-24 11:30:00,33.91,33.94,33.83,33.89,299800.0,25.8623,25.8852,25.8013,25.847,299800.0
2014-04-24 12:00:00,33.89,33.97,33.89,33.96,111200.0,25.847,25.9081,25.847,25.9004,111200.0
2014-04-24 12:30:00,33.95,33.96,33.92,33.94,186600.0,25.8928,25.9004,25.8699,25.8852,186600.0
2014-04-24 13:00:00,33.95,33.96,33.88,33.88,107400.0,25.8928,25.9004,25.8394,25.8394,107400.0
2014-04-24 13:30:00,33.89,33.92,33.65,33.65,411000.0,25.847,25.8699,25.664,25.664,411000.0
2014-04-24 14:00:00,33.65,33.72,33.63,33.63,247800.0,25.664,25.7174,25.6488,25.6488,247800.0
2014-04-24 14:30:00,33.64,33.69,33.58,33.6,210200.0,25.6564,25.6945,25.6106,25.6259,210200.0
2014-04-24 15:00:00,33.6,33.64,33.58,33.62,383300.0,25.6259,25.6564,25.6106,25.6411,383300.0
2014-04-24 15:30:00,33.62,33.68,33.57,33.62,781300.0,25.6411,25.6869,25.603,25.6411,781300.0
2014-04-25 09:30:00,32.99,33.42,32.99,33.39,836500.0,25.1606,25.4886,25.1606,25.4657,836500.0
2014-04-25 10:00:00,33.39,33.53,33.35,33.45,512800.0,25.4657,25.5725,25.4352,25.5115,512800.0
2014-04-25 10:30:00,33.45,33.51,33.37,33.46,311000.0,25.5115,25.5572,25.4505,25.5191,311000.0
2014-04-25 11:00:00,33.46,33.47,33.39,33.41,379300.0,25.5191,25.5267,25.4657,25.481,379300.0
2014-04-25 11:30:00,33.42,33.54,33.42,33.51,372200.0,25.4886,25.5801,25.4886,25.5572,372200.0
2014-04-25 12:00:00,33.51,33.56,33.47,33.56,208700.0,25.5572,25.5954,25.5267,25.5954,208700.0
2014-04-25 12:30:00,33.56,33.58,33.53,33.57,206700.0,25.5954,25.6106,25.5725,25.603,206700.0
2014-04-25 13:00:00,33.57,33.64,33.52,33.64,165600.0,25.603,25.6564,25.5649,25.6564,165600.0
2014-04-25 13:30:00,33.63,33.68,33.57,33.65,257600.0,25.6488,25.6869,25.603,25.664,257600.0
2014-04-25 14:00:00,33.64,33.66,33.54,33.56,218000.0,25.6564,25.6716,25.5801,25.5954,218000.0
2014-04-25 14:30:00,33.57,33.62,33.53,33.58,350500.0,25.603,25.6411,25.5725,25.6106,350500.0
2014-04-25 15:00:00,33.58,33.66,33.56,33.64,478500.0,25.6106,25.6716,25.5954,25.6564,478500.0
2014-04-25 15:30:00,33.64,33.68,33.59,33.61,959700.0,25.6564,25.6869,25.6182,25.6335,959700.0
2014-04-28 09:30:00,33.64,33.75,33.32,33.43,322200.0,25.6564,25.7403,25.4123,25.4962,322200.0
2014-04-28 10:00:00,33.44,33.52,33.29,33.3,490900.0,25.5038,25.5649,25.3894,25.3971,490900.0
2014-04-28 10:30:00,33.31,33.44,33.26,33.28,213600.0,25.4047,25.5038,25.3666,25.3818,213600.0
2014-04-28 11:00:00,33.27,33.36,33.12,33.16,232600.0,25.3742,25.4428,25.2598,25.2903,232600.0
2014-04-28 11:30:00,33.15,33.23,33.08,33.11,320700.0,25.2827,25.3437,25.2293,25.2522,320700.0
2014-04-28 12:00:00,33.1,33.23,33.1,33.22,146800.0,25.2445,25.3437,25.2445,25.3361,146800.0
2014-04-28 12:30:00,33.22,33.25,33.2,33.2,180300.0,25.3361,25.3589,25.3208,25.3208,180300.0
2014-04-28 13:00:00,33.2,33.2,33.02,33.06,192900.0,25.3208,25.3208,25.1835,25.214,192900.0
2014-04-28 13:30:00,33.05,33.2,33.02,33.09,211800.0,25.2064,25.3208,25.1835,25.2369,211800.0
2014-04-28 14:00:00,33.09,33.26,33.04,33.25,218800.0,25.2369,25.3666,25.1988,25.3589,218800.0
2014-04-28 14:30:00,33.25,33.28,33.19,33.24,191600.0,25.3589,25.3818,25.3132,25.3513,191600.0
2014-04-28 15:00:00,33.24,33.47,33.23,33.42,364400.0,25.3513,25.5267,25.3437,25.4886,364400.0
2014-04-28 15:30:00,33.42,33.48,33.35,33.37,546900.0,25.4886,25.5344,25.4352,25.4505,546900.0
2014-04-29 09:30:00,33.58,33.82,33.44,33.81,549300.0,25.6106,25.7937,25.5038,25.786,549300.0
2014-04-29 10:00:00,33.8,33.81,33.6,33.65,268000.0,25.7784,25.786,25.6259,25.664,268000.0
2014-04-29 10:30:00,33.65,33.75,33.64,33.68,189100.0,25.664,25.7403,25.6564,25.6869,189100.0
2014-04-29 11:00:00,33.68,33.74,33.64,33.71,195400.0,25.6869,25.7326,25.6564,25.7098,195400.0
2014-04-29 11:30:00,33.7,33.78,33.69,33.77,191600.0,25.7021,25.7632,25.6945,25.7555,191600.0
2014-04-29 12:00:00,33.77,33.84,33.73,33.81,163100.0,25.7555,25.8089,25.725,25.786,163100.0
2014-04-29 12:30:00,33.8,33.88,33.79,33.87,215300.0,25.7784,25.8394,25.7708,25.8318,215300.0
2014-04-29 13:00:00,33.87,33.93,33.87,33.93,202300.0,25.8318,25.8776,25.8318,25.8776,202300.0
2014-04-29 13:30:00,33.93,33.94,33.84,33.91,176500.0,25.8776,25.8852,25.8089,25.8623,176500.0
2014-04-29 14:00:00,33.92,33.93,33.86,33.88,221300.0,25.8699,25.8776,25.8242,25.8394,221300.0
2014-04-29 14:30:00,33.88,33.9,33.84,33.86,323500.0,25.8394,25.8547,25.8089,25.8242,323500.0
2014-04-29 15:00:00,33.86,33.91,33.84,33.89,207200.0,25.8242,25.8623,25.8089,25.847,207200.0
2014-04-29 15:30:00,33.9,33.91,33.82,33.82,732500.0,25.8547,25.8623,25.7937,25.7937,732500.0
2014-04-30 09:30:00,33.84,33.84,33.58,33.67,478700.0,25.8089,25.8089,25.6106,25.6793,478700.0
2014-04-30 10:00:00,33.66,33.68,33.6,33.66,432800.0,25.6716,25.6869,25.6259,25.6716,432800.0
2014-04-30 10:30:00,33.67,33.78,33.63,33.75,351600.0,25.6793,25.7632,25.6488,25.7403,351600.0
2014-04-30 11:00:00,33.75,33.75,33.66,33.71,305200.0,25.7403,25.7403,25.6716,25.7098,305200.0
2014-04-30 11:30:00,33.72,33.8,33.71,33.72,177700.0,25.7174,25.7784,25.7098,25.7174,177700.0
2014-04-30 12:00:00,33.73,33.79,33.71,33.78,198500.0,25.725,25.7708,25.7098,25.7632,198500.0
2014-04-30 12:30:00,33.78,33.78,33.72,33.75,239200.0,25.7632,25.7632,25.7174,25.7403,239200.0
2014-04-30 13:00:00,33.74,33.77,33.72,33.76,146200.0,25.7326,25.7555,25.7174,25.7479,146200.0
2014-04-30 13:30:00,33.76,33.8,33.72,33.8,173000.0,25.7479,25.7784,25.7174,25.7784,173000.0
2014-04-30 14:00:00,33.8,33.87,33.73,33.84,429500.0,25.7784,25.8318,25.725,25.8089,429500.0
2014-04-30 14:30:00,33.84,33.94,33.83,33.9,397700.0,25.8089,25.8852,25.8013,25.8547,397700.0
2014-04-30 15:00:00,33.91,33.92,33.83,33.9,429100.0,25.8623,25.8699,25.8013,25.8547,429100.0
2014-04-30 15:30:00,33.89,33.96,33.82,33.86,1185800.0,25.847,25.9004,25.7937,25.8242,1185800.0
2014-05-01 09:30:00,33.92,34.15,33.83,34.02,401900.0,25.8699,26.0453,25.8013,25.9462,401900.0
2014-05-01 10:00:00,34.02,34.07,33.84,33.95,405400.0,25.9462,25.9843,25.8089,25.8928,405400.0
2014-05-01 10:30:00,33.95,34.19,33.95,34.15,297300.0,25.8928,26.0759,25.8928,26.0453,297300.0
2014-05-01 11:00:00,34.15,34.15,33.99,34.03,469400.0,26.0453,26.0453,25.9233,25.9538,469400.0
2014-05-01 11:30:00,34.03,34.07,33.96,33.96,251800.0,25.9538,25.9843,25.9004,25.9004,251800.0
2014-05-01 12:00:00,33.97,34.02,33.96,34.02,297000.0,25.9081,25.9462,25.9004,25.9462,297000.0
2014-05-01 12:30:00,34.01,34.02,33.94,33.95,256800.0,25.9386,25.9462,25.8852,25.8928,256800.0
2014-05-01 13:00:00,33.96,33.98,33.89,33.92,187600.0,25.9004,25.9157,25.847,25.8699,187600.0
2014-05-01 13:30:00,33.92,33.92,33.76,33.82,251200.0,25.8699,25.8699,25.7479,25.7937,251200.0
2014-05-01 14:00:00,33.82,33.91,33.8,33.91,204600.0,25.7937,25.8623,25.7784,25.8623,204600.0
2014-05-01 14:30:00,33.91,33.94,33.82,33.87,266000.0,25.8623,25.8852,25.7937,25.8318,266000.0
2014-05-01 15:00:00,33.88,33.95,33.84,33.93,264000.0,25.8394,25.8928,25.8089,25.8776,264000.0
2014-05-01 15:30:00,33.93,33.96,33.9,33.95,606600.0,25.8776,25.9004,25.8547,25.8928,606600.0
2014-05-02 09:30:00,34.11,34.67,34.01,34.62,676900.0,26.0148,26.4419,25.9386,26.4038,676900.0
2014-05-02 10:00:00,34.62,34.77,34.56,34.64,526400.0,26.4038,26.5182,26.358,26.4191,526400.0
2014-05-02 10:30:00,34.64,34.65,34.29,34.29,438200.0,26.4191,26.4267,26.1521,26.1521,438200.0
2014-05-02 11:00:00,34.29,34.4,34.28,34.29,337700.0,26.1521,26.236,26.1445,26.1521,337700.0
2014-05-02 11:30:00,34.29,34.39,34.25,34.37,210500.0,26.1521,26.2284,26.1216,26.2131,210500.0
2014-05-02 12:00:00,34.36,34.53,34.36,34.47,537100.0,26.2055,26.3352,26.2055,26.2894,537100.0
2014-05-02 12:30:00,34.46,34.56,34.42,34.53,209400.0,26.2818,26.358,26.2513,26.3352,209400.0
2014-05-02 13:00:00,34.52,34.53,34.45,34.46,266900.0,26.3275,26.3352,26.2741,26.2818,266900.0
2014-05-02 13:30:00,34.47,34.52,34.43,34.45,250100.0,26.2894,26.3275,26.2589,26.2741,250100.0
2014-05-02 14:00:00,34.45,34.49,34.4,34.42,274600.0,26.2741,26.3047,26.236,26.2513,274600.0
2014-05-02 14:30:00,34.42,34.47,34.4,34.45,302500.0,26.2513,26.2894,26.236,26.2741,302500.0
2014-05-02 15:00:00,34.45,34.49,34.38,34.42,441700.0,26.2741,26.3047,26.2208,26.2513,441700.0
2014-05-02 15:30:00,34.42,34.47,34.39,34.43,757500.0,26.2513,26.2894,26.2284,26.2589,757500.0
2014-05-05 09:30:00,34.11,34.12,33.86,34.07,388100.0,26.0148,26.0225,25.8242,25.9843,388100.0
2014-05-05 10:00:00,34.07,34.25,34.07,34.1,531300.0,25.9843,26.1216,25.9843,26.0072,531300.0
2014-05-05 10:30:00,34.11,34.35,34.11,34.34,358100.0,26.0148,26.1979,26.0148,26.1903,358100.0
2014-05-05 11:00:00,34.34,34.34,34.26,34.3,178700.0,26.1903,26.1903,26.1292,26.1597,178700.0
2014-05-05 11:30:00,34.3,34.38,34.29,34.33,273500.0,26.1597,26.2208,26.1521,26.1826,273500.0
2014-05-05 12:00:00,34.33,34.39,34.31,34.37,164600.0,26.1826,26.2284,26.1674,26.2131,164600.0
2014-05-05 12:30:00,34.37,34.39,34.3,34.3,115100.0,26.2131,26.2284,26.1597,26.1597,115100.0
2014-05-05 13:00:00,34.3,34.32,34.24,34.25,152000.0,26.1597,26.175,26.114,26.1216,152000.0
2014-05-05 13:30:00,34.25,34.31,34.25,34.29,111700.0,26.1216,26.1674,26.1216,26.1521,111700.0
2014-05-05 14:00:00,34.29,34.34,34.29,34.34,145100.0,26.1521,26.1903,26.1521,26.1903,145100.0
2014-05-05 14:30:00,34.34,34.41,34.31,34.34,184300.0,26.1903,26.2436,26.1674,26.1903,184300.0
2014-05-05 15:00:00,34.35,34.37,34.3,34.34,243000.0,26.1979,26.2131,26.1597,26.1903,243000.0
2014-05-05 15:30:00,34.34,34.35,34.27,34.31,525700.0,26.1903,26.1979,26.1369,26.1674,525700.0
2014-05-06 09:30:00,34.18,34.18,33.89,33.9,335900.0,26.0682,26.0682,25.847,25.8547,335900.0
2014-05-06 10:00:00,33.9,34.08,33.87,34.07,383500.0,25.8547,25.992,25.8318,25.9843,383500.0
2014-05-06 10:30:00,34.08,34.14,33.93,33.94,449200.0,25.992,26.0377,25.8776,25.8852,449200.0
2014-05-06 11:00:00,33.93,34.01,33.92,33.97,334500.0,25.8776,25.9386,25.8699,25.9081,334500.0
2014-05-06 11:30:00,33.97,33.99,33.93,33.97,297400.0,25.9081,25.9233,25.8776,25.9081,297400.0
2014-05-06 12:00:00,33.96,33.97,33.79,33.8,215600.0,25.9004,25.9081,25.7708,25.7784,215600.0
2014-05-06 12:30:00,33.8,33.86,33.77,33.77,131400.0,25.7784,25.8242,25.7555,25.7555,131400.0
2014-05-06 13:00:00,33.78,33.8,33.72,33.75,347300.0,25.7632,25.7784,25.7174,25.7403,347300.0
2014-05-06 13:30:00,33.74,33.76,33.68,33.69,155000.0,25.7326,25.7479,25.6869,25.6945,155000.0
2014-05-06 14:00:00,33.69,33.73,33.65,33.67,267700.0,25.6945,25.725,25.664,25.6793,267700.0
2014-05-06 14:30:00,33.67,33.73,33.64,33.65,260800.0,25.6793,25.725,25.6564,25.664,260800.0
2014-05-06 15:00:00,33.65,33.71,33.61,33.66,375100.0,25.664,25.7098,25.6335,25.6716,375100.0
2014-05-06 15:30:00,33.65,33.71,33.6,33.61,780100.0,25.664,25.7098,25.6259,25.6335,780100.0
2014-05-07 09:30:00,33.76,33.91,33.7,33.73,358200.0,25.7479,25.8623,25.7021,25.725,358200.0
2014-05-07 10:00:00,33.74,33.81,33.58,33.64,436300.0,25.7326,25.786,25.6106,25.6564,436300.0
2014-05-07 10:30:00,33.64,33.76,33.62,33.71,434300.0,25.6564,25.7479,25.6411,25.7098,434300.0
2014-05-07 11:00:00,33.71,33.87,33.7,33.87,565500.0,25.7098,25.8318,25.7021,25.8318,565500.0
2014-05-07 11:30:00,33.87,34.1,33.86,34.05,182300.0,25.8318,26.0072,25.8242,25.9691,182300.0
2014-05-07 12:00:00,34.05,34.14,34.02,34.13,156900.0,25.9691,26.0377,25.9462,26.0301,156900.0
2014-05-07 12:30:00,34.13,34.14,34.01,34.02,160200.0,26.0301,26.0377,25.9386,25.9462,160200.0
2014-05-07 13:00:00,34.02,34.08,33.96,34.06,169200.0,25.9462,25.992,25.9004,25.9767,169200.0
2014-05-07 13:30:00,34.07,34.11,33.99,33.99,173600.0,25.9843,26.0148,25.9233,25.9233,173600.0
2014-05-07 14:00:00,33.99,34.17,33.98,34.17,173800.0,25.9233,26.0606,25.9157,26.0606,173800.0
2014-05-07 14:30:00,34.17,34.18,34.12,34.16,164600.0,26.0606,26.0682,26.0225,26.053,164600.0
2014-05-07 15:00:00,34.15,34.22,34.09,34.2,351100.0,26.0453,26.0987,25.9996,26.0835,351100.0
2014-05-07 15:30:00,34.19,34.32,34.19,34.3,646600.0,26.0759,26.175,26.0759,26.1597,646600.0
2014-05-08 09:30:00,34.29,34.45,34.15,34.41,301600.0,26.1521,26.2741,26.0453,26.2436,301600.0
2014-05-08 10:00:00,34.44,34.52,34.43,34.49,359100.0,26.2665,26.3275,26.2589,26.3047,359100.0
2014-05-08 10:30:00,34.49,34.57,34.44,34.51,266400.0,26.3047,26.3657,26.2665,26.3199,266400.0
2014-05-08 11:00:00,34.5,34.57,34.48,34.53,208600.0,26.3123,26.3657,26.297,26.3352,208600.0
2014-05-08 11:30:00,34.54,34.54,34.4,34.49,1028200.0,26.3428,26.3428,26.236,26.3047,1028200.0
2014-05-08 12:00:00,34.49,34.54,34.48,34.52,205200.0,26.3047,26.3428,26.297,26.3275,205200.0
2014-05-08 12:30:00,34.52,34.57,34.48,34.5,240000.0,26.3275,26.3657,26.297,26.3123,240000.0
2014-05-08 13:00:00,34.5,34.55,34.45,34.53,402100.0,26.3123,26.3504,26.2741,26.3352,402100.0
2014-05-08 13:30:00,34.54,34.59,34.51,34.54,305100.0,26.3428,26.3809,26.3199,26.3428,305100.0
2014-05-08 14:00:00,34.54,34.55,34.43,34.46,293000.0,26.3428,26.3504,26.2589,26.2818,293000.0
2014-05-08 14:30:00,34.46,34.47,34.35,34.38,358700.0,26.2818,26.2894,26.1979,26.2208,358700.0
2014-05-08 15:00:00,34.39,34.45,34.34,34.44,476300.0,26.2284,26.2741,26.1903,26.2665,476300.0
2014-05-08 15:30:00,34.45,34.5,34.43,34.48,853000.0,26.2741,26.3123,26.2589,26.297,853000.0
2014-05-09 09:30:00,34.28,34.41,33.88,33.89,763000.0,26.1445,26.2436,25.8394,25.847,763000.0
2014-05-09 10:00:00,33.89,33.98,33.78,33.91,893700.0,25.847,25.9157,25.7632,25.8623,893700.0
2014-05-09 10:30:00,33.91,34.06,33.89,33.92,506000.0,25.8623,25.9767,25.847,25.8699,506000.0
2014-05-09 11:00:00,33.92,33.99,33.8,33.83,470500.0,25.8699,25.9233,25.7784,25.8013,470500.0
2014-05-09 11:30:00,33.83,34.0,33.83,33.97,267400.0,25.8013,25.9309,25.8013,25.9081,267400.0
2014-05-09 12:00:00,33.97,34.06,33.91,34.06,281400.0,25.9081,25.9767,25.8623,25.9767,281400.0
2014-05-09 12:30:00,34.06,34.22,34.05,34.2,224400.0,25.9767,26.0987,25.9691,26.0835,224400.0
2014-05-09 13:00:00,34.2,34.22,34.11,34.12,189700.0,26.0835,26.0987,26.0148,26.0225,189700.0
2014-05-09 13:30:00,34.12,34.14,34.04,34.04,170000.0,26.0225,26.0377,25.9614,25.9614,170000.0
2014-05-09 14:00:00,34.03,34.06,33.95,33.97,238100.0,25.9538,25.9767,25.8928,25.9081,238100.0
2014-05-09 14:30:00,33.97,34.0,33.89,33.99,430000.0,25.9081,25.9309,25.847,25.9233,430000.0
2014-05-09 15:00:00,34.0,34.04,33.98,34.02,328400.0,25.9309,25.9614,25.9157,25.9462,328400.0
2014-05-09 15:30:00,34.02,34.14,34.01,34.1,686400.0,25.9462,26.0377,25.9386,26.0072,686400.0
2014-05-12 09:30:00,34.3,34.59,34.29,34.54,491200.0,26.1597,26.3809,26.1521,26.3428,491200.0
2014-05-12 10:00:00,34.55,34.58,34.48,34.54,428500.0,26.3504,26.3733,26.297,26.3428,428500.0
2014-05-12 10:30:00,34.54,34.68,34.54,34.61,199200.0,26.3428,26.4496,26.3428,26.3962,199200.0
2014-05-12 11:00:00,34.6,34.69,34.6,34.64,210900.0,26.3885,26.4572,26.3885,26.4191,210900.0
2014-05-12 11:30:00,34.65,34.69,34.63,34.64,191800.0,26.4267,26.4572,26.4114,26.4191,191800.0
2014-05-12 12:00:00,34.65,34.72,34.64,34.67,155800.0,26.4267,26.4801,26.4191,26.4419,155800.0
2014-05-12 12:30:00,34.66,34.67,34.62,34.65,136500.0,26.4343,26.4419,26.4038,26.4267,136500.0
2014-05-12 13:00:00,34.64,34.78,34.64,34.78,129700.0,26.4191,26.5258,26.4191,26.5258,129700.0
2014-05-12 13:30:00,34.78,34.78,34.69,34.73,214600.0,26.5258,26.5258,26.4572,26.4877,214600.0
2014-05-12 14:00:00,34.73,34.75,34.69,34.72,156300.0,26.4877,26.5029,26.4572,26.4801,156300.0
2014-05-12 14:30:00,34.73,34.76,34.72,34.75,187200.0,26.4877,26.5106,26.4801,26.5029,187200.0
2014-05-12 15:00:00,34.75,34.78,34.73,34.75,281500.0,26.5029,26.5258,26.4877,26.5029,281500.0
2014-05-12 15:30:00,34.75,34.81,34.73,34.77,673400.0,26.5029,26.5487,26.4877,26.5182,673400.0
2014-05-13 09:30:00,34.76,34.86,34.58,34.76,378700.0,26.5106,26.5868,26.3733,26.5106,378700.0
2014-05-13 10:00:00,34.77,34.89,34.76,34.87,182800.0,26.5182,26.6097,26.5106,26.5945,182800.0
2014-05-13 10:30:00,34.88,34.95,34.84,34.89,158600.0,26.6021,26.6555,26.5716,26.6097,158600.0
2014-05-13 11:00:00,34.9,34.91,34.79,34.87,231200.0,26.6173,26.625,26.5335,26.5945,231200.0
2014-05-13 11:30:00,34.86,34.87,34.73,34.75,245000.0,26.5868,26.5945,26.4877,26.5029,245000.0
2014-05-13 12:00:00,34.75,34.76,34.7,34.73,161100.0,26.5029,26.5106,26.4648,26.4877,161100.0
2014-05-13 12:30:00,34.73,34.76,34.7,34.73,128900.0,26.4877,26.5106,26.4648,26.4877,128900.0
2014-05-13 13:00:00,34.73,34.79,34.72,34.76,102600.0,26.4877,26.5335,26.4801,26.5106,102600.0
2014-05-13 13:30:00,34.75,34.81,34.73,34.81,131600.0,26.5029,26.5487,26.4877,26.5487,131600.0
2014-05-13 14:00:00,34.81,34.85,34.8,34.82,167900.0,26.5487,26.5792,26.5411,26.5563,167900.0
2014-05-13 14:30:00,34.82,34.89,34.82,34.89,179100.0,26.5563,26.6097,26.5563,26.6097,179100.0
2014-05-13 15:00:00,34.89,34.91,34.85,34.9,458600.0,26.6097,26.625,26.5792,26.6173,458600.0
2014-05-13 15:30:00,34.9,34.94,34.86,34.87,750700.0,26.6173,26.6479,26.5868,26.5945,750700.0
2014-05-14 09:30:00,34.77,34.85,34.56,34.71,233800.0,26.5182,26.5792,26.358,26.4724,233800.0
2014-05-14 10:00:00,34.72,34.76,34.51,34.53,325400.0,26.4801,26.5106,26.3199,26.3352,325400.0
2014-05-14 10:30:00,34.53,34.55,34.42,34.48,421900.0,26.3352,26.3504,26.2513,26.297,421900.0
2014-05-14 11:00:00,34.48,34.5,34.39,34.45,280300.0,26.297,26.3123,26.2284,26.2741,280300.0
2014-05-14 11:30:00,34.44,34.45,34.33,34.33,254500.0,26.2665,26.2741,26.1826,26.1826,254500.0
2014-05-14 12:00:00,34.33,34.37,34.32,34.34,154700.0,26.1826,26.2131,26.175,26.1903,154700.0
2014-05-14 12:30:00,34.34,34.34,34.29,34.3,93700.0,26.1903,26.1903,26.1521,26.1597,93700.0
2014-05-14 13:00:00,34.31,34.34,34.3,34.33,147300.0,26.1674,26.1903,26.1597,26.1826,147300.0
2014-05-14 13:30:00,34.33,34.33,34.28,34.3,171400.0,26.1826,26.1826,26.1445,26.1597,171400.0
2014-05-14 14:00:00,34.3,34.3,34.24,34.25,199900.0,26.1597,26.1597,26.114,26.1216,199900.0
2014-05-14 14:30:00,34.25,34.26,34.13,34.18,332100.0,26.1216,26.1292,26.0301,26.0682,332100.0
2014-05-14 15:00:00,34.18,34.18,34.12,34.16,327800.0,26.0682,26.0682,26.0225,26.053,327800.0
2014-05-14 15:30:00,34.16,34.18,34.08,34.17,950900.0,26.053,26.0682,25.992,26.0606,950900.0
2014-05-15 09:30:00,34.05,34.05,33.66,33.69,337300.0,25.9691,25.9691,25.6716,25.6945,337300.0
2014-05-15 10:00:00,33.67,33.7,33.42,33.45,598500.0,25.6793,25.7021,25.4886,25.5115,598500.0
2014-05-15 10:30:00,33.45,33.5,33.36,33.45,329300.0,25.5115,25.5496,25.4428,25.5115,329300.0
2014-05-15 11:00:00,33.46,33.49,33.27,33.27,295500.0,25.5191,25.542,25.3742,25.3742,295500.0
2014-05-15 11:30:00,33.27,33.43,33.27,33.31,457200.0,25.3742,25.4962,25.3742,25.4047,457200.0
2014-05-15 12:00:00,33.31,33.36,33.3,33.34,317900.0,25.4047,25.4428,25.3971,25.4276,317900.0
2014-05-15 12:30:00,33.34,33.4,33.31,33.38,216100.0,25.4276,25.4733,25.4047,25.4581,216100.0
2014-05-15 13:00:00,33.38,33.51,33.37,33.49,333700.0,25.4581,25.5572,25.4505,25.542,333700.0
2014-05-15 13:30:00,33.49,33.5,33.4,33.49,116600.0,25.542,25.5496,25.4733,25.542,116600.0
2014-05-15 14:00:00,33.49,33.58,33.48,33.55,199400.0,25.542,25.6106,25.5344,25.5877,199400.0
2014-05-15 14:30:00,33.55,33.61,33.55,33.59,136100.0,25.5877,25.6335,25.5877,25.6182,136100.0
2014-05-15 15:00:00,33.59,33.61,33.54,33.58,225400.0,25.6182,25.6335,25.5801,25.6106,225400.0
2014-05-15 15:30:00,33.58,33.66,33.55,33.65,724200.0,25.6106,25.6716,25.5877,25.664,724200.0
2014-05-16 09:30:00,33.66,33.88,33.64,33.77,1014400.0,25.6716,25.8394,25.6564,25.7555,1014400.0
2014-05-16 10:00:00,33.77,33.8,33.55,33.63,529400.0,25.7555,25.7784,25.5877,25.6488,529400.0
2014-05-16 10:30:00,33.64,33.83,33.64,33.82,418000.0,25.6564,25.8013,25.6564,25.7937,418000.0
2014-05-16 11:00:00,33.81,34.0,33.81,33.98,427700.0,25.786,25.9309,25.786,25.9157,427700.0
2014-05-16 11:30:00,33.98,34.03,33.95,34.0,326300.0,25.9157,25.9538,25.8928,25.9309,326300.0
2014-05-16 12:00:00,33.99,34.0,33.89,33.92,192700.0,25.9233,25.9309,25.847,25.8699,192700.0
2014-05-16 12:30:00,33.92,33.93,33.86,33.91,294700.0,25.8699,25.8776,25.8242,25.8623,294700.0
2014-05-16 13:00:00,33.91,33.91,33.84,33.86,372900.0,25.8623,25.8623,25.8089,25.8242,372900.0
2014-05-16 13:30:00,33.85,33.88,33.78,33.82,314500.0,25.8165,25.8394,25.7632,25.7937,314500.0
2014-05-16 14:00:00,33.82,33.87,33.8,33.84,242700.0,25.7937,25.8318,25.7784,25.8089,242700.0
2014-05-16 14:30:00,33.84,34.0,33.8,33.99,296600.0,25.8089,25.9309,25.7784,25.9233,296600.0
2014-05-16 15:00:00,33.98,34.04,33.97,33.98,282200.0,25.9157,25.9614,25.9081,25.9157,282200.0
2014-05-16 15:30:00,33.98,34.04,33.96,34.04,1369200.0,25.9157,25.9614,25.9004,25.9614,1369200.0
2014-05-19 09:30:00,33.89,34.2,33.85,34.16,244300.0,25.847,26.0835,25.8165,26.053,244300.0
2014-05-19 10:00:00,34.16,34.16,34.05,34.08,243400.0,26.053,26.053,25.9691,25.992,243400.0
2014-05-19 10:30:00,34.09,34.09,33.97,34.02,171900.0,25.9996,25.9996,25.9081,25.9462,171900.0
2014-05-19 11:00:00,34.01,34.12,33.99,34.06,147900.0,25.9386,26.0225,25.9233,25.9767,147900.0
2014-05-19 11:30:00,34.07,34.08,34.04,34.05,86400.0,25.9843,25.992,25.9614,25.9691,86400.0
2014-05-19 12:00:00,34.05,34.08,34.02,34.04,89800.0,25.9691,25.992,25.9462,25.9614,89800.0
2014-05-19 12:30:00,34.04,34.04,33.95,34.01,232500.0,25.9614,25.9614,25.8928,25.9386,232500.0
2014-05-19 13:00:00,34.0,34.04,34.0,34.01,149300.0,25.9309,25.9614,25.9309,25.9386,149300.0
2014-05-19 13:30:00,34.01,34.07,34.0,34.06,68700.0,25.9386,25.9843,25.9309,25.9767,68700.0
2014-05-19 14:00:00,34.06,34.13,34.05,34.12,117700.0,25.9767,26.0301,25.9691,26.0225,117700.0
2014-05-19 14:30:00,34.11,34.13,34.06,34.06,103700.0,26.0148,26.0301,25.9767,25.9767,103700.0
2014-05-19 15:00:00,34.06,34.08,34.02,34.05,174500.0,25.9767,25.992,25.9462,25.9691,174500.0
2014-05-19 15:30:00,34.05,34.13,34.05,34.11,523900.0,25.9691,26.0301,25.9691,26.0148,523900.0
2014-05-20 09:30:00,34.08,34.1,33.94,34.0,387900.0,25.992,26.0072,25.8852,25.9309,387900.0
2014-05-20 10:00:00,33.99,34.07,33.97,34.01,378000.0,25.9233,25.9843,25.9081,25.9386,378000.0
2014-05-20 10:30:00,34.01,34.16,34.0,34.15,103800.0,25.9386,26.053,25.9309,26.0453,103800.0
2014-05-20 11:00:00,34.15,34.16,34.0,34.0,146600.0,26.0453,26.053,25.9309,25.9309,146600.0
2014-05-20 11:30:00,34.0,34.05,33.98,34.0,301500.0,25.9309,25.9691,25.9157,25.9309,301500.0
2014-05-20 12:00:00,34.0,34.01,33.89,33.98,647100.0,25.9309,25.9386,25.847,25.9157,647100.0
2014-05-20 12:30:00,33.98,33.99,33.95,33.97,208100.0,25.9157,25.9233,25.8928,25.9081,208100.0
2014-05-20 13:00:00,33.97,34.0,33.91,33.99,601600.0,25.9081,25.9309,25.8623,25.9233,601600.0
2014-05-20 13:30:00,33.99,34.01,33.92,33.93,229500.0,25.9233,25.9386,25.8699,25.8776,229500.0
2014-05-20 14:00:00,33.93,34.03,33.93,34.01,317100.0,25.8776,25.9538,25.8776,25.9386,317100.0
2014-05-20 14:30:00,34.01,34.04,34.0,34.01,248500.0,25.9386,25.9614,25.9309,25.9386,248500.0
2014-05-20 15:00:00,34.01,34.06,34.0,34.02,341700.0,25.9386,25.9767,25.9309,25.9462,341700.0
2014-05-20 15:30:00,34.02,34.14,34.02,34.07,609300.0,25.9462,26.0377,25.9462,25.9843,609300.0
2014-05-21 09:30:00,34.32,34.6,34.23,34.48,454100.0,26.175,26.3885,26.1064,26.297,454100.0
2014-05-21 10:00:00,34.48,34.59,34.45,34.52,307500.0,26.297,26.3809,26.2741,26.3275,307500.0
2014-05-21 10:30:00,34.53,34.53,34.36,34.36,130700.0,26.3352,26.3352,26.2055,26.2055,130700.0
2014-05-21 11:00:00,34.36,34.39,34.25,34.28,121600.0,26.2055,26.2284,26.1216,26.1445,121600.0
2014-05-21 11:30:00,34.29,34.31,34.2,34.22,167700.0,26.1521,26.1674,26.0835,26.0987,167700.0
2014-05-21 12:00:00,34.22,34.28,34.2,34.27,63900.0,26.0987,26.1445,26.0835,26.1369,63900.0
2014-05-21 12:30:00,34.28,34.29,34.24,34.25,74900.0,26.1445,26.1521,26.114,26.1216,74900.0
2014-05-21 13:00:00,34.26,34.31,34.24,34.24,67800.0,26.1292,26.1674,26.114,26.114,67800.0
2014-05-21 13:30:00,34.24,34.26,34.21,34.25,71600.0,26.114,26.1292,26.0911,26.1216,71600.0
2014-05-21 14:00:00,34.26,34.35,34.19,34.26,130100.0,26.1292,26.1979,26.0759,26.1292,130100.0
2014-05-21 14:30:00,34.26,34.3,34.24,34.27,86000.0,26.1292,26.1597,26.114,26.1369,86000.0
2014-05-21 15:00:00,34.27,34.35,34.27,34.3,149700.0,26.1369,26.1979,26.1369,26.1597,149700.0
2014-05-21 15:30:00,34.31,34.36,34.3,34.34,530900.0,26.1674,26.2055,26.1597,26.1903,530900.0
2014-05-22 09:30:00,34.39,34.48,34.3,34.4,247900.0,26.2284,26.297,26.1597,26.236,247900.0
2014-05-22 10:00:00,34.39,34.44,34.27,34.41,306100.0,26.2284,26.2665,26.1369,26.2436,306100.0
2014-05-22 10:30:00,34.41,34.47,34.39,34.4,185800.0,26.2436,26.2894,26.2284,26.236,185800.0
2014-05-22 11:00:00,34.39,34.51,34.39,34.5,346700.0,26.2284,26.3199,26.2284,26.3123,346700.0
2014-05-22 11:30:00,34.5,34.55,34.44,34.44,180200.0,26.3123,26.3504,26.2665,26.2665,180200.0
2014-05-22 12:00:00,34.43,34.5,34.42,34.5,150000.0,26.2589,26.3123,26.2513,26.3123,150000.0
2014-05-22 12:30:00,34.5,34.53,34.49,34.5,79800.0,26.3123,26.3352,26.3047,26.3123,79800.0
2014-05-22 13:00:00,34.49,34.55,34.49,34.55,101800.0,26.3047,26.3504,26.3047,26.3504,101800.0
2014-05-22 13:30:00,34.55,34.63,34.54,34.63,145700.0,26.3504,26.4114,26.3428,26.4114,145700.0
2014-05-22 14:00:00,34.62,34.63,34.55,34.59,147200.0,26.4038,26.4114,26.3504,26.3809,147200.0
2014-05-22 14:30:00,34.59,34.67,34.59,34.64,168300.0,26.3809,26.4419,26.3809,26.4191,168300.0
2014-05-22 15:00:00,34.63,34.67,34.58,34.59,279000.0,26.4114,26.4419,26.3733,26.3809,279000.0
2014-05-22 15:30:00,34.59,34.64,34.57,34.58,458800.0,26.3809,26.4191,26.3657,26.3733,458800.0
2014-05-23 09:30:00,34.45,34.55,34.13,34.37,446600.0,26.2741,26.3504,26.0301,26.2131,446600.0
2014-05-23 10:00:00,34.37,34.49,34.35,34.46,319600.0,26.2131,26.3047,26.1979,26.2818,319600.0
2014-05-23 10:30:00,34.47,34.54,34.43,34.5,183900.0,26.2894,26.3428,26.2589,26.3123,183900.0
2014-05-23 11:00:00,34.49,34.53,34.47,34.5,172800.0,26.3047,26.3352,26.2894,26.3123,172800.0
2014-05-23 11:30:00,34.5,34.5,34.43,34.44,108100.0,26.3123,26.3123,26.2589,26.2665,108100.0
2014-05-23 12:00:00,34.45,34.52,34.45,34.51,65400.0,26.2741,26.3275,26.2741,26.3199,65400.0
2014-05-23 12:30:00,34.52,34.54,34.5,34.53,169100.0,26.3275,26.3428,26.3123,26.3352,169100.0
2014-05-23 13:00:00,34.52,34.52,34.44,34.46,112100.0,26.3275,26.3275,26.2665,26.2818,112100.0
2014-05-23 13:30:00,34.46,34.54,34.45,34.53,86900.0,26.2818,26.3428,26.2741,26.3352,86900.0
2014-05-23 14:00:00,34.52,34.54,34.48,34.54,111400.0,26.3275,26.3428,26.297,26.3428,111400.0
2014-05-23 14:30:00,34.54,34.57,34.53,34.57,98200.0,26.3428,26.3657,26.3352,26.3657,98200.0
2014-05-23 15:00:00,34.56,34.6,34.55,34.6,76500.0,26.358,26.3885,26.3504,26.3885,76500.0
2014-05-23 15:30:00,34.6,34.62,34.58,34.6,495800.0,26.3885,26.4038,26.3733,26.3885,495800.0
2014-05-27 09:30:00,34.6,34.73,34.44,34.57,516700.0,26.3885,26.4877,26.2665,26.3657,516700.0
2014-05-27 10:00:00,34.56,34.68,34.55,34.68,248200.0,26.358,26.4496,26.3504,26.4496,248200.0
2014-05-27 10:30:00,34.68,34.78,34.67,34.76,186900.0,26.4496,26.5258,26.4419,26.5106,186900.0
2014-05-27 11:00:00,34.76,34.83,34.68,34.68,262200.0,26.5106,26.564,26.4496,26.4496,262200.0
2014-05-27 11:30:00,34.68,34.74,34.68,34.69,129000.0,26.4496,26.4953,26.4496,26.4572,129000.0
2014-05-27 12:00:00,34.7,34.73,34.54,34.59,248600.0,26.4648,26.4877,26.3428,26.3809,248600.0
2014-05-27 12:30:00,34.59,34.65,34.59,34.59,116800.0,26.3809,26.4267,26.3809,26.3809,116800.0
2014-05-27 13:00:00,34.59,34.6,34.56,34.59,91100.0,26.3809,26.3885,26.358,26.3809,91100.0
2014-05-27 13:30:00,34.58,34.59,34.52,34.58,183100.0,26.3733,26.3809,26.3275,26.3733,183100.0
2014-05-27 14:00:00,34.58,34.6,34.53,34.59,107600.0,26.3733,26.3885,26.3352,26.3809,107600.0
2014-05-27 14:30:00,34.59,34.62,34.55,34.62,107100.0,26.3809,26.4038,26.3504,26.4038,107100.0
2014-05-27 15:00:00,34.62,34.68,34.59,34.66,136800.0,26.4038,26.4496,26.3809,26.4343,136800.0
2014-05-27 15:30:00,34.66,34.7,34.63,34.66,486200.0,26.4343,26.4648,26.4114,26.4343,486200.0
2014-05-28 09:30:00,34.6,34.65,34.37,34.55,246200.0,26.3885,26.4267,26.2131,26.3504,246200.0
2014-05-28 10:00:00,34.54,34.55,34.46,34.53,127600.0,26.3428,26.3504,26.2818,26.3352,127600.0
2014-05-28 10:30:00,34.53,34.56,34.48,34.52,161700.0,26.3352,26.358,26.297,26.3275,161700.0
2014-05-28 11:00:00,34.52,34.58,34.51,34.51,118900.0,26.3275,26.3733,26.3199,26.3199,118900.0
2014-05-28 11:30:00,34.52,34.58,34.43,34.45,233400.0,26.3275,26.3733,26.2589,26.2741,233400.0
2014-05-28 12:00:00,34.46,34.48,34.4,34.4,108700.0,26.2818,26.297,26.236,26.236,108700.0
2014-05-28 12:30:00,34.41,34.45,34.39,34.44,79100.0,26.2436,26.2741,26.2284,26.2665,79100.0
2014-05-28 13:00:00,34.45,34.49,34.43,34.47,60300.0,26.2741,26.3047,26.2589,26.2894,60300.0
2014-05-28 13:30:00,34.47,34.52,34.46,34.5,101400.0,26.2894,26.3275,26.2818,26.3123,101400.0
2014-05-28 14:00:00,34.51,34.53,34.45,34.46,202800.0,26.3199,26.3352,26.2741,26.2818,202800.0
2014-05-28 14:30:00,34.46,34.47,34.44,34.44,210900.0,26.2818,26.2894,26.2665,26.2665,210900.0
2014-05-28 15:00:00,34.45,34.48,34.44,34.45,192800.0,26.2741,26.297,26.2665,26.2741,192800.0
2014-05-28 15:30:00,34.45,34.47,34.36,34.37,558400.0,26.2741,26.2894,26.2055,26.2131,558400.0
2014-05-29 09:30:00,34.38,34.56,34.38,34.48,320800.0,26.2208,26.358,26.2208,26.297,320800.0
2014-05-29 10:00:00,34.47,34.47,34.33,34.39,335400.0,26.2894,26.2894,26.1826,26.2284,335400.0
2014-05-29 10:30:00,34.38,34.44,34.33,34.44,236200.0,26.2208,26.2665,26.1826,26.2665,236200.0
2014-05-29 11:00:00,34.44,34.51,34.43,34.48,171100.0,26.2665,26.3199,26.2589,26.297,171100.0
2014-05-29 11:30:00,34.48,34.52,34.47,34.49,94400.0,26.297,26.3275,26.2894,26.3047,94400.0
2014-05-29 12:00:00,34.49,34.55,34.48,34.52,70400.0,26.3047,26.3504,26.297,26.3275,70400.0
2014-05-29 12:30:00,34.52,34.54,34.51,34.52,43500.0,26.3275,26.3428,26.3199,26.3275,43500.0
2014-05-29 13:00:00,34.51,34.52,34.44,34.44,69900.0,26.3199,26.3275,26.2665,26.2665,69900.0
2014-05-29 13:30:00,34.43,34.45,34.38,34.39,185100.0,26.2589,26.2741,26.2208,26.2284,185100.0
2014-05-29 14:00:00,34.4,34.42,34.37,34.4,123600.0,26.236,26.2513,26.2131,26.236,123600.0
2014-05-29 14:30:00,34.41,34.47,34.41,34.45,162700.0,26.2436,26.2894,26.2436,26.2741,162700.0
2014-05-29 15:00:00,34.46,34.51,34.45,34.51,230700.0,26.2818,26.3199,26.2741,26.3199,230700.0
2014-05-29 15:30:00,34.51,34.58,34.48,34.57,564900.0,26.3199,26.3733,26.297,26.3657,564900.0
2014-05-30 09:30:00,34.49,34.64,34.39,34.48,391600.0,26.3047,26.4191,26.2284,26.297,391600.0
2014-05-30 10:00:00,34.48,34.55,34.45,34.45,311600.0,26.297,26.3504,26.2741,26.2741,311600.0
2014-05-30 10:30:00,34.45,34.45,34.3,34.32,303400.0,26.2741,26.2741,26.1597,26.175,303400.0
2014-05-30 11:00:00,34.33,34.36,34.32,34.34,86500.0,26.1826,26.2055,26.175,26.1903,86500.0
2014-05-30 11:30:00,34.34,34.35,34.3,34.31,298800.0,26.1903,26.1979,26.1597,26.1674,298800.0
2014-05-30 12:00:00,34.3,34.4,34.29,34.4,85700.0,26.1597,26.236,26.1521,26.236,85700.0
2014-05-30 12:30:00,34.39,34.4,34.34,34.39,206300.0,26.2284,26.236,26.1903,26.2284,206300.0
2014-05-30 13:00:00,34.39,34.41,34.35,34.4,244200.0,26.2284,26.2436,26.1979,26.236,244200.0
2014-05-30 13:30:00,34.39,34.41,34.37,34.41,152200.0,26.2284,26.2436,26.2131,26.2436,152200.0
2014-05-30 14:00:00,34.41,34.5,34.41,34.48,81300.0,26.2436,26.3123,26.2436,26.297,81300.0
2014-05-30 14:30:00,34.49,34.52,34.45,34.49,130700.0,26.3047,26.3275,26.2741,26.3047,130700.0
2014-05-30 15:00:00,34.48,34.5,34.46,34.5,112500.0,26.297,26.3123,26.2818,26.3123,112500.0
2014-05-30 15:30:00,34.5,34.58,34.49,34.55,558200.0,26.3123,26.3733,26.3047,26.3504,558200.0
2014-06-02 09:30:00,34.56,34.79,34.45,34.52,181800.0,26.358,26.5335,26.2741,26.3275,181800.0
2014-06-02 10:00:00,34.51,34.51,34.33,34.39,218200.0,26.3199,26.3199,26.1826,26.2284,218200.0
2014-06-02 10:30:00,34.39,34.4,34.27,34.34,175900.0,26.2284,26.236,26.1369,26.1903,175900.0
2014-06-02 11:00:00,34.35,34.51,34.31,34.51,476000.0,26.1979,26.3199,26.1674,26.3199,476000.0
2014-06-02 11:30:00,34.51,34.58,34.48,34.57,269100.0,26.3199,26.3733,26.297,26.3657,269100.0
2014-06-02 12:00:00,34.58,34.63,34.57,34.63,94700.0,26.3733,26.4114,26.3657,26.4114,94700.0
2014-06-02 12:30:00,34.63,34.68,34.6,34.68,105800.0,26.4114,26.4496,26.3885,26.4496,105800.0
2014-06-02 13:00:00,34.67,34.77,34.64,34.77,152000.0,26.4419,26.5182,26.4191,26.5182,152000.0
2014-06-02 13:30:00,34.77,34.77,34.72,34.73,91000.0,26.5182,26.5182,26.4801,26.4877,91000.0
2014-06-02 14:00:00,34.73,34.74,34.71,34.74,66000.0,26.4877,26.4953,26.4724,26.4953,66000.0
2014-06-02 14:30:00,34.73,34.74,34.69,34.7,194900.0,26.4877,26.4953,26.4572,26.4648,194900.0
2014-06-02 15:00:00,34.7,34.7,34.6,34.6,234700.0,26.4648,26.4648,26.3885,26.3885,234700.0
2014-06-02 15:30:00,34.6,34.66,34.6,34.64,587000.0,26.3885,26.4343,26.3885,26.4191,587000.0
2014-06-03 09:30:00,34.52,34.67,34.49,34.66,205600.0,26.3275,26.4419,26.3047,26.4343,205600.0
2014-06-03 10:00:00,34.66,34.73,34.58,34.6,173500.0,26.4343,26.4877,26.3733,26.3885,173500.0
2014-06-03 10:30:00,34.61,34.67,34.51,34.52,266300.0,26.3962,26.4419,26.3199,26.3275,266300.0
2014-06-03 11:00:00,34.53,34.53,34.43,34.45,191000.0,26.3352,26.3352,26.2589,26.2741,191000.0
2014-06-03 11:30:00,34.46,34.52,34.43,34.45,199900.0,26.2818,26.3275,26.2589,26.2741,199900.0
2014-06-03 12:00:00,34.45,34.54,34.45,34.5,99100.0,26.2741,26.3428,26.2741,26.3123,99100.0
2014-06-03 12:30:00,34.5,34.51,34.46,34.48,104800.0,26.3123,26.3199,26.2818,26.297,104800.0
2014-06-03 13:00:00,34.49,34.57,34.47,34.57,155900.0,26.3047,26.3657,26.2894,26.3657,155900.0
2014-06-03 13:30:00,34.57,34.57,34.52,34.52,103900.0,26.3657,26.3657,26.3275,26.3275,103900.0
2014-06-03 14:00:00,34.52,34.58,34.52,34.56,115500.0,26.3275,26.3733,26.3275,26.358,115500.0
2014-06-03 14:30:00,34.57,34.58,34.53,34.54,91800.0,26.3657,26.3733,26.3352,26.3428,91800.0
2014-06-03 15:00:00,34.53,34.59,34.51,34.58,151900.0,26.3352,26.3809,26.3199,26.3733,151900.0
2014-06-03 15:30:00,34.58,34.61,34.57,34.57,371800.0,26.3733,26.3962,26.3657,26.3657,371800.0
2014-06-04 09:30:00,34.55,34.75,34.47,34.69,249900.0,26.3504,26.5029,26.2894,26.4572,249900.0
2014-06-04 10:00:00,34.69,34.82,34.66,34.66,224200.0,26.4572,26.5563,26.4343,26.4343,224200.0
2014-06-04 10:30:00,34.67,34.83,34.66,34.83,168500.0,26.4419,26.564,26.4343,26.564,168500.0
2014-06-04 11:00:00,34.83,34.86,34.77,34.84,124200.0,26.564,26.5868,26.5182,26.5716,124200.0
2014-06-04 11:30:00,34.84,34.84,34.76,34.76,95600.0,26.5716,26.5716,26.5106,26.5106,95600.0
2014-06-04 12:00:00,34.77,34.79,34.71,34.72,99300.0,26.5182,26.5335,26.4724,26.4801,99300.0
2014-06-04 12:30:00,34.72,34.72,34.66,34.68,140300.0,26.4801,26.4801,26.4343,26.4496,140300.0
2014-06-04 13:00:00,34.69,34.69,34.64,34.64,135100.0,26.4572,26.4572,26.4191,26.4191,135100.0
2014-06-04 13:30:00,34.65,34.68,34.64,34.66,107400.0,26.4267,26.4496,26.4191,26.4343,107400.0
2014-06-04 14:00:00,34.67,34.68,34.63,34.63,151300.0,26.4419,26.4496,26.4114,26.4114,151300.0
2014-06-04 14:30:00,34.64,34.65,34.6,34.63,166800.0,26.4191,26.4267,26.3885,26.4114,166800.0
2014-06-04 15:00:00,34.62,34.64,34.62,34.64,140700.0,26.4038,26.4191,26.4038,26.4191,140700.0
2014-06-04 15:30:00,34.64,34.67,34.61,34.61,841000.0,26.4191,26.4419,26.3962,26.3962,841000.0
2014-06-05 09:30:00,34.65,34.76,34.51,34.71,469200.0,26.4267,26.5106,26.3199,26.4724,469200.0
2014-06-05 10:00:00,34.71,34.74,34.44,34.58,366600.0,26.4724,26.4953,26.2665,26.3733,366600.0
2014-06-05 10:30:00,34.58,34.65,34.54,34.62,206900.0,26.3733,26.4267,26.3428,26.4038,206900.0
2014-06-05 11:00:00,34.62,34.77,34.61,34.74,106600.0,26.4038,26.5182,26.3962,26.4953,106600.0
2014-06-05 11:30:00,34.74,34.89,34.73,34.88,194800.0,26.4953,26.6097,26.4877,26.6021,194800.0
2014-06-05 12:00:00,34.88,34.9,34.82,34.89,407900.0,26.6021,26.6173,26.5563,26.6097,407900.0
2014-06-05 12:30:00,34.88,34.95,34.87,34.91,170700.0,26.6021,26.6555,26.5945,26.625,170700.0
2014-06-05 13:00:00,34.91,35.0,34.91,34.98,95900.0,26.625,26.6936,26.625,26.6784,95900.0
2014-06-05 13:30:00,34.98,35.0,34.96,35.0,96800.0,26.6784,26.6936,26.6631,26.6936,96800.0
2014-06-05 14:00:00,35.0,35.07,34.96,35.02,187100.0,26.6936,26.747,26.6631,26.7089,187100.0
2014-06-05 14:30:00,35.03,35.06,34.99,34.99,160100.0,26.7165,26.7394,26.686,26.686,160100.0
2014-06-05 15:00:00,35.0,35.04,34.95,34.97,212700.0,26.6936,26.7241,26.6555,26.6707,212700.0
2014-06-05 15:30:00,34.97,35.0,34.93,34.95,592700.0,26.6707,26.6936,26.6402,26.6555,592700.0
2014-06-06 09:30:00,35.0,35.2,34.94,35.18,169500.0,26.6936,26.8462,26.6479,26.8309,169500.0
2014-06-06 10:00:00,35.19,35.22,35.04,35.08,300000.0,26.8385,26.8614,26.7241,26.7546,300000.0
2014-06-06 10:30:00,35.08,35.15,35.05,35.13,188700.0,26.7546,26.808,26.7318,26.7928,188700.0
2014-06-06 11:00:00,35.13,35.16,35.06,35.08,141600.0,26.7928,26.8156,26.7394,26.7546,141600.0
2014-06-06 11:30:00,35.09,35.16,35.06,35.13,150000.0,26.7623,26.8156,26.7394,26.7928,150000.0
2014-06-06 12:00:00,35.14,35.25,35.13,35.25,75100.0,26.8004,26.8843,26.7928,26.8843,75100.0
2014-06-06 12:30:00,35.25,35.27,35.23,35.24,74600.0,26.8843,26.8995,26.869,26.8767,74600.0
2014-06-06 13:00:00,35.24,35.28,35.2,35.27,61600.0,26.8767,26.9072,26.8462,26.8995,61600.0
2014-06-06 13:30:00,35.27,35.28,35.22,35.25,79800.0,26.8995,26.9072,26.8614,26.8843,79800.0
2014-06-06 14:00:00,35.24,35.29,35.24,35.27,66300.0,26.8767,26.9148,26.8767,26.8995,66300.0
2014-06-06 14:30:00,35.27,35.27,35.17,35.2,137900.0,26.8995,26.8995,26.8233,26.8462,137900.0
2014-06-06 15:00:00,35.19,35.23,35.18,35.19,174000.0,26.8385,26.869,26.8309,26.8385,174000.0
2014-06-06 15:30:00,35.19,35.19,35.12,35.18,438600.0,26.8385,26.8385,26.7851,26.8309,438600.0
2014-06-09 09:30:00,35.15,35.41,35.11,35.3,294700.0,26.808,27.0063,26.7775,26.9224,294700.0
2014-06-09 10:00:00,35.31,35.4,35.3,35.39,186600.0,26.93,26.9987,26.9224,26.9911,186600.0
2014-06-09 10:30:00,35.39,35.48,35.36,35.48,226900.0,26.9911,27.0597,26.9682,27.0597,226900.0
2014-06-09 11:00:00,35.48,35.54,35.46,35.52,145300.0,27.0597,27.1055,27.0444,27.0902,145300.0
2014-06-09 11:30:00,35.52,35.53,35.48,35.51,99500.0,27.0902,27.0978,27.0597,27.0826,99500.0
2014-06-09 12:00:00,35.52,35.52,35.41,35.42,90300.0,27.0902,27.0902,27.0063,27.0139,90300.0
2014-06-09 12:30:00,35.42,35.45,35.39,35.41,66400.0,27.0139,27.0368,26.9911,27.0063,66400.0
2014-06-09 13:00:00,35.41,35.46,35.38,35.38,116600.0,27.0063,27.0444,26.9834,26.9834,116600.0
2014-06-09 13:30:00,35.38,35.47,35.37,35.46,189400.0,26.9834,27.0521,26.9758,27.0444,189400.0
2014-06-09 14:00:00,35.46,35.47,35.32,35.32,138700.0,27.0444,27.0521,26.9377,26.9377,138700.0
2014-06-09 14:30:00,35.32,35.38,35.28,35.37,170100.0,26.9377,26.9834,26.9072,26.9758,170100.0
2014-06-09 15:00:00,35.36,35.48,35.35,35.45,159600.0,26.9682,27.0597,26.9606,27.0368,159600.0
2014-06-09 15:30:00,35.45,35.46,35.41,35.44,503000.0,27.0368,27.0444,27.0063,27.0292,503000.0
2014-06-10 09:30:00,35.32,35.46,35.26,35.36,313200.0,26.9377,27.0444,26.8919,26.9682,313200.0
2014-06-10 10:00:00,35.36,35.38,35.24,35.31,181200.0,26.9682,26.9834,26.8767,26.93,181200.0
2014-06-10 10:30:00,35.32,35.5,35.32,35.44,182400.0,26.9377,27.075,26.9377,27.0292,182400.0
2014-06-10 11:00:00,35.44,35.45,35.38,35.41,136800.0,27.0292,27.0368,26.9834,27.0063,136800.0
2014-06-10 11:30:00,35.41,35.45,35.39,35.43,85300.0,27.0063,27.0368,26.9911,27.0216,85300.0
2014-06-10 12:00:00,35.42,35.46,35.41,35.45,98100.0,27.0139,27.0444,27.0063,27.0368,98100.0
2014-06-10 12:30:00,35.45,35.47,35.42,35.46,104300.0,27.0368,27.0521,27.0139,27.0444,104300.0
2014-06-10 13:00:00,35.46,35.46,35.37,35.37,70500.0,27.0444,27.0444,26.9758,26.9758,70500.0
2014-06-10 13:30:00,35.38,35.42,35.37,35.42,91700.0,26.9834,27.0139,26.9758,27.0139,91700.0
2014-06-10 14:00:00,35.42,35.42,35.36,35.38,122000.0,27.0139,27.0139,26.9682,26.9834,122000.0
2014-06-10 14:30:00,35.39,35.39,35.34,35.37,147200.0,26.9911,26.9911,26.9529,26.9758,147200.0
2014-06-10 15:00:00,35.37,35.48,35.36,35.45,584500.0,26.9758,27.0597,26.9682,27.0368,584500.0
2014-06-10 15:30:00,35.45,35.49,35.44,35.49,317700.0,27.0368,27.0673,27.0292,27.0673,317700.0
2014-06-11 09:30:00,35.27,35.38,35.15,35.34,313200.0,26.8995,26.9834,26.808,26.9529,313200.0
2014-06-11 10:00:00,35.33,35.39,35.29,35.31,214200.0,26.9453,26.9911,26.9148,26.93,214200.0
2014-06-11 10:30:00,35.3,35.31,35.14,35.18,241700.0,26.9224,26.93,26.8004,26.8309,241700.0
2014-06-11 11:00:00,35.18,35.27,35.18,35.26,124500.0,26.8309,26.8995,26.8309,26.8919,124500.0
2014-06-11 11:30:00,35.26,35.3,35.23,35.3,99900.0,26.8919,26.9224,26.869,26.9224,99900.0
2014-06-11 12:00:00,35.3,35.33,35.28,35.28,65300.0,26.9224,26.9453,26.9072,26.9072,65300.0
2014-06-11 12:30:00,35.28,35.32,35.26,35.3,72100.0,26.9072,26.9377,26.8919,26.9224,72100.0
2014-06-11 13:00:00,35.3,35.32,35.24,35.32,81000.0,26.9224,26.9377,26.8767,26.9377,81000.0
2014-06-11 13:30:00,35.31,35.33,35.23,35.27,257300.0,26.93,26.9453,26.869,26.8995,257300.0
2014-06-11 14:00:00,35.27,35.29,35.24,35.29,252400.0,26.8995,26.9148,26.8767,26.9148,252400.0
2014-06-11 14:30:00,35.28,35.33,35.26,35.32,151500.0,26.9072,26.9453,26.8919,26.9377,151500.0
2014-06-11 15:00:00,35.33,35.37,35.32,35.37,136700.0,26.9453,26.9758,26.9377,26.9758,136700.0
2014-06-11 15:30:00,35.37,35.41,35.34,35.39,826100.0,26.9758,27.0063,26.9529,26.9911,826100.0
2014-06-12 09:30:00,35.25,35.33,35.12,35.32,229700.0,26.8843,26.9453,26.7851,26.9377,229700.0
2014-06-12 10:00:00,35.31,35.33,35.13,35.13,230100.0,26.93,26.9453,26.7928,26.7928,230100.0
2014-06-12 10:30:00,35.14,35.24,35.14,35.21,230200.0,26.8004,26.8767,26.8004,26.8538,230200.0
2014-06-12 11:00:00,35.22,35.29,35.18,35.27,174700.0,26.8614,26.9148,26.8309,26.8995,174700.0
2014-06-12 11:30:00,35.27,35.29,35.21,35.24,108900.0,26.8995,26.9148,26.8538,26.8767,108900.0
2014-06-12 12:00:00,35.25,35.29,35.21,35.28,152100.0,26.8843,26.9148,26.8538,26.9072,152100.0
2014-06-12 12:30:00,35.28,35.3,35.24,35.28,214400.0,26.9072,26.9224,26.8767,26.9072,214400.0
2014-06-12 13:00:00,35.27,35.32,35.24,35.32,340600.0,26.8995,26.9377,26.8767,26.9377,340600.0
2014-06-12 13:30:00,35.31,35.31,35.19,35.23,581200.0,26.93,26.93,26.8385,26.869,581200.0
2014-06-12 14:00:00,35.22,35.28,35.17,35.18,228000.0,26.8614,26.9072,26.8233,26.8309,228000.0
2014-06-12 14:30:00,35.18,35.31,35.17,35.29,470000.0,26.8309,26.93,26.8233,26.9148,470000.0
2014-06-12 15:00:00,35.28,35.33,35.25,35.26,395200.0,26.9072,26.9453,26.8843,26.8919,395200.0
2014-06-12 15:30:00,35.26,35.35,35.22,35.31,831500.0,26.8919,26.9606,26.8614,26.93,831500.0
2014-06-13 09:30:00,35.35,35.49,35.28,35.39,277500.0,26.9606,27.0673,26.9072,26.9911,277500.0
2014-06-13 10:00:00,35.39,35.55,35.33,35.49,264500.0,26.9911,27.1131,26.9453,27.0673,264500.0
2014-06-13 10:30:00,35.49,35.54,35.43,35.44,210900.0,27.0673,27.1055,27.0216,27.0292,210900.0
2014-06-13 11:00:00,35.45,35.5,35.41,35.42,168600.0,27.0368,27.075,27.0063,27.0139,168600.0
2014-06-13 11:30:00,35.42,35.43,35.37,35.41,219000.0,27.0139,27.0216,26.9758,27.0063,219000.0
2014-06-13 12:00:00,35.4,35.47,35.4,35.44,168900.0,26.9987,27.0521,26.9987,27.0292,168900.0
2014-06-13 12:30:00,35.45,35.45,35.37,35.37,118500.0,27.0368,27.0368,26.9758,26.9758,118500.0
2014-06-13 13:00:00,35.38,35.38,35.32,35.35,93800.0,26.9834,26.9834,26.9377,26.9606,93800.0
2014-06-13 13:30:00,35.34,35.36,35.31,35.32,151200.0,26.9529,26.9682,26.93,26.9377,151200.0
2014-06-13 14:00:00,35.32,35.34,35.28,35.32,190000.0,26.9377,26.9529,26.9072,26.9377,190000.0
2014-06-13 14:30:00,35.32,35.34,35.3,35.3,162200.0,26.9377,26.9529,26.9224,26.9224,162200.0
2014-06-13 15:00:00,35.31,35.38,35.27,35.27,255100.0,26.93,26.9834,26.8995,26.8995,255100.0
2014-06-13 15:30:00,35.27,35.37,35.25,35.37,835200.0,26.8995,26.9758,26.8843,26.9758,835200.0
2014-06-16 09:30:00,35.18,35.19,34.92,35.02,361700.0,26.8309,26.8385,26.6326,26.7089,361700.0
2014-06-16 10:00:00,35.02,35.08,35.0,35.06,253800.0,26.7089,26.7546,26.6936,26.7394,253800.0
2014-06-16 10:30:00,35.06,35.1,35.06,35.1,232000.0,26.7394,26.7699,26.7394,26.7699,232000.0
2014-06-16 11:00:00,35.09,35.1,34.98,35.02,226000.0,26.7623,26.7699,26.6784,26.7089,226000.0
2014-06-16 11:30:00,35.02,35.02,34.95,34.98,172700.0,26.7089,26.7089,26.6555,26.6784,172700.0
2014-06-16 12:00:00,34.97,35.0,34.96,34.98,209600.0,26.6707,26.6936,26.6631,26.6784,209600.0
2014-06-16 12:30:00,34.98,34.99,34.94,34.99,100000.0,26.6784,26.686,26.6479,26.686,100000.0
2014-06-16 13:00:00,34.98,35.0,34.97,34.97,141200.0,26.6784,26.6936,26.6707,26.6707,141200.0
2014-06-16 13:30:00,34.98,35.03,34.95,34.95,92800.0,26.6784,26.7165,26.6555,26.6555,92800.0
2014-06-16 14:00:00,34.95,34.98,34.94,34.95,192000.0,26.6555,26.6784,26.6479,26.6555,192000.0
2014-06-16 14:30:00,34.95,34.96,34.85,34.85,161400.0,26.6555,26.6631,26.5792,26.5792,161400.0
2014-06-16 15:00:00,34.85,34.86,34.81,34.82,520800.0,26.5792,26.5868,26.5487,26.5563,520800.0
2014-06-16 15:30:00,34.82,34.87,34.8,34.86,762900.0,26.5563,26.5945,26.5411,26.5868,762900.0
2014-06-17 09:30:00,34.78,35.34,34.66,35.34,711300.0,26.5258,26.9529,26.4343,26.9529,711300.0
2014-06-17 10:00:00,35.34,35.58,35.28,35.58,709900.0,26.9529,27.136,26.9072,27.136,709900.0
2014-06-17 10:30:00,35.58,35.58,35.42,35.48,486100.0,27.136,27.136,27.0139,27.0597,486100.0
2014-06-17 11:00:00,35.48,35.53,35.38,35.44,358900.0,27.0597,27.0978,26.9834,27.0292,358900.0
2014-06-17 11:30:00,35.45,35.51,35.4,35.51,241400.0,27.0368,27.0826,26.9987,27.0826,241400.0
2014-06-17 12:00:00,35.51,35.65,35.48,35.57,174400.0,27.0826,27.1894,27.0597,27.1283,174400.0
2014-06-17 12:30:00,35.58,35.63,35.58,35.61,228800.0,27.136,27.1741,27.136,27.1588,228800.0
2014-06-17 13:00:00,35.62,35.63,35.57,35.63,148500.0,27.1665,27.1741,27.1283,27.1741,148500.0
2014-06-17 13:30:00,35.62,35.65,35.59,35.63,205100.0,27.1665,27.1894,27.1436,27.1741,205100.0
2014-06-17 14:00:00,35.62,35.62,35.57,35.6,199900.0,27.1665,27.1665,27.1283,27.1512,199900.0
2014-06-17 14:30:00,35.6,35.6,35.56,35.58,158100.0,27.1512,27.1512,27.1207,27.136,158100.0
2014-06-17 15:00:00,35.58,35.58,35.55,35.57,209400.0,27.136,27.136,27.1131,27.1283,209400.0
2014-06-17 15:30:00,35.57,35.63,35.55,35.62,689900.0,27.1283,27.1741,27.1131,27.1665,689900.0
2014-06-18 09:30:00,35.58,35.58,35.31,35.51,338700.0,27.136,27.136,26.93,27.0826,338700.0
2014-06-18 10:00:00,35.52,35.55,35.45,35.49,278100.0,27.0902,27.1131,27.0368,27.0673,278100.0
2014-06-18 10:30:00,35.49,35.5,35.39,35.42,262700.0,27.0673,27.075,26.9911,27.0139,262700.0
2014-06-18 11:00:00,35.43,35.43,35.37,35.4,300000.0,27.0216,27.0216,26.9758,26.9987,300000.0
2014-06-18 11:30:00,35.41,35.44,35.4,35.42,106600.0,27.0063,27.0292,26.9987,27.0139,106600.0
2014-06-18 12:00:00,35.41,35.45,35.4,35.45,664600.0,27.0063,27.0368,26.9987,27.0368,664600.0
2014-06-18 12:30:00,35.46,35.55,35.45,35.54,383200.0,27.0444,27.1131,27.0368,27.1055,383200.0
2014-06-18 13:00:00,35.54,35.56,35.52,35.55,73700.0,27.1055,27.1207,27.0902,27.1131,73700.0
2014-06-18 13:30:00,35.54,35.56,35.52,35.55,166600.0,27.1055,27.1207,27.0902,27.1131,166600.0
2014-06-18 14:00:00,35.54,35.68,35.51,35.65,452300.0,27.1055,27.2122,27.0826,27.1894,452300.0
2014-06-18 14:30:00,35.66,35.7,35.62,35.68,511300.0,27.197,27.2275,27.1665,27.2122,511300.0
2014-06-18 15:00:00,35.69,35.78,35.68,35.75,253400.0,27.2199,27.2885,27.2122,27.2656,253400.0
2014-06-18 15:30:00,35.76,35.91,35.75,35.9,820300.0,27.2732,27.3877,27.2656,27.38,820300.0
2014-06-19 09:30:00,35.73,35.79,35.37,35.48,678400.0,27.2504,27.2961,26.9758,27.0597,678400.0
2014-06-19 10:00:00,35.49,35.5,35.41,35.44,1055500.0,27.0673,27.075,27.0063,27.0292,1055500.0
2014-06-19 10:30:00,35.44,35.55,35.41,35.46,607200.0,27.0292,27.1131,27.0063,27.0444,607200.0
2014-06-19 11:00:00,35.45,35.49,35.42,35.42,565900.0,27.0368,27.0673,27.0139,27.0139,565900.0
2014-06-19 11:30:00,35.42,35.44,35.41,35.44,386500.0,27.0139,27.0292,27.0063,27.0292,386500.0
2014-06-19 12:00:00,35.44,35.48,35.43,35.48,277000.0,27.0292,27.0597,27.0216,27.0597,277000.0
2014-06-19 12:30:00,35.48,35.56,35.47,35.52,268000.0,27.0597,27.1207,27.0521,27.0902,268000.0
2014-06-19 13:00:00,35.51,35.57,35.49,35.57,472000.0,27.0826,27.1283,27.0673,27.1283,472000.0
2014-06-19 13:30:00,35.57,35.6,35.51,35.56,268200.0,27.1283,27.1512,27.0826,27.1207,268200.0
2014-06-19 14:00:00,35.56,35.56,35.52,35.54,111600.0,27.1207,27.1207,27.0902,27.1055,111600.0
2014-06-19 14:30:00,35.53,35.56,35.5,35.54,238100.0,27.0978,27.1207,27.075,27.1055,238100.0
2014-06-19 15:00:00,35.53,35.57,35.51,35.56,291900.0,27.0978,27.1283,27.0826,27.1207,291900.0
2014-06-19 15:30:00,35.56,35.66,35.55,35.65,898000.0,27.1207,27.197,27.1131,27.1894,898000.0
2014-06-20 09:30:00,35.78,35.85,35.7,35.76,1365100.0,27.2885,27.3419,27.2275,27.2732,1365100.0
2014-06-20 10:00:00,35.77,35.86,35.75,35.78,301600.0,27.2809,27.3495,27.2656,27.2885,301600.0
2014-06-20 10:30:00,35.78,35.9,35.76,35.87,149600.0,27.2885,27.38,27.2732,27.3571,149600.0
2014-06-20 11:00:00,35.87,35.92,35.82,35.85,137300.0,27.3571,27.3953,27.319,27.3419,137300.0
2014-06-20 11:30:00,35.85,35.92,35.83,35.89,176300.0,27.3419,27.3953,27.3266,27.3724,176300.0
2014-06-20 12:00:00,35.88,35.89,35.84,35.85,73900.0,27.3648,27.3724,27.3343,27.3419,73900.0
2014-06-20 12:30:00,35.85,35.87,35.81,35.83,152400.0,27.3419,27.3571,27.3114,27.3266,152400.0
2014-06-20 13:00:00,35.82,35.87,35.78,35.86,131800.0,27.319,27.3571,27.2885,27.3495,131800.0
2014-06-20 13:30:00,35.86,35.86,35.83,35.85,152800.0,27.3495,27.3495,27.3266,27.3419,152800.0
2014-06-20 14:00:00,35.85,35.89,35.83,35.89,111700.0,27.3419,27.3724,27.3266,27.3724,111700.0
2014-06-20 14:30:00,35.89,35.89,35.85,35.87,130700.0,27.3724,27.3724,27.3419,27.3571,130700.0
2014-06-20 15:00:00,35.87,35.92,35.84,35.91,191500.0,27.3571,27.3953,27.3343,27.3877,191500.0
2014-06-20 15:30:00,35.91,36.02,35.91,36.0,1462500.0,27.3877,27.4715,27.3877,27.4563,1462500.0
2014-06-23 09:30:00,36.01,36.18,35.9,36.15,491100.0,27.4639,27.5936,27.38,27.5707,491100.0
2014-06-23 10:00:00,36.16,36.25,36.07,36.17,611500.0,27.5783,27.647,27.5097,27.5859,611500.0
2014-06-23 10:30:00,36.18,36.19,36.14,36.18,388200.0,27.5936,27.6012,27.5631,27.5936,388200.0
2014-06-23 11:00:00,36.17,36.2,36.15,36.16,256300.0,27.5859,27.6088,27.5707,27.5783,256300.0
2014-06-23 11:30:00,36.16,36.17,36.09,36.1,137500.0,27.5783,27.5859,27.5249,27.5326,137500.0
2014-06-23 12:00:00,36.11,36.14,36.1,36.11,115900.0,27.5402,27.5631,27.5326,27.5402,115900.0
2014-06-23 12:30:00,36.11,36.14,36.11,36.11,79900.0,27.5402,27.5631,27.5402,27.5402,79900.0
2014-06-23 13:00:00,36.11,36.12,36.0,36.01,138900.0,27.5402,27.5478,27.4563,27.4639,138900.0
2014-06-23 13:30:00,36.01,36.01,35.94,35.95,289300.0,27.4639,27.4639,27.4105,27.4182,289300.0
2014-06-23 14:00:00,35.95,35.95,35.92,35.93,154200.0,27.4182,27.4182,27.3953,27.4029,154200.0
2014-06-23 14:30:00,35.93,36.02,35.92,36.02,114600.0,27.4029,27.4715,27.3953,27.4715,114600.0
2014-06-23 15:00:00,36.02,36.07,36.01,36.06,145100.0,27.4715,27.5097,27.4639,27.5021,145100.0
2014-06-23 15:30:00,36.06,36.13,36.05,36.1,471800.0,27.5021,27.5554,27.4944,27.5326,471800.0
2014-06-24 09:30:00,36.0,36.07,35.88,36.0,480500.0,27.4563,27.5097,27.3648,27.4563,480500.0
2014-06-24 10:00:00,36.01,36.22,36.01,36.21,367500.0,27.4639,27.6241,27.4639,27.6165,367500.0
2014-06-24 10:30:00,36.22,36.24,36.17,36.23,196100.0,27.6241,27.6393,27.5859,27.6317,196100.0
2014-06-24 11:00:00,36.23,36.33,36.23,36.33,191200.0,27.6317,27.708,27.6317,27.708,191200.0
2014-06-24 11:30:00,36.33,36.36,36.3,36.31,191300.0,27.708,27.7309,27.6851,27.6927,191300.0
2014-06-24 12:00:00,36.31,36.32,36.21,36.21,101000.0,27.6927,27.7003,27.6165,27.6165,101000.0
2014-06-24 12:30:00,36.21,36.22,36.17,36.2,253600.0,27.6165,27.6241,27.5859,27.6088,253600.0
2014-06-24 13:00:00,36.2,36.21,36.11,36.15,420100.0,27.6088,27.6165,27.5402,27.5707,420100.0
2014-06-24 13:30:00,36.15,36.2,36.13,36.13,198200.0,27.5707,27.6088,27.5554,27.5554,198200.0
2014-06-24 14:00:00,36.12,36.16,36.09,36.12,325100.0,27.5478,27.5783,27.5249,27.5478,325100.0
2014-06-24 14:30:00,36.12,36.16,36.09,36.12,388400.0,27.5478,27.5783,27.5249,27.5478,388400.0
2014-06-24 15:00:00,36.12,36.13,35.99,36.0,982500.0,27.5478,27.5554,27.4487,27.4563,982500.0
2014-06-24 15:30:00,36.0,36.04,35.94,35.98,1354100.0,27.4563,27.4868,27.4105,27.441,1354100.0
2014-06-25 09:30:00,35.81,36.22,35.76,36.22,472800.0,27.3114,27.6241,27.2732,27.6241,472800.0
2014-06-25 10:00:00,36.21,36.39,36.14,36.16,1163600.0,27.6165,27.7537,27.5631,27.5783,1163600.0
2014-06-25 10:30:00,36.16,36.19,36.0,36.17,525600.0,27.5783,27.6012,27.4563,27.5859,525600.0
2014-06-25 11:00:00,36.17,36.18,36.02,36.07,247100.0,27.5859,27.5936,27.4715,27.5097,247100.0
2014-06-25 11:30:00,36.07,36.09,35.99,36.03,273000.0,27.5097,27.5249,27.4487,27.4792,273000.0
2014-06-25 12:00:00,36.04,36.06,36.0,36.02,163100.0,27.4868,27.5021,27.4563,27.4715,163100.0
2014-06-25 12:30:00,36.01,36.09,36.01,36.05,124500.0,27.4639,27.5249,27.4639,27.4944,124500.0
2014-06-25 13:00:00,36.04,36.1,36.03,36.07,203000.0,27.4868,27.5326,27.4792,27.5097,203000.0
2014-06-25 13:30:00,36.07,36.12,36.04,36.1,172800.0,27.5097,27.5478,27.4868,27.5326,172800.0
2014-06-25 14:00:00,36.1,36.19,36.07,36.16,211400.0,27.5326,27.6012,27.5097,27.5783,211400.0
2014-06-25 14:30:00,36.16,36.18,36.07,36.11,159500.0,27.5783,27.5936,27.5097,27.5402,159500.0
2014-06-25 15:00:00,36.11,36.17,36.09,36.13,301000.0,27.5402,27.5859,27.5249,27.5554,301000.0
2014-06-25 15:30:00,36.13,36.26,36.13,36.23,1042900.0,27.5554,27.6546,27.5554,27.6317,1042900.0
2014-06-26 09:30:00,35.91,36.19,35.43,35.6,1109300.0,27.3877,27.6012,27.0216,27.1512,1109300.0
2014-06-26 10:00:00,35.59,35.98,35.57,35.96,454200.0,27.1436,27.441,27.1283,27.4258,454200.0
2014-06-26 10:30:00,35.97,35.97,35.77,35.9,690700.0,27.4334,27.4334,27.2809,27.38,690700.0
2014-06-26 11:00:00,35.91,35.99,35.78,35.81,441200.0,27.3877,27.4487,27.2885,27.3114,441200.0
2014-06-26 11:30:00,35.82,35.85,35.78,35.8,338900.0,27.319,27.3419,27.2885,27.3038,338900.0
2014-06-26 12:00:00,35.8,35.82,35.74,35.78,238800.0,27.3038,27.319,27.258,27.2885,238800.0
2014-06-26 12:30:00,35.77,35.8,35.74,35.74,148800.0,27.2809,27.3038,27.258,27.258,148800.0
2014-06-26 13:00:00,35.75,35.91,35.73,35.9,128500.0,27.2656,27.3877,27.2504,27.38,128500.0
2014-06-26 13:30:00,35.9,35.94,35.86,35.87,170700.0,27.38,27.4105,27.3495,27.3571,170700.0
2014-06-26 14:00:00,35.87,35.91,35.83,35.86,184700.0,27.3571,27.3877,27.3266,27.3495,184700.0
2014-06-26 14:30:00,35.86,35.89,35.82,35.87,163100.0,27.3495,27.3724,27.319,27.3571,163100.0
2014-06-26 15:00:00,35.88,35.91,35.85,35.88,247000.0,27.3648,27.3877,27.3419,27.3648,247000.0
2014-06-26 15:30:00,35.89,35.92,35.84,35.87,621900.0,27.3724,27.3953,27.3343,27.3571,621900.0
2014-06-27 09:30:00,35.71,35.99,35.69,35.98,231700.0,27.2351,27.4487,27.2199,27.441,231700.0
2014-06-27 10:00:00,35.98,36.02,35.91,36.0,376200.0,27.441,27.4715,27.3877,27.4563,376200.0
2014-06-27 10:30:00,36.0,36.02,35.91,35.94,246000.0,27.4563,27.4715,27.3877,27.4105,246000.0
2014-06-27 11:00:00,35.94,36.03,35.94,35.97,537600.0,27.4105,27.4792,27.4105,27.4334,537600.0
2014-06-27 11:30:00,35.97,36.07,35.95,36.06,247400.0,27.4334,27.5097,27.4182,27.5021,247400.0
2014-06-27 12:00:00,36.06,36.09,36.01,36.04,670400.0,27.5021,27.5249,27.4639,27.4868,670400.0
2014-06-27 12:30:00,36.04,36.05,35.99,36.02,101000.0,27.4868,27.4944,27.4487,27.4715,101000.0
2014-06-27 13:00:00,36.03,36.03,35.94,35.96,219700.0,27.4792,27.4792,27.4105,27.4258,219700.0
2014-06-27 13:30:00,35.96,36.07,35.95,36.06,235200.0,27.4258,27.5097,27.4182,27.5021,235200.0
2014-06-27 14:00:00,36.05,36.09,36.04,36.05,172100.0,27.4944,27.5249,27.4868,27.4944,172100.0
2014-06-27 14:30:00,36.05,36.13,36.04,36.08,546000.0,27.4944,27.5554,27.4868,27.5173,546000.0
2014-06-27 15:00:00,36.08,36.16,36.05,36.14,468200.0,27.5173,27.5783,27.4944,27.5631,468200.0
2014-06-27 15:30:00,36.14,36.28,36.14,36.23,531800.0,27.5631,27.6698,27.5631,27.6317,531800.0
2014-06-30 09:30:00,37.61,37.95,37.35,37.37,2456700.0,28.6842,28.9435,28.4859,28.5012,2456700.0
2014-06-30 10:00:00,37.38,37.61,37.25,37.33,1050500.0,28.5088,28.6842,28.4096,28.4706,1050500.0
2014-06-30 10:30:00,37.34,37.35,37.14,37.19,503800.0,28.4783,28.4859,28.3257,28.3639,503800.0
2014-06-30 11:00:00,37.2,37.32,37.16,37.25,438800.0,28.3715,28.463,28.341,28.4096,438800.0
2014-06-30 11:30:00,37.26,37.26,37.06,37.08,333000.0,28.4173,28.4173,28.2647,28.28,333000.0
2014-06-30 12:00:00,37.08,37.09,36.89,36.99,631000.0,28.28,28.2876,28.1351,28.2113,631000.0
2014-06-30 12:30:00,36.98,37.09,36.98,37.06,344200.0,28.2037,28.2876,28.2037,28.2647,344200.0
2014-06-30 13:00:00,37.07,37.07,36.96,36.98,178700.0,28.2724,28.2724,28.1885,28.2037,178700.0
2014-06-30 13:30:00,36.98,37.05,36.91,37.03,250100.0,28.2037,28.2571,28.1503,28.2418,250100.0
2014-06-30 14:00:00,37.03,37.43,37.02,37.39,990200.0,28.2418,28.5469,28.2342,28.5164,990200.0
2014-06-30 14:30:00,37.4,37.43,37.16,37.22,623100.0,28.524,28.5469,28.341,28.3868,623100.0
2014-06-30 15:00:00,37.21,37.39,37.15,37.36,906400.0,28.3791,28.5164,28.3334,28.4935,906400.0
2014-06-30 15:30:00,37.35,37.5,37.31,37.48,1810100.0,28.4859,28.6003,28.4554,28.5851,1810100.0
2014-07-01 09:30:00,37.85,38.23,37.78,37.83,1564900.0,28.8672,29.1571,28.8139,28.852,1564900.0
2014-07-01 10:00:00,37.83,38.06,37.75,38.0,1115300.0,28.852,29.0274,28.791,28.9816,1115300.0
2014-07-01 10:30:00,38.0,38.09,37.9,37.95,682100.0,28.9816,29.0503,28.9054,28.9435,682100.0
2014-07-01 11:00:00,37.95,38.09,37.9,38.04,595300.0,28.9435,29.0503,28.9054,29.0121,595300.0
2014-07-01 11:30:00,38.04,38.16,38.0,38.03,472300.0,29.0121,29.1037,28.9816,29.0045,472300.0
2014-07-01 12:00:00,38.03,38.1,38.01,38.01,217600.0,29.0045,29.0579,28.9893,28.9893,217600.0
2014-07-01 12:30:00,38.01,38.12,37.98,38.12,414600.0,28.9893,29.0732,28.9664,29.0732,414600.0
2014-07-01 13:00:00,38.11,38.31,38.11,38.27,766700.0,29.0655,29.2181,29.0655,29.1876,766700.0
2014-07-01 13:30:00,38.27,38.31,38.25,38.27,389800.0,29.1876,29.2181,29.1723,29.1876,389800.0
2014-07-01 14:00:00,38.27,38.28,38.15,38.15,494500.0,29.1876,29.1952,29.096,29.096,494500.0
2014-07-01 14:30:00,38.14,38.15,37.98,38.02,603000.0,29.0884,29.096,28.9664,28.9969,603000.0
2014-07-01 15:00:00,38.0,38.02,37.89,37.96,686700.0,28.9816,28.9969,28.8977,28.9511,686700.0
2014-07-01 15:30:00,37.95,38.02,37.9,37.9,1052500.0,28.9435,28.9969,28.9054,28.9054,1052500.0
2014-07-02 09:30:00,37.92,38.07,37.88,37.99,402500.0,28.9206,29.035,28.8901,28.974,402500.0
2014-07-02 10:00:00,37.99,38.01,37.81,37.84,320900.0,28.974,28.9893,28.8367,28.8596,320900.0
2014-07-02 10:30:00,37.83,37.91,37.82,37.84,637700.0,28.852,28.913,28.8444,28.8596,637700.0
2014-07-02 11:00:00,37.83,37.89,37.75,37.77,342400.0,28.852,28.8977,28.791,28.8062,342400.0
2014-07-02 11:30:00,37.76,37.8,37.7,37.7,192900.0,28.7986,28.8291,28.7528,28.7528,192900.0
2014-07-02 12:00:00,37.7,37.73,37.64,37.66,288000.0,28.7528,28.7757,28.7071,28.7223,288000.0
2014-07-02 12:30:00,37.66,37.66,37.56,37.62,351000.0,28.7223,28.7223,28.6461,28.6918,351000.0
2014-07-02 13:00:00,37.62,37.67,37.6,37.67,180000.0,28.6918,28.73,28.6766,28.73,180000.0
2014-07-02 13:30:00,37.67,37.67,37.6,37.66,217200.0,28.73,28.73,28.6766,28.7223,217200.0
2014-07-02 14:00:00,37.66,37.66,37.6,37.63,166200.0,28.7223,28.7223,28.6766,28.6995,166200.0
2014-07-02 14:30:00,37.63,37.64,37.56,37.61,187200.0,28.6995,28.7071,28.6461,28.6842,187200.0
2014-07-02 15:00:00,37.61,37.66,37.6,37.62,368800.0,28.6842,28.7223,28.6766,28.6918,368800.0
2014-07-02 15:30:00,37.62,37.63,37.56,37.61,1102900.0,28.6918,28.6995,28.6461,28.6842,1102900.0
2014-07-03 09:30:00,37.85,38.09,37.8,37.84,536000.0,28.8672,29.0503,28.8291,28.8596,536000.0
2014-07-03 10:00:00,37.84,37.93,37.76,37.8,251300.0,28.8596,28.9283,28.7986,28.8291,251300.0
2014-07-03 10:30:00,37.8,37.89,37.79,37.88,172000.0,28.8291,28.8977,28.8215,28.8901,172000.0
2014-07-03 11:00:00,37.88,37.89,37.75,37.82,199700.0,28.8901,28.8977,28.791,28.8444,199700.0
2014-07-03 11:30:00,37.82,37.86,37.8,37.85,126100.0,28.8444,28.8749,28.8291,28.8672,126100.0
2014-07-03 12:00:00,37.86,37.93,37.84,37.91,272900.0,28.8749,28.9283,28.8596,28.913,272900.0
2014-07-03 12:30:00,37.91,37.95,37.86,37.93,531400.0,28.913,28.9435,28.8749,28.9283,531400.0
2014-07-07 09:30:00,37.5,37.77,37.43,37.57,697900.0,28.6003,28.8062,28.5469,28.6537,697900.0
2014-07-07 10:00:00,37.57,37.7,37.53,37.69,241800.0,28.6537,28.7528,28.6232,28.7452,241800.0
2014-07-07 10:30:00,37.68,37.68,37.53,37.56,205600.0,28.7376,28.7376,28.6232,28.6461,205600.0
2014-07-07 11:00:00,37.56,37.59,37.5,37.57,213100.0,28.6461,28.6689,28.6003,28.6537,213100.0
2014-07-07 11:30:00,37.57,37.62,37.55,37.62,68100.0,28.6537,28.6918,28.6384,28.6918,68100.0
2014-07-07 12:00:00,37.62,37.7,37.6,37.66,67800.0,28.6918,28.7528,28.6766,28.7223,67800.0
2014-07-07 12:30:00,37.67,37.69,37.63,37.64,119000.0,28.73,28.7452,28.6995,28.7071,119000.0
2014-07-07 13:00:00,37.64,37.65,37.61,37.63,125500.0,28.7071,28.7147,28.6842,28.6995,125500.0
2014-07-07 13:30:00,37.64,37.7,37.62,37.67,161100.0,28.7071,28.7528,28.6918,28.73,161100.0
2014-07-07 14:00:00,37.67,37.7,37.64,37.65,104300.0,28.73,28.7528,28.7071,28.7147,104300.0
2014-07-07 14:30:00,37.65,37.67,37.56,37.66,110100.0,28.7147,28.73,28.6461,28.7223,110100.0
2014-07-07 15:00:00,37.66,37.69,37.65,37.67,135300.0,28.7223,28.7452,28.7147,28.73,135300.0
2014-07-07 15:30:00,37.66,37.75,37.66,37.73,374700.0,28.7223,28.791,28.7223,28.7757,374700.0
2014-07-08 09:30:00,37.62,37.63,37.35,37.47,384800.0,28.6918,28.6995,28.4859,28.5774,384800.0
2014-07-08 10:00:00,37.46,37.5,37.33,37.41,273600.0,28.5698,28.6003,28.4706,28.5317,273600.0
2014-07-08 10:30:00,37.38,37.4,37.32,37.35,147400.0,28.5088,28.524,28.463,28.4859,147400.0
2014-07-08 11:00:00,37.35,37.35,37.2,37.2,182400.0,28.4859,28.4859,28.3715,28.3715,182400.0
2014-07-08 11:30:00,37.2,37.34,37.13,37.16,421900.0,28.3715,28.4783,28.3181,28.341,421900.0
2014-07-08 12:00:00,37.17,37.25,37.14,37.25,320000.0,28.3486,28.4096,28.3257,28.4096,320000.0
2014-07-08 12:30:00,37.25,37.36,37.22,37.34,237000.0,28.4096,28.4935,28.3868,28.4783,237000.0
2014-07-08 13:00:00,37.34,37.54,37.32,37.54,314700.0,28.4783,28.6308,28.463,28.6308,314700.0
2014-07-08 13:30:00,37.53,37.65,37.53,37.62,278800.0,28.6232,28.7147,28.6232,28.6918,278800.0
2014-07-08 14:00:00,37.63,37.64,37.51,37.55,322300.0,28.6995,28.7071,28.6079,28.6384,322300.0
2014-07-08 14:30:00,37.54,37.55,37.48,37.49,345600.0,28.6308,28.6384,28.5851,28.5927,345600.0
2014-07-08 15:00:00,37.48,37.6,37.43,37.57,444300.0,28.5851,28.6766,28.5469,28.6537,444300.0
2014-07-08 15:30:00,37.57,37.61,37.52,37.6,1456300.0,28.6537,28.6842,28.6156,28.6766,1456300.0
2014-07-09 09:30:00,38.17,38.21,37.51,37.64,648500.0,29.1113,29.1418,28.6079,28.7071,648500.0
2014-07-09 10:00:00,37.64,37.75,37.61,37.74,328600.0,28.7071,28.791,28.6842,28.7833,328600.0
2014-07-09 10:30:00,37.73,37.76,37.67,37.73,267300.0,28.7757,28.7986,28.73,28.7757,267300.0
2014-07-09 11:00:00,37.73,37.76,37.59,37.6,268800.0,28.7757,28.7986,28.6689,28.6766,268800.0
2014-07-09 11:30:00,37.6,37.61,37.47,37.48,134400.0,28.6766,28.6842,28.5774,28.5851,134400.0
2014-07-09 12:00:00,37.49,37.52,37.44,37.5,120800.0,28.5927,28.6156,28.5545,28.6003,120800.0
2014-07-09 12:30:00,37.5,37.51,37.44,37.49,106400.0,28.6003,28.6079,28.5545,28.5927,106400.0
2014-07-09 13:00:00,37.48,37.55,37.48,37.55,133800.0,28.5851,28.6384,28.5851,28.6384,133800.0
2014-07-09 13:30:00,37.54,37.66,37.54,37.65,160200.0,28.6308,28.7223,28.6308,28.7147,160200.0
2014-07-09 14:00:00,37.64,37.78,37.61,37.75,483500.0,28.7071,28.8139,28.6842,28.791,483500.0
2014-07-09 14:30:00,37.74,37.76,37.64,37.64,336000.0,28.7833,28.7986,28.7071,28.7071,336000.0
2014-07-09 15:00:00,37.65,37.66,37.59,37.62,277100.0,28.7147,28.7223,28.6689,28.6918,277100.0
2014-07-09 15:30:00,37.62,37.68,37.6,37.64,579100.0,28.6918,28.7376,28.6766,28.7071,579100.0
2014-07-10 09:30:00,37.15,37.4,37.12,37.33,488100.0,28.3334,28.524,28.3105,28.4706,488100.0
2014-07-10 10:00:00,37.32,37.41,37.29,37.36,424600.0,28.463,28.5317,28.4401,28.4935,424600.0
2014-07-10 10:30:00,37.36,37.46,37.3,37.42,414500.0,28.4935,28.5698,28.4478,28.5393,414500.0
2014-07-10 11:00:00,37.42,37.46,37.39,37.45,226000.0,28.5393,28.5698,28.5164,28.5622,226000.0
2014-07-10 11:30:00,37.44,37.53,37.41,37.52,238600.0,28.5545,28.6232,28.5317,28.6156,238600.0
2014-07-10 12:00:00,37.52,37.62,37.49,37.61,213900.0,28.6156,28.6918,28.5927,28.6842,213900.0
2014-07-10 12:30:00,37.61,37.66,37.6,37.65,197000.0,28.6842,28.7223,28.6766,28.7147,197000.0
2014-07-10 13:00:00,37.65,37.75,37.62,37.71,224400.0,28.7147,28.791,28.6918,28.7605,224400.0
2014-07-10 13:30:00,37.71,37.73,37.68,37.72,264800.0,28.7605,28.7757,28.7376,28.7681,264800.0
2014-07-10 14:00:00,37.7,37.76,37.68,37.76,233900.0,28.7528,28.7986,28.7376,28.7986,233900.0
2014-07-10 14:30:00,37.77,37.77,37.66,37.69,356200.0,28.8062,28.8062,28.7223,28.7452,356200.0
2014-07-10 15:00:00,37.69,37.77,37.64,37.77,416600.0,28.7452,28.8062,28.7071,28.8062,416600.0
2014-07-10 15:30:00,37.77,37.78,37.69,37.72,710000.0,28.8062,28.8139,28.7452,28.7681,710000.0
2014-07-11 09:30:00,37.59,37.62,37.43,37.5,487400.0,28.6689,28.6918,28.5469,28.6003,487400.0
2014-07-11 10:00:00,37.51,37.65,37.45,37.58,329900.0,28.6079,28.7147,28.5622,28.6613,329900.0
2014-07-11 10:30:00,37.59,37.59,37.41,37.49,280200.0,28.6689,28.6689,28.5317,28.5927,280200.0
2014-07-11 11:00:00,37.5,37.55,37.41,37.45,281700.0,28.6003,28.6384,28.5317,28.5622,281700.0
2014-07-11 11:30:00,37.46,37.52,37.4,37.41,297600.0,28.5698,28.6156,28.524,28.5317,297600.0
2014-07-11 12:00:00,37.41,37.52,37.4,37.47,145400.0,28.5317,28.6156,28.524,28.5774,145400.0
2014-07-11 12:30:00,37.47,37.5,37.45,37.49,136800.0,28.5774,28.6003,28.5622,28.5927,136800.0
2014-07-11 13:00:00,37.49,37.5,37.48,37.5,152600.0,28.5927,28.6003,28.5851,28.6003,152600.0
2014-07-11 13:30:00,37.49,37.52,37.47,37.48,149000.0,28.5927,28.6156,28.5774,28.5851,149000.0
2014-07-11 14:00:00,37.48,37.58,37.47,37.52,223200.0,28.5851,28.6613,28.5774,28.6156,223200.0
2014-07-11 14:30:00,37.52,37.61,37.5,37.52,237000.0,28.6156,28.6842,28.6003,28.6156,237000.0
2014-07-11 15:00:00,37.53,37.62,37.52,37.6,231500.0,28.6232,28.6918,28.6156,28.6766,231500.0
2014-07-11 15:30:00,37.6,37.63,37.58,37.6,629800.0,28.6766,28.6995,28.6613,28.6766,629800.0
2014-07-14 09:30:00,37.95,38.09,37.69,37.82,411400.0,28.9435,29.0503,28.7452,28.8444,411400.0
2014-07-14 10:00:00,37.82,37.87,37.72,37.75,266600.0,28.8444,28.8825,28.7681,28.791,266600.0
2014-07-14 10:30:00,37.75,37.82,37.71,37.71,352900.0,28.791,28.8444,28.7605,28.7605,352900.0
2014-07-14 11:00:00,37.72,37.78,37.71,37.75,151400.0,28.7681,28.8139,28.7605,28.791,151400.0
2014-07-14 11:30:00,37.75,37.81,37.75,37.8,184900.0,28.791,28.8367,28.791,28.8291,184900.0
2014-07-14 12:00:00,37.79,37.81,37.74,37.74,177100.0,28.8215,28.8367,28.7833,28.7833,177100.0
2014-07-14 12:30:00,37.75,37.77,37.59,37.61,252400.0,28.791,28.8062,28.6689,28.6842,252400.0
2014-07-14 13:00:00,37.63,37.65,37.58,37.62,197500.0,28.6995,28.7147,28.6613,28.6918,197500.0
2014-07-14 13:30:00,37.62,37.64,37.59,37.61,203800.0,28.6918,28.7071,28.6689,28.6842,203800.0
2014-07-14 14:00:00,37.62,37.64,37.53,37.56,298000.0,28.6918,28.7071,28.6232,28.6461,298000.0
2014-07-14 14:30:00,37.56,37.63,37.54,37.6,175300.0,28.6461,28.6995,28.6308,28.6766,175300.0
2014-07-14 15:00:00,37.6,37.6,37.54,37.58,343000.0,28.6766,28.6766,28.6308,28.6613,343000.0
2014-07-14 15:30:00,37.58,37.64,37.56,37.64,708300.0,28.6613,28.7071,28.6461,28.7071,708300.0
2014-07-15 09:30:00,38.13,38.48,38.02,38.4,1139300.0,29.0808,29.3477,28.9969,29.2867,1139300.0
2014-07-15 10:00:00,38.41,38.43,38.12,38.2,600900.0,29.2943,29.3096,29.0732,29.1342,600900.0
2014-07-15 10:30:00,38.2,38.22,38.04,38.18,349700.0,29.1342,29.1494,29.0121,29.1189,349700.0
2014-07-15 11:00:00,38.17,38.18,38.13,38.14,479400.0,29.1113,29.1189,29.0808,29.0884,479400.0
2014-07-15 11:30:00,38.15,38.15,37.95,37.96,809300.0,29.096,29.096,28.9435,28.9511,809300.0
2014-07-15 12:00:00,37.97,38.0,37.9,37.92,640600.0,28.9588,28.9816,28.9054,28.9206,640600.0
2014-07-15 12:30:00,37.92,38.0,37.92,37.97,286600.0,28.9206,28.9816,28.9206,28.9588,286600.0
2014-07-15 13:00:00,37.97,38.08,37.96,38.08,522400.0,28.9588,29.0427,28.9511,29.0427,522400.0
2014-07-15 13:30:00,38.08,38.13,38.06,38.11,287900.0,29.0427,29.0808,29.0274,29.0655,287900.0
2014-07-15 14:00:00,38.1,38.25,38.09,38.2,398500.0,29.0579,29.1723,29.0503,29.1342,398500.0
2014-07-15 14:30:00,38.2,38.21,38.15,38.2,291200.0,29.1342,29.1418,29.096,29.1342,291200.0
2014-07-15 15:00:00,38.19,38.2,38.15,38.2,291100.0,29.1265,29.1342,29.096,29.1342,291100.0
2014-07-15 15:30:00,38.2,38.27,38.18,38.26,1064600.0,29.1342,29.1876,29.1189,29.1799,1064600.0
2014-07-16 09:30:00,38.3,38.39,38.16,38.24,615300.0,29.2104,29.2791,29.1037,29.1647,615300.0
2014-07-16 10:00:00,38.25,38.31,38.16,38.16,347000.0,29.1723,29.2181,29.1037,29.1037,347000.0
2014-07-16 10:30:00,38.16,38.18,38.09,38.15,260500.0,29.1037,29.1189,29.0503,29.096,260500.0
2014-07-16 11:00:00,38.15,38.2,38.04,38.09,314300.0,29.096,29.1342,29.0121,29.0503,314300.0
2014-07-16 11:30:00,38.09,38.09,37.98,38.05,220900.0,29.0503,29.0503,28.9664,29.0198,220900.0
2014-07-16 12:00:00,38.05,38.17,38.04,38.16,218600.0,29.0198,29.1113,29.0121,29.1037,218600.0
2014-07-16 12:30:00,38.17,38.19,38.14,38.18,190200.0,29.1113,29.1265,29.0884,29.1189,190200.0
2014-07-16 13:00:00,38.18,38.19,38.14,38.15,122700.0,29.1189,29.1265,29.0884,29.096,122700.0
2014-07-16 13:30:00,38.16,38.2,38.15,38.18,144900.0,29.1037,29.1342,29.096,29.1189,144900.0
2014-07-16 14:00:00,38.19,38.23,38.15,38.16,169400.0,29.1265,29.1571,29.096,29.1037,169400.0
2014-07-16 14:30:00,38.16,38.18,38.04,38.06,274800.0,29.1037,29.1189,29.0121,29.0274,274800.0
2014-07-16 15:00:00,38.07,38.13,38.06,38.09,387900.0,29.035,29.0808,29.0274,29.0503,387900.0
2014-07-16 15:30:00,38.09,38.14,38.01,38.11,1275200.0,29.0503,29.0884,28.9893,29.0655,1275200.0
2014-07-17 09:30:00,37.98,38.23,37.9,38.15,348500.0,28.9664,29.1571,28.9054,29.096,348500.0
2014-07-17 10:00:00,38.15,38.23,38.14,38.21,193700.0,29.096,29.1571,29.0884,29.1418,193700.0
2014-07-17 10:30:00,38.21,38.24,38.15,38.19,257500.0,29.1418,29.1647,29.096,29.1265,257500.0
2014-07-17 11:00:00,38.2,38.22,38.01,38.02,292500.0,29.1342,29.1494,28.9893,28.9969,292500.0
2014-07-17 11:30:00,38.02,38.12,38.0,38.02,275500.0,28.9969,29.0732,28.9816,28.9969,275500.0
2014-07-17 12:00:00,38.02,38.07,37.97,38.04,301600.0,28.9969,29.035,28.9588,29.0121,301600.0
2014-07-17 12:30:00,38.05,38.09,38.01,38.03,229000.0,29.0198,29.0503,28.9893,29.0045,229000.0
2014-07-17 13:00:00,38.03,38.11,38.02,38.09,211200.0,29.0045,29.0655,28.9969,29.0503,211200.0
2014-07-17 13:30:00,38.09,38.11,38.03,38.08,245500.0,29.0503,29.0655,29.0045,29.0427,245500.0
2014-07-17 14:00:00,38.08,38.09,37.98,38.01,316800.0,29.0427,29.0503,28.9664,28.9893,316800.0
2014-07-17 14:30:00,38.01,38.08,38.01,38.08,273300.0,28.9893,29.0427,28.9893,29.0427,273300.0
2014-07-17 15:00:00,38.07,38.08,37.93,37.98,575500.0,29.035,29.0427,28.9283,28.9664,575500.0
2014-07-17 15:30:00,37.98,38.02,37.86,37.99,1553800.0,28.9664,28.9969,28.8749,28.974,1553800.0
2014-07-18 09:30:00,38.0,38.49,37.78,38.12,1248700.0,28.9816,29.3554,28.8139,29.0732,1248700.0
2014-07-18 10:00:00,38.13,38.25,38.04,38.23,316200.0,29.0808,29.1723,29.0121,29.1571,316200.0
2014-07-18 10:30:00,38.23,38.38,38.22,38.37,292500.0,29.1571,29.2715,29.1494,29.2638,292500.0
2014-07-18 11:00:00,38.37,38.38,38.27,38.29,256600.0,29.2638,29.2715,29.1876,29.2028,256600.0
2014-07-18 11:30:00,38.29,38.47,38.29,38.41,237100.0,29.2028,29.3401,29.2028,29.2943,237100.0
2014-07-18 12:00:00,38.42,38.48,38.4,38.46,135300.0,29.302,29.3477,29.2867,29.3325,135300.0
2014-07-18 12:30:00,38.47,38.5,38.39,38.39,157700.0,29.3401,29.363,29.2791,29.2791,157700.0
2014-07-18 13:00:00,38.39,38.39,38.28,38.3,113800.0,29.2791,29.2791,29.1952,29.2104,113800.0
2014-07-18 13:30:00,38.3,38.44,38.29,38.4,115400.0,29.2104,29.3172,29.2028,29.2867,115400.0
2014-07-18 14:00:00,38.4,38.41,38.31,38.38,321000.0,29.2867,29.2943,29.2181,29.2715,321000.0
2014-07-18 14:30:00,38.38,38.47,38.32,38.34,277200.0,29.2715,29.3401,29.2257,29.241,277200.0
2014-07-18 15:00:00,38.34,38.39,38.3,38.37,340800.0,29.241,29.2791,29.2104,29.2638,340800.0
2014-07-18 15:30:00,38.36,38.45,38.33,38.43,1464800.0,29.2562,29.3248,29.2333,29.3096,1464800.0
2014-07-21 09:30:00,38.26,38.7,38.23,38.45,352900.0,29.1799,29.5155,29.1571,29.3248,352900.0
2014-07-21 10:00:00,38.44,38.49,38.32,38.42,486100.0,29.3172,29.3554,29.2257,29.302,486100.0
2014-07-21 10:30:00,38.43,38.48,38.31,38.44,369200.0,29.3096,29.3477,29.2181,29.3172,369200.0
2014-07-21 11:00:00,38.43,38.48,38.19,38.46,727500.0,29.3096,29.3477,29.1265,29.3325,727500.0
2014-07-21 11:30:00,38.47,38.47,38.25,38.3,535500.0,29.3401,29.3401,29.1723,29.2104,535500.0
2014-07-21 12:00:00,38.3,38.48,38.3,38.46,409400.0,29.2104,29.3477,29.2104,29.3325,409400.0
2014-07-21 12:30:00,38.46,38.48,38.41,38.44,144100.0,29.3325,29.3477,29.2943,29.3172,144100.0
2014-07-21 13:00:00,38.44,38.5,38.42,38.48,228400.0,29.3172,29.363,29.302,29.3477,228400.0
2014-07-21 13:30:00,38.48,38.57,38.44,38.51,243900.0,29.3477,29.4164,29.3172,29.3706,243900.0
2014-07-21 14:00:00,38.51,38.55,38.45,38.5,185800.0,29.3706,29.4011,29.3248,29.363,185800.0
2014-07-21 14:30:00,38.5,38.51,38.44,38.48,338200.0,29.363,29.3706,29.3172,29.3477,338200.0
2014-07-21 15:00:00,38.48,38.52,38.43,38.52,487700.0,29.3477,29.3782,29.3096,29.3782,487700.0
2014-07-21 15:30:00,38.52,38.54,38.44,38.44,850700.0,29.3782,29.3935,29.3172,29.3172,850700.0
2014-07-22 09:30:00,38.56,39.0,38.55,38.9,1026300.0,29.4087,29.7443,29.4011,29.668,1026300.0
2014-07-22 10:00:00,38.91,39.01,38.82,39.01,713600.0,29.6757,29.7519,29.607,29.7519,713600.0
2014-07-22 10:30:00,39.01,39.03,38.95,38.99,609800.0,29.7519,29.7672,29.7062,29.7367,609800.0
2014-07-22 11:00:00,38.98,39.07,38.98,39.03,350800.0,29.7291,29.7977,29.7291,29.7672,350800.0
2014-07-22 11:30:00,39.03,39.05,38.98,38.98,279600.0,29.7672,29.7824,29.7291,29.7291,279600.0
2014-07-22 12:00:00,38.98,39.05,38.98,39.05,293000.0,29.7291,29.7824,29.7291,29.7824,293000.0
2014-07-22 12:30:00,39.05,39.05,38.98,38.99,267000.0,29.7824,29.7824,29.7291,29.7367,267000.0
2014-07-22 13:00:00,38.99,39.05,38.93,38.97,336100.0,29.7367,29.7824,29.6909,29.7214,336100.0
2014-07-22 13:30:00,38.97,38.97,38.89,38.96,245700.0,29.7214,29.7214,29.6604,29.7138,245700.0
2014-07-22 14:00:00,38.97,38.98,38.86,38.89,301100.0,29.7214,29.7291,29.6375,29.6604,301100.0
2014-07-22 14:30:00,38.89,38.95,38.82,38.87,669500.0,29.6604,29.7062,29.607,29.6452,669500.0
2014-07-22 15:00:00,38.86,38.99,38.85,38.99,363300.0,29.6375,29.7367,29.6299,29.7367,363300.0
2014-07-22 15:30:00,38.99,39.07,38.96,39.05,1351200.0,29.7367,29.7977,29.7138,29.7824,1351200.0
2014-07-23 09:30:00,39.01,39.08,38.89,38.98,916500.0,29.7519,29.8053,29.6604,29.7291,916500.0
2014-07-23 10:00:00,38.99,39.1,38.99,39.08,555200.0,29.7367,29.8206,29.7367,29.8053,555200.0
2014-07-23 10:30:00,39.08,39.09,39.01,39.03,185200.0,29.8053,29.813,29.7519,29.7672,185200.0
2014-07-23 11:00:00,39.04,39.06,38.95,38.96,411600.0,29.7748,29.7901,29.7062,29.7138,411600.0
2014-07-23 11:30:00,38.96,38.99,38.92,38.95,650400.0,29.7138,29.7367,29.6833,29.7062,650400.0
2014-07-23 12:00:00,38.94,38.98,38.91,38.96,339600.0,29.6986,29.7291,29.6757,29.7138,339600.0
2014-07-23 12:30:00,38.95,38.98,38.92,38.97,801300.0,29.7062,29.7291,29.6833,29.7214,801300.0
2014-07-23 13:00:00,38.98,39.09,38.93,39.08,831200.0,29.7291,29.813,29.6909,29.8053,831200.0
2014-07-23 13:30:00,39.08,39.16,39.07,39.11,559600.0,29.8053,29.8663,29.7977,29.8282,559600.0
2014-07-23 14:00:00,39.11,39.15,39.06,39.13,198900.0,29.8282,29.8587,29.7901,29.8435,198900.0
2014-07-23 14:30:00,39.13,39.18,39.1,39.12,99800.0,29.8435,29.8816,29.8206,29.8358,99800.0
2014-07-23 15:00:00,39.12,39.15,39.09,39.14,376700.0,29.8358,29.8587,29.813,29.8511,376700.0
2014-07-23 15:30:00,39.13,39.16,39.08,39.15,1160200.0,29.8435,29.8663,29.8053,29.8587,1160200.0
2014-07-24 09:30:00,39.19,39.48,39.15,39.37,898600.0,29.8892,30.1104,29.8587,30.0265,898600.0
2014-07-24 10:00:00,39.37,39.48,39.3,39.41,438200.0,30.0265,30.1104,29.9731,30.057,438200.0
2014-07-24 10:30:00,39.41,39.46,39.34,39.38,377900.0,30.057,30.0951,30.0036,30.0341,377900.0
2014-07-24 11:00:00,39.39,39.59,39.38,39.59,620000.0,30.0418,30.1943,30.0341,30.1943,620000.0
2014-07-24 11:30:00,39.59,39.63,39.54,39.55,223000.0,30.1943,30.2248,30.1562,30.1638,223000.0
2014-07-24 12:00:00,39.55,39.63,39.55,39.63,181000.0,30.1638,30.2248,30.1638,30.2248,181000.0
2014-07-24 12:30:00,39.63,39.66,39.62,39.66,198100.0,30.2248,30.2477,30.2172,30.2477,198100.0
2014-07-24 13:00:00,39.66,39.66,39.59,39.62,261200.0,30.2477,30.2477,30.1943,30.2172,261200.0
2014-07-24 13:30:00,39.62,39.72,39.62,39.72,293200.0,30.2172,30.2934,30.2172,30.2934,293200.0
2014-07-24 14:00:00,39.72,39.74,39.69,39.73,268100.0,30.2934,30.3087,30.2706,30.3011,268100.0
2014-07-24 14:30:00,39.73,39.78,39.72,39.73,287400.0,30.3011,30.3392,30.2934,30.3011,287400.0
2014-07-24 15:00:00,39.73,39.78,39.7,39.77,444200.0,30.3011,30.3392,30.2782,30.3316,444200.0
2014-07-24 15:30:00,39.76,39.85,39.75,39.78,1306200.0,30.3239,30.3926,30.3163,30.3392,1306200.0
2014-07-25 09:30:00,39.41,39.52,39.34,39.41,902500.0,30.1866,30.2709,30.133,30.1866,902500.0
2014-07-25 10:00:00,39.42,39.44,39.32,39.37,678700.0,30.1943,30.2096,30.1177,30.156,678700.0
2014-07-25 10:30:00,39.37,39.43,39.34,39.36,379500.0,30.156,30.2019,30.133,30.1483,379500.0
2014-07-25 11:00:00,39.37,39.41,39.31,39.4,441200.0,30.156,30.1866,30.11,30.1789,441200.0
2014-07-25 11:30:00,39.4,39.41,39.35,39.37,210800.0,30.1789,30.1866,30.1406,30.156,210800.0
2014-07-25 12:00:00,39.37,39.48,39.37,39.47,313300.0,30.156,30.2402,30.156,30.2326,313300.0
2014-07-25 12:30:00,39.47,39.49,39.42,39.48,371200.0,30.2326,30.2479,30.1943,30.2402,371200.0
2014-07-25 13:00:00,39.48,39.49,39.4,39.44,294300.0,30.2402,30.2479,30.1789,30.2096,294300.0
2014-07-25 13:30:00,39.44,39.44,39.36,39.38,268600.0,30.2096,30.2096,30.1483,30.1636,268600.0
2014-07-25 14:00:00,39.37,39.46,39.37,39.45,367500.0,30.156,30.2249,30.156,30.2172,367500.0
2014-07-25 14:30:00,39.44,39.48,39.41,39.48,305100.0,30.2096,30.2402,30.1866,30.2402,305100.0
2014-07-25 15:00:00,39.48,39.49,39.42,39.45,545200.0,30.2402,30.2479,30.1943,30.2172,545200.0
2014-07-25 15:30:00,39.44,39.49,39.41,39.43,1104000.0,30.2096,30.2479,30.1866,30.2019,1104000.0
2014-07-28 09:30:00,39.38,39.6,39.3,39.46,494800.0,30.1636,30.3321,30.1023,30.2249,494800.0
2014-07-28 10:00:00,39.46,39.48,39.33,39.35,462500.0,30.2249,30.2402,30.1253,30.1406,462500.0
2014-07-28 10:30:00,39.34,39.38,39.31,39.34,278500.0,30.133,30.1636,30.11,30.133,278500.0
2014-07-28 11:00:00,39.34,39.5,39.33,39.5,363300.0,30.133,30.2555,30.1253,30.2555,363300.0
2014-07-28 11:30:00,39.5,39.63,39.5,39.62,255300.0,30.2555,30.3551,30.2555,30.3475,255300.0
2014-07-28 12:00:00,39.62,39.62,39.54,39.54,280700.0,30.3475,30.3475,30.2862,30.2862,280700.0
2014-07-28 12:30:00,39.55,39.57,39.5,39.5,283500.0,30.2938,30.3092,30.2555,30.2555,283500.0
2014-07-28 13:00:00,39.5,39.53,39.47,39.52,212200.0,30.2555,30.2785,30.2326,30.2709,212200.0
2014-07-28 13:30:00,39.52,39.55,39.49,39.55,400100.0,30.2709,30.2938,30.2479,30.2938,400100.0
2014-07-28 14:00:00,39.55,39.6,39.53,39.59,241800.0,30.2938,30.3321,30.2785,30.3245,241800.0
2014-07-28 14:30:00,39.59,39.61,39.55,39.58,424400.0,30.3245,30.3398,30.2938,30.3168,424400.0
2014-07-28 15:00:00,39.59,39.59,39.5,39.52,510900.0,30.3245,30.3245,30.2555,30.2709,510900.0
2014-07-28 15:30:00,39.52,39.54,39.46,39.47,881300.0,30.2709,30.2862,30.2249,30.2326,881300.0
2014-07-29 09:30:00,39.46,39.48,39.24,39.44,254700.0,30.2249,30.2402,30.0564,30.2096,254700.0
2014-07-29 10:00:00,39.44,39.54,39.43,39.51,827200.0,30.2096,30.2862,30.2019,30.2632,827200.0
2014-07-29 10:30:00,39.52,39.57,39.45,39.47,303900.0,30.2709,30.3092,30.2172,30.2326,303900.0
2014-07-29 11:00:00,39.47,39.47,39.28,39.28,471400.0,30.2326,30.2326,30.087,30.087,471400.0
2014-07-29 11:30:00,39.28,39.43,39.19,39.36,586000.0,30.087,30.2019,30.0181,30.1483,586000.0
2014-07-29 12:00:00,39.37,39.53,39.31,39.45,473000.0,30.156,30.2785,30.11,30.2172,473000.0
2014-07-29 12:30:00,39.46,39.5,39.42,39.48,207500.0,30.2249,30.2555,30.1943,30.2402,207500.0
2014-07-29 13:00:00,39.48,39.5,39.4,39.45,190300.0,30.2402,30.2555,30.1789,30.2172,190300.0
2014-07-29 13:30:00,39.45,39.46,39.42,39.44,153300.0,30.2172,30.2249,30.1943,30.2096,153300.0
2014-07-29 14:00:00,39.45,39.45,39.29,39.34,255800.0,30.2172,30.2172,30.0947,30.133,255800.0
2014-07-29 14:30:00,39.34,39.39,39.31,39.33,239300.0,30.133,30.1713,30.11,30.1253,239300.0
2014-07-29 15:00:00,39.33,39.35,39.26,39.26,498400.0,30.1253,30.1406,30.0717,30.0717,498400.0
2014-07-29 15:30:00,39.26,39.3,39.2,39.22,1035500.0,30.0717,30.1023,30.0257,30.0411,1035500.0
2014-07-30 09:30:00,39.47,39.76,39.43,39.57,526300.0,30.2326,30.4547,30.2019,30.3092,526300.0
2014-07-30 10:00:00,39.58,39.59,39.47,39.56,639300.0,30.3168,30.3245,30.2326,30.3015,639300.0
2014-07-30 10:30:00,39.55,39.58,39.47,39.56,481900.0,30.2938,30.3168,30.2326,30.3015,481900.0
2014-07-30 11:00:00,39.56,39.66,39.44,39.63,371200.0,30.3015,30.3781,30.2096,30.3551,371200.0
2014-07-30 11:30:00,39.64,39.65,39.46,39.47,383200.0,30.3628,30.3704,30.2249,30.2326,383200.0
2014-07-30 12:00:00,39.48,39.55,39.45,39.53,142700.0,30.2402,30.2938,30.2172,30.2785,142700.0
2014-07-30 12:30:00,39.53,39.66,39.52,39.66,196900.0,30.2785,30.3781,30.2709,30.3781,196900.0
2014-07-30 13:00:00,39.66,39.66,39.57,39.63,154400.0,30.3781,30.3781,30.3092,30.3551,154400.0
2014-07-30 13:30:00,39.62,39.77,39.6,39.74,227800.0,30.3475,30.4623,30.3321,30.4394,227800.0
2014-07-30 14:00:00,39.74,40.05,39.65,39.95,662600.0,30.4394,30.6768,30.3704,30.6002,662600.0
2014-07-30 14:30:00,39.95,39.96,39.81,39.84,361700.0,30.6002,30.6079,30.493,30.516,361700.0
2014-07-30 15:00:00,39.85,39.88,39.7,39.87,415500.0,30.5236,30.5466,30.4087,30.5389,415500.0
2014-07-30 15:30:00,39.87,39.92,39.82,39.82,628500.0,30.5389,30.5772,30.5006,30.5006,628500.0
2014-07-31 09:30:00,39.43,39.54,39.23,39.26,630800.0,30.2019,30.2862,30.0487,30.0717,630800.0
2014-07-31 10:00:00,39.26,39.45,39.19,39.31,719600.0,30.0717,30.2172,30.0181,30.11,719600.0
2014-07-31 10:30:00,39.32,39.33,39.18,39.2,332400.0,30.1177,30.1253,30.0104,30.0257,332400.0
2014-07-31 11:00:00,39.2,39.3,39.2,39.2,647000.0,30.0257,30.1023,30.0257,30.0257,647000.0
2014-07-31 11:30:00,39.21,39.28,39.13,39.14,476200.0,30.0334,30.087,29.9721,29.9798,476200.0
2014-07-31 12:00:00,39.14,39.17,39.07,39.11,248700.0,29.9798,30.0028,29.9262,29.9568,248700.0
2014-07-31 12:30:00,39.11,39.29,39.1,39.23,213500.0,29.9568,30.0947,29.9492,30.0487,213500.0
2014-07-31 13:00:00,39.22,39.23,39.12,39.21,349700.0,30.0411,30.0487,29.9645,30.0334,349700.0
2014-07-31 13:30:00,39.21,39.3,39.19,39.28,311300.0,30.0334,30.1023,30.0181,30.087,311300.0
2014-07-31 14:00:00,39.28,39.3,39.2,39.27,313100.0,30.087,30.1023,30.0257,30.0794,313100.0
2014-07-31 14:30:00,39.27,39.28,39.08,39.1,456000.0,30.0794,30.087,29.9338,29.9492,456000.0
2014-07-31 15:00:00,39.1,39.16,39.02,39.09,638500.0,29.9492,29.9951,29.8879,29.9415,638500.0
2014-07-31 15:30:00,39.08,39.15,39.01,39.04,1208700.0,29.9338,29.9875,29.8802,29.9032,1208700.0
2014-08-01 09:30:00,39.0,39.2,38.87,39.14,614600.0,29.8726,30.0257,29.773,29.9798,614600.0
2014-08-01 10:00:00,39.15,39.18,38.96,39.09,646500.0,29.9875,30.0104,29.8419,29.9415,646500.0
2014-08-01 10:30:00,39.09,39.09,38.96,39.0,468700.0,29.9415,29.9415,29.8419,29.8726,468700.0
2014-08-01 11:00:00,39.0,39.01,38.83,38.87,499800.0,29.8726,29.8802,29.7423,29.773,499800.0
2014-08-01 11:30:00,38.87,38.88,38.68,38.71,430900.0,29.773,29.7806,29.6274,29.6504,430900.0
2014-08-01 12:00:00,38.71,38.79,38.7,38.73,251700.0,29.6504,29.7117,29.6428,29.6657,251700.0
2014-08-01 12:30:00,38.73,38.82,38.7,38.8,270200.0,29.6657,29.7347,29.6428,29.7194,270200.0
2014-08-01 13:00:00,38.79,38.89,38.69,38.89,345000.0,29.7117,29.7883,29.6351,29.7883,345000.0
2014-08-01 13:30:00,38.88,38.88,38.77,38.84,870300.0,29.7806,29.7806,29.6964,29.75,870300.0
2014-08-01 14:00:00,38.83,38.97,38.79,38.87,369100.0,29.7423,29.8496,29.7117,29.773,369100.0
2014-08-01 14:30:00,38.88,38.92,38.79,38.83,407200.0,29.7806,29.8113,29.7117,29.7423,407200.0
2014-08-01 15:00:00,38.83,38.87,38.77,38.78,662600.0,29.7423,29.773,29.6964,29.704,662600.0
2014-08-01 15:30:00,38.79,38.83,38.71,38.75,1117000.0,29.7117,29.7423,29.6504,29.6811,1117000.0
2014-08-04 09:30:00,38.9,38.98,38.8,38.95,413100.0,29.796,29.8572,29.7194,29.8343,413100.0
2014-08-04 10:00:00,38.95,39.03,38.83,38.92,498000.0,29.8343,29.8955,29.7423,29.8113,498000.0
2014-08-04 10:30:00,38.92,38.97,38.84,38.85,359500.0,29.8113,29.8496,29.75,29.7577,359500.0
2014-08-04 11:00:00,38.84,38.93,38.75,38.93,529300.0,29.75,29.8189,29.6811,29.8189,529300.0
2014-08-04 11:30:00,38.93,38.95,38.79,38.91,268600.0,29.8189,29.8343,29.7117,29.8036,268600.0
2014-08-04 12:00:00,38.91,39.04,38.88,39.02,301000.0,29.8036,29.9032,29.7806,29.8879,301000.0
2014-08-04 12:30:00,39.02,39.04,38.92,38.98,222100.0,29.8879,29.9032,29.8113,29.8572,222100.0
2014-08-04 13:00:00,38.98,39.02,38.93,38.97,412400.0,29.8572,29.8879,29.8189,29.8496,412400.0
2014-08-04 13:30:00,38.97,39.02,38.96,39.02,291300.0,29.8496,29.8879,29.8419,29.8879,291300.0
2014-08-04 14:00:00,39.02,39.07,39.01,39.06,161300.0,29.8879,29.9262,29.8802,29.9185,161300.0
2014-08-04 14:30:00,39.06,39.23,39.06,39.22,248500.0,29.9185,30.0487,29.9185,30.0411,248500.0
2014-08-04 15:00:00,39.23,39.27,39.2,39.21,424600.0,30.0487,30.0794,30.0257,30.0334,424600.0
2014-08-04 15:30:00,39.21,39.29,39.19,39.22,982700.0,30.0334,30.0947,30.0181,30.0411,982700.0
2014-08-05 09:30:00,39.03,39.27,38.9,39.04,339700.0,29.8955,30.0794,29.796,29.9032,339700.0
2014-08-05 10:00:00,39.05,39.22,38.94,39.22,394700.0,29.9109,30.0411,29.8266,30.0411,394700.0
2014-08-05 10:30:00,39.2,39.27,39.08,39.12,280300.0,30.0257,30.0794,29.9338,29.9645,280300.0
2014-08-05 11:00:00,39.13,39.25,39.05,39.23,474700.0,29.9721,30.064,29.9109,30.0487,474700.0
2014-08-05 11:30:00,39.23,39.24,39.14,39.16,307100.0,30.0487,30.0564,29.9798,29.9951,307100.0
2014-08-05 12:00:00,39.15,39.19,39.09,39.14,266200.0,29.9875,30.0181,29.9415,29.9798,266200.0
2014-08-05 12:30:00,39.14,39.18,39.08,39.17,203000.0,29.9798,30.0104,29.9338,30.0028,203000.0
2014-08-05 13:00:00,39.18,39.23,39.14,39.23,282800.0,30.0104,30.0487,29.9798,30.0487,282800.0
2014-08-05 13:30:00,39.23,39.24,38.93,39.05,608400.0,30.0487,30.0564,29.8189,29.9109,608400.0
2014-08-05 14:00:00,39.05,39.07,38.87,39.0,450700.0,29.9109,29.9262,29.773,29.8726,450700.0
2014-08-05 14:30:00,39.01,39.05,38.95,39.0,407600.0,29.8802,29.9109,29.8343,29.8726,407600.0
2014-08-05 15:00:00,38.99,39.02,38.92,38.95,418900.0,29.8649,29.8879,29.8113,29.8343,418900.0
2014-08-05 15:30:00,38.96,39.06,38.94,38.95,855200.0,29.8419,29.9185,29.8266,29.8343,855200.0
2014-08-06 09:30:00,38.75,39.22,38.69,39.14,384000.0,29.6811,30.0411,29.6351,29.9798,384000.0
2014-08-06 10:00:00,39.15,39.29,39.11,39.29,358400.0,29.9875,30.0947,29.9568,30.0947,358400.0
2014-08-06 10:30:00,39.29,39.43,39.22,39.42,324500.0,30.0947,30.2019,30.0411,30.1943,324500.0
2014-08-06 11:00:00,39.42,39.44,39.34,39.34,228900.0,30.1943,30.2096,30.133,30.133,228900.0
2014-08-06 11:30:00,39.33,39.47,39.33,39.45,208500.0,30.1253,30.2326,30.1253,30.2172,208500.0
2014-08-06 12:00:00,39.46,39.47,39.34,39.38,212000.0,30.2249,30.2326,30.133,30.1636,212000.0
2014-08-06 12:30:00,39.38,39.51,39.38,39.41,309000.0,30.1636,30.2632,30.1636,30.1866,309000.0
2014-08-06 13:00:00,39.41,39.43,39.32,39.36,360400.0,30.1866,30.2019,30.1177,30.1483,360400.0
2014-08-06 13:30:00,39.36,39.43,39.29,39.29,252000.0,30.1483,30.2019,30.0947,30.0947,252000.0
2014-08-06 14:00:00,39.29,39.35,39.28,39.29,206600.0,30.0947,30.1406,30.087,30.0947,206600.0
2014-08-06 14:30:00,39.29,39.37,39.25,39.31,336100.0,30.0947,30.156,30.064,30.11,336100.0
2014-08-06 15:00:00,39.3,39.35,39.27,39.33,297200.0,30.1023,30.1406,30.0794,30.1253,297200.0
2014-08-06 15:30:00,39.33,39.37,39.29,39.32,780400.0,30.1253,30.156,30.0947,30.1177,780400.0
2014-08-07 09:30:00,39.49,39.49,39.16,39.22,393400.0,30.2479,30.2479,29.9951,30.0411,393400.0
2014-08-07 10:00:00,39.22,39.29,39.03,39.06,522300.0,30.0411,30.0947,29.8955,29.9185,522300.0
2014-08-07 10:30:00,39.07,39.1,38.87,38.92,511000.0,29.9262,29.9492,29.773,29.8113,511000.0
2014-08-07 11:00:00,38.91,38.98,38.82,38.9,636800.0,29.8036,29.8572,29.7347,29.796,636800.0
2014-08-07 11:30:00,38.9,38.94,38.77,38.83,448700.0,29.796,29.8266,29.6964,29.7423,448700.0
2014-08-07 12:00:00,38.83,38.91,38.75,38.81,191800.0,29.7423,29.8036,29.6811,29.727,191800.0
2014-08-07 12:30:00,38.8,38.81,38.68,38.73,258900.0,29.7194,29.727,29.6274,29.6657,258900.0
2014-08-07 13:00:00,38.74,38.79,38.64,38.66,1064000.0,29.6734,29.7117,29.5968,29.6121,1064000.0
2014-08-07 13:30:00,38.66,38.7,38.63,38.69,325300.0,29.6121,29.6428,29.5892,29.6351,325300.0
2014-08-07 14:00:00,38.69,38.69,38.51,38.54,953200.0,29.6351,29.6351,29.4972,29.5202,953200.0
2014-08-07 14:30:00,38.53,38.58,38.47,38.48,494800.0,29.5126,29.5509,29.4666,29.4743,494800.0
2014-08-07 15:00:00,38.48,38.52,38.36,38.39,807800.0,29.4743,29.5049,29.3823,29.4053,807800.0
2014-08-07 15:30:00,38.39,38.47,38.33,38.41,1658100.0,29.4053,29.4666,29.3594,29.4206,1658100.0
2014-08-08 09:30:00,38.52,38.52,38.31,38.43,384600.0,29.5049,29.5049,29.344,29.436,384600.0
2014-08-08 10:00:00,38.44,38.55,38.37,38.44,317000.0,29.4436,29.5279,29.39,29.4436,317000.0
2014-08-08 10:30:00,38.43,38.55,38.4,38.47,385500.0,29.436,29.5279,29.413,29.4666,385500.0
2014-08-08 11:00:00,38.47,38.5,38.43,38.46,554700.0,29.4666,29.4896,29.436,29.4589,554700.0
2014-08-08 11:30:00,38.47,38.48,38.37,38.39,459100.0,29.4666,29.4743,29.39,29.4053,459100.0
2014-08-08 12:00:00,38.4,38.4,38.33,38.34,244300.0,29.413,29.413,29.3594,29.367,244300.0
2014-08-08 12:30:00,38.34,38.34,38.24,38.24,373100.0,29.367,29.367,29.2904,29.2904,373100.0
2014-08-08 13:00:00,38.24,38.46,38.24,38.37,670600.0,29.2904,29.4589,29.2904,29.39,670600.0
2014-08-08 13:30:00,38.37,38.45,38.33,38.42,684700.0,29.39,29.4513,29.3594,29.4283,684700.0
2014-08-08 14:00:00,38.42,38.48,38.4,38.45,303100.0,29.4283,29.4743,29.413,29.4513,303100.0
2014-08-08 14:30:00,38.45,38.48,38.39,38.4,476200.0,29.4513,29.4743,29.4053,29.413,476200.0
2014-08-08 15:00:00,38.4,38.45,38.38,38.44,577800.0,29.413,29.4513,29.3977,29.4436,577800.0
2014-08-08 15:30:00,38.44,38.55,38.44,38.5,1755500.0,29.4436,29.5279,29.4436,29.4896,1755500.0
2014-08-11 09:30:00,38.67,38.75,38.44,38.49,671300.0,29.6198,29.6811,29.4436,29.4819,671300.0
2014-08-11 10:00:00,38.5,38.61,38.45,38.46,992600.0,29.4896,29.5738,29.4513,29.4589,992600.0
2014-08-11 10:30:00,38.46,38.51,38.42,38.43,658200.0,29.4589,29.4972,29.4283,29.436,658200.0
2014-08-11 11:00:00,38.44,38.49,38.42,38.45,1401800.0,29.4436,29.4819,29.4283,29.4513,1401800.0
2014-08-11 11:30:00,38.45,38.45,38.31,38.35,521100.0,29.4513,29.4513,29.344,29.3747,521100.0
2014-08-11 12:00:00,38.35,38.45,38.32,38.43,427500.0,29.3747,29.4513,29.3517,29.436,427500.0
2014-08-11 12:30:00,38.43,38.49,38.41,38.42,537700.0,29.436,29.4819,29.4206,29.4283,537700.0
2014-08-11 13:00:00,38.42,38.43,38.29,38.29,249800.0,29.4283,29.436,29.3287,29.3287,249800.0
2014-08-11 13:30:00,38.3,38.45,38.29,38.41,451900.0,29.3364,29.4513,29.3287,29.4206,451900.0
2014-08-11 14:00:00,38.41,38.47,38.4,38.44,600000.0,29.4206,29.4666,29.413,29.4436,600000.0
2014-08-11 14:30:00,38.44,38.47,38.42,38.44,879800.0,29.4436,29.4666,29.4283,29.4436,879800.0
2014-08-11 15:00:00,38.44,38.46,38.39,38.4,746800.0,29.4436,29.4589,29.4053,29.413,746800.0
2014-08-11 15:30:00,38.4,38.45,38.38,38.44,1721500.0,29.413,29.4513,29.3977,29.4436,1721500.0
2014-08-12 09:30:00,38.46,38.47,38.36,38.45,635900.0,29.4589,29.4666,29.3823,29.4513,635900.0
2014-08-12 10:00:00,38.45,38.47,38.38,38.45,931100.0,29.4513,29.4666,29.3977,29.4513,931100.0
2014-08-12 10:30:00,38.44,38.44,38.27,38.36,875200.0,29.4436,29.4436,29.3134,29.3823,875200.0
2014-08-12 11:00:00,38.35,38.35,38.26,38.34,342300.0,29.3747,29.3747,29.3057,29.367,342300.0
2014-08-12 11:30:00,38.33,38.35,38.25,38.31,307900.0,29.3594,29.3747,29.2981,29.344,307900.0
2014-08-12 12:00:00,38.31,38.4,38.26,38.39,370000.0,29.344,29.413,29.3057,29.4053,370000.0
2014-08-12 12:30:00,38.39,38.43,38.37,38.39,244600.0,29.4053,29.436,29.39,29.4053,244600.0
2014-08-12 13:00:00,38.4,38.44,38.39,38.42,126000.0,29.413,29.4436,29.4053,29.4283,126000.0
2014-08-12 13:30:00,38.42,38.44,38.36,38.42,142000.0,29.4283,29.4436,29.3823,29.4283,142000.0
2014-08-12 14:00:00,38.42,38.42,38.36,38.38,252300.0,29.4283,29.4283,29.3823,29.3977,252300.0
2014-08-12 14:30:00,38.38,38.41,38.32,38.4,243100.0,29.3977,29.4206,29.3517,29.413,243100.0
2014-08-12 15:00:00,38.39,38.43,38.36,38.4,274500.0,29.4053,29.436,29.3823,29.413,274500.0
2014-08-12 15:30:00,38.39,38.45,38.37,38.41,1196800.0,29.4053,29.4513,29.39,29.4206,1196800.0
2014-08-13 09:30:00,38.65,38.72,38.42,38.45,778900.0,29.6045,29.6581,29.4283,29.4513,778900.0
2014-08-13 10:00:00,38.45,38.5,38.42,38.46,391400.0,29.4513,29.4896,29.4283,29.4589,391400.0
2014-08-13 10:30:00,38.47,38.5,38.43,38.48,325300.0,29.4666,29.4896,29.436,29.4743,325300.0
2014-08-13 11:00:00,38.48,38.5,38.45,38.46,703500.0,29.4743,29.4896,29.4513,29.4589,703500.0
2014-08-13 11:30:00,38.47,38.48,38.44,38.46,228700.0,29.4666,29.4743,29.4436,29.4589,228700.0
2014-08-13 12:00:00,38.45,38.47,38.38,38.45,205900.0,29.4513,29.4666,29.3977,29.4513,205900.0
2014-08-13 12:30:00,38.46,38.46,38.42,38.44,137400.0,29.4589,29.4589,29.4283,29.4436,137400.0
2014-08-13 13:00:00,38.44,38.44,38.37,38.4,173900.0,29.4436,29.4436,29.39,29.413,173900.0
2014-08-13 13:30:00,38.4,38.41,38.38,38.39,200600.0,29.413,29.4206,29.3977,29.4053,200600.0
2014-08-13 14:00:00,38.4,38.4,38.3,38.34,421300.0,29.413,29.413,29.3364,29.367,421300.0
2014-08-13 14:30:00,38.34,38.39,38.34,38.39,127200.0,29.367,29.4053,29.367,29.4053,127200.0
2014-08-13 15:00:00,38.39,38.43,38.38,38.4,286500.0,29.4053,29.436,29.3977,29.413,286500.0
2014-08-13 15:30:00,38.4,38.46,38.38,38.45,818400.0,29.413,29.4589,29.3977,29.4513,818400.0
2014-08-14 09:30:00,38.51,38.54,38.28,38.29,355400.0,29.4972,29.5202,29.3211,29.3287,355400.0
2014-08-14 10:00:00,38.29,38.39,38.28,38.33,368300.0,29.3287,29.4053,29.3211,29.3594,368300.0
2014-08-14 10:30:00,38.33,38.43,38.33,38.43,184900.0,29.3594,29.436,29.3594,29.436,184900.0
2014-08-14 11:00:00,38.42,38.45,38.34,38.34,419600.0,29.4283,29.4513,29.367,29.367,419600.0
2014-08-14 11:30:00,38.34,38.37,38.29,38.37,289500.0,29.367,29.39,29.3287,29.39,289500.0
2014-08-14 12:00:00,38.37,38.39,38.36,38.38,89000.0,29.39,29.4053,29.3823,29.3977,89000.0
2014-08-14 12:30:00,38.37,38.38,38.32,38.33,178000.0,29.39,29.3977,29.3517,29.3594,178000.0
2014-08-14 13:00:00,38.32,38.35,38.28,38.34,204000.0,29.3517,29.3747,29.3211,29.367,204000.0
2014-08-14 13:30:00,38.33,38.35,38.29,38.3,179500.0,29.3594,29.3747,29.3287,29.3364,179500.0
2014-08-14 14:00:00,38.29,38.33,38.29,38.29,189100.0,29.3287,29.3594,29.3287,29.3287,189100.0
2014-08-14 14:30:00,38.29,38.36,38.29,38.33,316000.0,29.3287,29.3823,29.3287,29.3594,316000.0
2014-08-14 15:00:00,38.33,38.34,38.28,38.3,728600.0,29.3594,29.367,29.3211,29.3364,728600.0
2014-08-14 15:30:00,38.3,38.31,38.27,38.28,2088900.0,29.3364,29.344,29.3134,29.3211,2088900.0
2014-08-15 09:30:00,38.4,38.54,38.27,38.3,1189300.0,29.413,29.5202,29.3134,29.3364,1189300.0
2014-08-15 10:00:00,38.3,38.36,38.27,38.35,862800.0,29.3364,29.3823,29.3134,29.3747,862800.0
2014-08-15 10:30:00,38.35,38.45,37.92,38.12,900400.0,29.3747,29.4513,29.0453,29.1985,900400.0
2014-08-15 11:00:00,38.12,38.21,38.0,38.02,313300.0,29.1985,29.2674,29.1066,29.1219,313300.0
2014-08-15 11:30:00,38.02,38.14,37.9,37.97,309300.0,29.1219,29.2138,29.03,29.0836,309300.0
2014-08-15 12:00:00,37.97,38.12,37.91,38.12,185700.0,29.0836,29.1985,29.0377,29.1985,185700.0
2014-08-15 12:30:00,38.12,38.12,37.99,38.01,179200.0,29.1985,29.1985,29.0989,29.1143,179200.0
2014-08-15 13:00:00,38.01,38.06,37.97,38.06,284800.0,29.1143,29.1526,29.0836,29.1526,284800.0
2014-08-15 13:30:00,38.06,38.07,37.95,37.98,241700.0,29.1526,29.1602,29.0683,29.0913,241700.0
2014-08-15 14:00:00,37.98,38.18,37.98,38.18,254100.0,29.0913,29.2445,29.0913,29.2445,254100.0
2014-08-15 14:30:00,38.18,38.21,38.13,38.18,161800.0,29.2445,29.2674,29.2062,29.2445,161800.0
2014-08-15 15:00:00,38.18,38.18,38.14,38.14,263500.0,29.2445,29.2445,29.2138,29.2138,263500.0
2014-08-15 15:30:00,38.15,38.28,38.14,38.24,657300.0,29.2215,29.3211,29.2138,29.2904,657300.0
2014-08-18 09:30:00,38.48,38.68,38.48,38.57,372800.0,29.4743,29.6274,29.4743,29.5432,372800.0
2014-08-18 10:00:00,38.57,38.61,38.48,38.54,551900.0,29.5432,29.5738,29.4743,29.5202,551900.0
2014-08-18 10:30:00,38.55,38.61,38.54,38.59,337600.0,29.5279,29.5738,29.5202,29.5585,337600.0
2014-08-18 11:00:00,38.59,38.59,38.48,38.53,229700.0,29.5585,29.5585,29.4743,29.5126,229700.0
2014-08-18 11:30:00,38.53,38.58,38.51,38.54,177600.0,29.5126,29.5509,29.4972,29.5202,177600.0
2014-08-18 12:00:00,38.53,38.59,38.52,38.52,171200.0,29.5126,29.5585,29.5049,29.5049,171200.0
2014-08-18 12:30:00,38.52,38.58,38.48,38.48,128300.0,29.5049,29.5509,29.4743,29.4743,128300.0
2014-08-18 13:00:00,38.48,38.56,38.48,38.55,104400.0,29.4743,29.5355,29.4743,29.5279,104400.0
2014-08-18 13:30:00,38.56,38.59,38.55,38.58,72900.0,29.5355,29.5585,29.5279,29.5509,72900.0
2014-08-18 14:00:00,38.57,38.58,38.51,38.56,205100.0,29.5432,29.5509,29.4972,29.5355,205100.0
2014-08-18 14:30:00,38.56,38.57,38.51,38.56,180900.0,29.5355,29.5432,29.4972,29.5355,180900.0
2014-08-18 15:00:00,38.56,38.59,38.55,38.56,201300.0,29.5355,29.5585,29.5279,29.5355,201300.0
2014-08-18 15:30:00,38.55,38.58,38.52,38.55,825900.0,29.5279,29.5509,29.5049,29.5279,825900.0
2014-08-19 09:30:00,38.52,38.6,38.38,38.42,368500.0,29.5049,29.5662,29.3977,29.4283,368500.0
2014-08-19 10:00:00,38.42,38.52,38.42,38.48,137800.0,29.4283,29.5049,29.4283,29.4743,137800.0
2014-08-19 10:30:00,38.48,38.59,38.48,38.57,181900.0,29.4743,29.5585,29.4743,29.5432,181900.0
2014-08-19 11:00:00,38.57,38.61,38.56,38.57,130700.0,29.5432,29.5738,29.5355,29.5432,130700.0
2014-08-19 11:30:00,38.58,38.58,38.46,38.49,271100.0,29.5509,29.5509,29.4589,29.4819,271100.0
2014-08-19 12:00:00,38.49,38.59,38.48,38.58,121800.0,29.4819,29.5585,29.4743,29.5509,121800.0
2014-08-19 12:30:00,38.57,38.64,38.56,38.63,193100.0,29.5432,29.5968,29.5355,29.5892,193100.0
2014-08-19 13:00:00,38.62,38.64,38.59,38.61,73800.0,29.5815,29.5968,29.5585,29.5738,73800.0
2014-08-19 13:30:00,38.61,38.61,38.58,38.59,94500.0,29.5738,29.5738,29.5509,29.5585,94500.0
2014-08-19 14:00:00,38.59,38.65,38.59,38.63,95900.0,29.5585,29.6045,29.5585,29.5892,95900.0
2014-08-19 14:30:00,38.63,38.64,38.58,38.59,99100.0,29.5892,29.5968,29.5509,29.5585,99100.0
2014-08-19 15:00:00,38.59,38.62,38.56,38.6,199500.0,29.5585,29.5815,29.5355,29.5662,199500.0
2014-08-19 15:30:00,38.59,38.6,38.56,38.58,391600.0,29.5585,29.5662,29.5355,29.5509,391600.0
2014-08-20 09:30:00,38.53,38.64,38.44,38.61,150100.0,29.5126,29.5968,29.4436,29.5738,150100.0
2014-08-20 10:00:00,38.62,38.7,38.6,38.69,110200.0,29.5815,29.6428,29.5662,29.6351,110200.0
2014-08-20 10:30:00,38.69,38.72,38.63,38.7,93100.0,29.6351,29.6581,29.5892,29.6428,93100.0
2014-08-20 11:00:00,38.7,38.71,38.67,38.68,77500.0,29.6428,29.6504,29.6198,29.6274,77500.0
2014-08-20 11:30:00,38.68,38.72,38.68,38.72,60300.0,29.6274,29.6581,29.6274,29.6581,60300.0
2014-08-20 12:00:00,38.72,38.73,38.69,38.71,72800.0,29.6581,29.6657,29.6351,29.6504,72800.0
2014-08-20 12:30:00,38.71,38.72,38.66,38.67,40100.0,29.6504,29.6581,29.6121,29.6198,40100.0
2014-08-20 13:00:00,38.68,38.7,38.66,38.68,70300.0,29.6274,29.6428,29.6121,29.6274,70300.0
2014-08-20 13:30:00,38.68,38.71,38.64,38.65,70200.0,29.6274,29.6504,29.5968,29.6045,70200.0
2014-08-20 14:00:00,38.64,38.7,38.54,38.69,200300.0,29.5968,29.6428,29.5202,29.6351,200300.0
2014-08-20 14:30:00,38.69,38.8,38.69,38.79,133600.0,29.6351,29.7194,29.6351,29.7117,133600.0
2014-08-20 15:00:00,38.78,38.87,38.78,38.85,259500.0,29.704,29.773,29.704,29.7577,259500.0
2014-08-20 15:30:00,38.85,38.86,38.76,38.77,359100.0,29.7577,29.7653,29.6887,29.6964,359100.0
2014-08-21 09:30:00,38.78,38.95,38.74,38.93,132400.0,29.704,29.8343,29.6734,29.8189,132400.0
2014-08-21 10:00:00,38.95,38.97,38.81,38.95,149100.0,29.8343,29.8496,29.727,29.8343,149100.0
2014-08-21 10:30:00,38.95,39.01,38.93,38.98,99100.0,29.8343,29.8802,29.8189,29.8572,99100.0
2014-08-21 11:00:00,38.99,39.05,38.98,39.01,96600.0,29.8649,29.9109,29.8572,29.8802,96600.0
2014-08-21 11:30:00,39.01,39.03,38.96,39.02,178200.0,29.8802,29.8955,29.8419,29.8879,178200.0
2014-08-21 12:00:00,39.02,39.08,39.02,39.06,75500.0,29.8879,29.9338,29.8879,29.9185,75500.0
2014-08-21 12:30:00,39.05,39.13,39.05,39.1,108600.0,29.9109,29.9721,29.9109,29.9492,108600.0
2014-08-21 13:00:00,39.1,39.16,39.1,39.14,112600.0,29.9492,29.9951,29.9492,29.9798,112600.0
2014-08-21 13:30:00,39.15,39.17,39.13,39.13,164100.0,29.9875,30.0028,29.9721,29.9721,164100.0
2014-08-21 14:00:00,39.13,39.15,39.12,39.15,271900.0,29.9721,29.9875,29.9645,29.9875,271900.0
2014-08-21 14:30:00,39.14,39.21,39.14,39.19,127400.0,29.9798,30.0334,29.9798,30.0181,127400.0
2014-08-21 15:00:00,39.19,39.25,39.18,39.23,554900.0,30.0181,30.064,30.0104,30.0487,554900.0
2014-08-21 15:30:00,39.23,39.24,39.13,39.14,529000.0,30.0487,30.0564,29.9721,29.9798,529000.0
2014-08-22 09:30:00,39.04,39.1,38.91,39.06,185900.0,29.9032,29.9492,29.8036,29.9185,185900.0
2014-08-22 10:00:00,39.07,39.24,39.03,39.24,220000.0,29.9262,30.0564,29.8955,30.0564,220000.0
2014-08-22 10:30:00,39.24,39.27,39.09,39.09,143000.0,30.0564,30.0794,29.9415,29.9415,143000.0
2014-08-22 11:00:00,39.08,39.11,39.03,39.06,170800.0,29.9338,29.9568,29.8955,29.9185,170800.0
2014-08-22 11:30:00,39.07,39.09,39.01,39.08,101700.0,29.9262,29.9415,29.8802,29.9338,101700.0
2014-08-22 12:00:00,39.07,39.13,39.06,39.12,65600.0,29.9262,29.9721,29.9185,29.9645,65600.0
2014-08-22 12:30:00,39.13,39.18,39.12,39.17,58900.0,29.9721,30.0104,29.9645,30.0028,58900.0
2014-08-22 13:00:00,39.17,39.23,39.16,39.22,64600.0,30.0028,30.0487,29.9951,30.0411,64600.0
2014-08-22 13:30:00,39.22,39.25,39.21,39.25,91900.0,30.0411,30.064,30.0334,30.064,91900.0
2014-08-22 14:00:00,39.25,39.26,39.19,39.19,91200.0,30.064,30.0717,30.0181,30.0181,91200.0
2014-08-22 14:30:00,39.19,39.19,39.11,39.16,164400.0,30.0181,30.0181,29.9568,29.9951,164400.0
2014-08-22 15:00:00,39.15,39.2,39.14,39.15,112400.0,29.9875,30.0257,29.9798,29.9875,112400.0
2014-08-22 15:30:00,39.15,39.16,39.08,39.12,411600.0,29.9875,29.9951,29.9338,29.9645,411600.0
2014-08-25 09:30:00,39.56,39.56,39.26,39.43,166600.0,30.3015,30.3015,30.0717,30.2019,166600.0
2014-08-25 10:00:00,39.44,39.58,39.4,39.51,151600.0,30.2096,30.3168,30.1789,30.2632,151600.0
2014-08-25 10:30:00,39.51,39.66,39.49,39.63,182800.0,30.2632,30.3781,30.2479,30.3551,182800.0
2014-08-25 11:00:00,39.63,39.69,39.62,39.68,170600.0,30.3551,30.4011,30.3475,30.3934,170600.0
2014-08-25 11:30:00,39.68,39.69,39.6,39.61,105200.0,30.3934,30.4011,30.3321,30.3398,105200.0
2014-08-25 12:00:00,39.6,39.62,39.53,39.54,426400.0,30.3321,30.3475,30.2785,30.2862,426400.0
2014-08-25 12:30:00,39.54,39.55,39.47,39.48,83200.0,30.2862,30.2938,30.2326,30.2402,83200.0
2014-08-25 13:00:00,39.48,39.5,39.43,39.49,184800.0,30.2402,30.2555,30.2019,30.2479,184800.0
2014-08-25 13:30:00,39.49,39.54,39.48,39.54,317600.0,30.2479,30.2862,30.2402,30.2862,317600.0
2014-08-25 14:00:00,39.54,39.55,39.49,39.52,118800.0,30.2862,30.2938,30.2479,30.2709,118800.0
2014-08-25 14:30:00,39.51,39.52,39.48,39.52,129300.0,30.2632,30.2709,30.2402,30.2709,129300.0
2014-08-25 15:00:00,39.52,39.52,39.48,39.51,198400.0,30.2709,30.2709,30.2402,30.2632,198400.0
2014-08-25 15:30:00,39.51,39.55,39.47,39.48,724200.0,30.2632,30.2938,30.2326,30.2402,724200.0
2014-08-26 09:30:00,39.07,39.54,39.07,39.41,281300.0,29.9262,30.2862,29.9262,30.1866,281300.0
2014-08-26 10:00:00,39.4,39.51,39.36,39.46,187000.0,30.1789,30.2632,30.1483,30.2249,187000.0
2014-08-26 10:30:00,39.46,39.48,39.41,39.45,141600.0,30.2249,30.2402,30.1866,30.2172,141600.0
2014-08-26 11:00:00,39.46,39.51,39.43,39.44,249900.0,30.2249,30.2632,30.2019,30.2096,249900.0
2014-08-26 11:30:00,39.43,39.44,39.34,39.35,157400.0,30.2019,30.2096,30.133,30.1406,157400.0
2014-08-26 12:00:00,39.35,39.37,39.31,39.32,144900.0,30.1406,30.156,30.11,30.1177,144900.0
2014-08-26 12:30:00,39.31,39.36,39.28,39.29,99400.0,30.11,30.1483,30.087,30.0947,99400.0
2014-08-26 13:00:00,39.3,39.36,39.28,39.34,110200.0,30.1023,30.1483,30.087,30.133,110200.0
2014-08-26 13:30:00,39.35,39.37,39.32,39.37,81000.0,30.1406,30.156,30.1177,30.156,81000.0
2014-08-26 14:00:00,39.36,39.39,39.32,39.33,169700.0,30.1483,30.1713,30.1177,30.1253,169700.0
2014-08-26 14:30:00,39.33,39.38,39.3,39.38,162000.0,30.1253,30.1636,30.1023,30.1636,162000.0
2014-08-26 15:00:00,39.38,39.38,39.35,39.36,209900.0,30.1636,30.1636,30.1406,30.1483,209900.0
2014-08-26 15:30:00,39.35,39.42,39.32,39.34,792200.0,30.1406,30.1943,30.1177,30.133,792200.0
2014-08-27 09:30:00,39.37,39.4,39.18,39.23,228000.0,30.156,30.1789,30.0104,30.0487,228000.0
2014-08-27 10:00:00,39.21,39.22,39.12,39.12,479900.0,30.0334,30.0411,29.9645,29.9645,479900.0
2014-08-27 10:30:00,39.12,39.19,39.09,39.16,166900.0,29.9645,30.0181,29.9415,29.9951,166900.0
2014-08-27 11:00:00,39.17,39.22,39.16,39.16,178600.0,30.0028,30.0411,29.9951,29.9951,178600.0
2014-08-27 11:30:00,39.16,39.21,39.14,39.19,171700.0,29.9951,30.0334,29.9798,30.0181,171700.0
2014-08-27 12:00:00,39.19,39.21,39.16,39.19,83600.0,30.0181,30.0334,29.9951,30.0181,83600.0
2014-08-27 12:30:00,39.19,39.2,39.14,39.16,102500.0,30.0181,30.0257,29.9798,29.9951,102500.0
2014-08-27 13:00:00,39.16,39.17,39.14,39.15,109700.0,29.9951,30.0028,29.9798,29.9875,109700.0
2014-08-27 13:30:00,39.15,39.17,39.14,39.17,178800.0,29.9875,30.0028,29.9798,30.0028,178800.0
2014-08-27 14:00:00,39.16,39.18,39.15,39.17,113000.0,29.9951,30.0104,29.9875,30.0028,113000.0
2014-08-27 14:30:00,39.17,39.17,39.09,39.1,132700.0,30.0028,30.0028,29.9415,29.9492,132700.0
2014-08-27 15:00:00,39.1,39.13,39.09,39.1,198900.0,29.9492,29.9721,29.9415,29.9492,198900.0
2014-08-27 15:30:00,39.1,39.17,39.07,39.17,600400.0,29.9492,30.0028,29.9262,30.0028,600400.0
2014-08-28 09:30:00,38.96,39.0,38.85,38.89,271500.0,29.8419,29.8726,29.7577,29.7883,271500.0
2014-08-28 10:00:00,38.89,38.95,38.82,38.88,171300.0,29.7883,29.8343,29.7347,29.7806,171300.0
2014-08-28 10:30:00,38.89,38.95,38.85,38.94,160400.0,29.7883,29.8343,29.7577,29.8266,160400.0
2014-08-28 11:00:00,38.94,38.95,38.89,38.9,152500.0,29.8266,29.8343,29.7883,29.796,152500.0
2014-08-28 11:30:00,38.9,38.95,38.88,38.91,182300.0,29.796,29.8343,29.7806,29.8036,182300.0
2014-08-28 12:00:00,38.92,39.02,38.91,38.99,160100.0,29.8113,29.8879,29.8036,29.8649,160100.0
2014-08-28 12:30:00,39.0,39.03,38.98,39.02,55900.0,29.8726,29.8955,29.8572,29.8879,55900.0
2014-08-28 13:00:00,39.02,39.04,38.98,39.03,128300.0,29.8879,29.9032,29.8572,29.8955,128300.0
2014-08-28 13:30:00,39.03,39.04,39.02,39.03,65600.0,29.8955,29.9032,29.8879,29.8955,65600.0
2014-08-28 14:00:00,39.03,39.05,38.99,39.01,159300.0,29.8955,29.9109,29.8649,29.8802,159300.0
2014-08-28 14:30:00,39.01,39.03,38.99,39.0,120200.0,29.8802,29.8955,29.8649,29.8726,120200.0
2014-08-28 15:00:00,39.0,39.02,38.98,39.01,147300.0,29.8726,29.8879,29.8572,29.8802,147300.0
2014-08-28 15:30:00,39.01,39.02,38.97,39.0,629000.0,29.8802,29.8879,29.8496,29.8726,629000.0
2014-08-29 09:30:00,39.03,39.14,38.98,39.01,466600.0,29.8955,29.9798,29.8572,29.8802,466600.0
2014-08-29 10:00:00,39.02,39.05,38.91,38.93,213500.0,29.8879,29.9109,29.8036,29.8189,213500.0
2014-08-29 10:30:00,38.93,39.05,38.93,39.05,212100.0,29.8189,29.9109,29.8189,29.9109,212100.0
2014-08-29 11:00:00,39.05,39.13,39.03,39.12,129500.0,29.9109,29.9721,29.8955,29.9645,129500.0
2014-08-29 11:30:00,39.11,39.17,39.09,39.11,354000.0,29.9568,30.0028,29.9415,29.9568,354000.0
2014-08-29 12:00:00,39.12,39.18,39.09,39.09,182800.0,29.9645,30.0104,29.9415,29.9415,182800.0
2014-08-29 12:30:00,39.09,39.09,39.05,39.07,136400.0,29.9415,29.9415,29.9109,29.9262,136400.0
2014-08-29 13:00:00,39.06,39.08,39.04,39.05,135900.0,29.9185,29.9338,29.9032,29.9109,135900.0
2014-08-29 13:30:00,39.05,39.06,39.03,39.05,155300.0,29.9109,29.9185,29.8955,29.9109,155300.0
2014-08-29 14:00:00,39.05,39.1,39.03,39.05,186100.0,29.9109,29.9492,29.8955,29.9109,186100.0
2014-08-29 14:30:00,39.05,39.05,39.03,39.05,175300.0,29.9109,29.9109,29.8955,29.9109,175300.0
2014-08-29 15:00:00,39.04,39.1,39.03,39.1,164000.0,29.9032,29.9492,29.8955,29.9492,164000.0
2014-08-29 15:30:00,39.1,39.19,39.09,39.18,509700.0,29.9492,30.0181,29.9415,30.0104,509700.0
2014-09-02 09:30:00,39.3,39.43,39.21,39.36,291900.0,30.1023,30.2019,30.0334,30.1483,291900.0
2014-09-02 10:00:00,39.36,39.52,39.35,39.52,262500.0,30.1483,30.2709,30.1406,30.2709,262500.0
2014-09-02 10:30:00,39.51,39.59,39.47,39.57,158400.0,30.2632,30.3245,30.2326,30.3092,158400.0
2014-09-02 11:00:00,39.58,39.6,39.48,39.5,183800.0,30.3168,30.3321,30.2402,30.2555,183800.0
2014-09-02 11:30:00,39.49,39.52,39.43,39.45,119300.0,30.2479,30.2709,30.2019,30.2172,119300.0
2014-09-02 12:00:00,39.45,39.51,39.44,39.5,204500.0,30.2172,30.2632,30.2096,30.2555,204500.0
2014-09-02 12:30:00,39.49,39.5,39.32,39.32,152400.0,30.2479,30.2555,30.1177,30.1177,152400.0
2014-09-02 13:00:00,39.31,39.4,39.31,39.35,134500.0,30.11,30.1789,30.11,30.1406,134500.0
2014-09-02 13:30:00,39.35,39.42,39.34,39.4,126300.0,30.1406,30.1943,30.133,30.1789,126300.0
2014-09-02 14:00:00,39.41,39.49,39.4,39.49,119600.0,30.1866,30.2479,30.1789,30.2479,119600.0
2014-09-02 14:30:00,39.49,39.57,39.48,39.56,137400.0,30.2479,30.3092,30.2402,30.3015,137400.0
2014-09-02 15:00:00,39.57,39.6,39.52,39.53,287100.0,30.3092,30.3321,30.2709,30.2785,287100.0
2014-09-02 15:30:00,39.53,39.66,39.51,39.65,883400.0,30.2785,30.3781,30.2632,30.3704,883400.0
2014-09-03 09:30:00,39.84,39.85,39.71,39.72,280200.0,30.516,30.5236,30.4164,30.424,280200.0
2014-09-03 10:00:00,39.73,39.8,39.7,39.73,256000.0,30.4317,30.4853,30.4087,30.4317,256000.0
2014-09-03 10:30:00,39.72,39.83,39.72,39.82,214600.0,30.424,30.5083,30.424,30.5006,214600.0
2014-09-03 11:00:00,39.82,39.84,39.75,39.76,234300.0,30.5006,30.516,30.447,30.4547,234300.0
2014-09-03 11:30:00,39.76,39.76,39.62,39.62,145000.0,30.4547,30.4547,30.3475,30.3475,145000.0
2014-09-03 12:00:00,39.63,39.68,39.62,39.62,191300.0,30.3551,30.3934,30.3475,30.3475,191300.0
2014-09-03 12:30:00,39.63,39.71,39.62,39.7,123000.0,30.3551,30.4164,30.3475,30.4087,123000.0
2014-09-03 13:00:00,39.71,39.71,39.62,39.64,100300.0,30.4164,30.4164,30.3475,30.3628,100300.0
2014-09-03 13:30:00,39.65,39.66,39.58,39.65,197200.0,30.3704,30.3781,30.3168,30.3704,197200.0
2014-09-03 14:00:00,39.65,39.65,39.52,39.55,112400.0,30.3704,30.3704,30.2709,30.2938,112400.0
2014-09-03 14:30:00,39.55,39.56,39.44,39.47,125200.0,30.2938,30.3015,30.2096,30.2326,125200.0
2014-09-03 15:00:00,39.46,39.51,39.43,39.48,148400.0,30.2249,30.2632,30.2019,30.2402,148400.0
2014-09-03 15:30:00,39.49,39.53,39.46,39.51,391400.0,30.2479,30.2785,30.2249,30.2632,391400.0
2014-09-04 09:30:00,39.61,39.84,39.61,39.8,212400.0,30.3398,30.516,30.3398,30.4853,212400.0
2014-09-04 10:00:00,39.81,39.91,39.8,39.84,145200.0,30.493,30.5696,30.4853,30.516,145200.0
2014-09-04 10:30:00,39.84,39.91,39.8,39.86,175300.0,30.516,30.5696,30.4853,30.5313,175300.0
2014-09-04 11:00:00,39.86,39.9,39.79,39.79,225500.0,30.5313,30.5619,30.4777,30.4777,225500.0
2014-09-04 11:30:00,39.8,39.84,39.78,39.8,124000.0,30.4853,30.516,30.47,30.4853,124000.0
2014-09-04 12:00:00,39.8,39.82,39.65,39.65,305800.0,30.4853,30.5006,30.3704,30.3704,305800.0
2014-09-04 12:30:00,39.66,39.77,39.66,39.68,103700.0,30.3781,30.4623,30.3781,30.3934,103700.0
2014-09-04 13:00:00,39.69,39.7,39.59,39.61,392700.0,30.4011,30.4087,30.3245,30.3398,392700.0
2014-09-04 13:30:00,39.6,39.65,39.54,39.63,321300.0,30.3321,30.3704,30.2862,30.3551,321300.0
2014-09-04 14:00:00,39.62,39.66,39.55,39.59,89600.0,30.3475,30.3781,30.2938,30.3245,89600.0
2014-09-04 14:30:00,39.59,39.59,39.46,39.48,331200.0,30.3245,30.3245,30.2249,30.2402,331200.0
2014-09-04 15:00:00,39.48,39.52,39.41,39.51,515900.0,30.2402,30.2709,30.1866,30.2632,515900.0
2014-09-04 15:30:00,39.51,39.54,39.44,39.46,1093600.0,30.2632,30.2862,30.2096,30.2249,1093600.0
2014-09-05 09:30:00,39.36,39.41,39.22,39.38,498700.0,30.1483,30.1866,30.0411,30.1636,498700.0
2014-09-05 10:00:00,39.38,39.38,39.25,39.3,370000.0,30.1636,30.1636,30.064,30.1023,370000.0
2014-09-05 10:30:00,39.3,39.38,39.22,39.38,229100.0,30.1023,30.1636,30.0411,30.1636,229100.0
2014-09-05 11:00:00,39.38,39.46,39.36,39.41,197400.0,30.1636,30.2249,30.1483,30.1866,197400.0
2014-09-05 11:30:00,39.41,39.47,39.4,39.44,168100.0,30.1866,30.2326,30.1789,30.2096,168100.0
2014-09-05 12:00:00,39.44,39.45,39.38,39.44,141800.0,30.2096,30.2172,30.1636,30.2096,141800.0
2014-09-05 12:30:00,39.44,39.54,39.44,39.46,115500.0,30.2096,30.2862,30.2096,30.2249,115500.0
2014-09-05 13:00:00,39.46,39.56,39.44,39.52,97800.0,30.2249,30.3015,30.2096,30.2709,97800.0
2014-09-05 13:30:00,39.53,39.53,39.48,39.5,98700.0,30.2785,30.2785,30.2402,30.2555,98700.0
2014-09-05 14:00:00,39.5,39.54,39.41,39.45,477900.0,30.2555,30.2862,30.1866,30.2172,477900.0
2014-09-05 14:30:00,39.46,39.48,39.39,39.43,229900.0,30.2249,30.2402,30.1713,30.2019,229900.0
2014-09-05 15:00:00,39.43,39.48,39.4,39.46,289300.0,30.2019,30.2402,30.1789,30.2249,289300.0
2014-09-05 15:30:00,39.46,39.5,39.45,39.47,877100.0,30.2249,30.2555,30.2172,30.2326,877100.0
2014-09-08 09:30:00,39.43,39.63,39.3,39.63,664000.0,30.2019,30.3551,30.1023,30.3551,664000.0
2014-09-08 10:00:00,39.63,39.67,39.48,39.51,359100.0,30.3551,30.3858,30.2402,30.2632,359100.0
2014-09-08 10:30:00,39.51,39.52,39.45,39.49,268400.0,30.2632,30.2709,30.2172,30.2479,268400.0
2014-09-08 11:00:00,39.5,39.51,39.46,39.49,1022500.0,30.2555,30.2632,30.2249,30.2479,1022500.0
2014-09-08 11:30:00,39.49,39.51,39.46,39.5,376900.0,30.2479,30.2632,30.2249,30.2555,376900.0
2014-09-08 12:00:00,39.49,39.5,39.44,39.46,110600.0,30.2479,30.2555,30.2096,30.2249,110600.0
2014-09-08 12:30:00,39.46,39.48,39.44,39.46,122500.0,30.2249,30.2402,30.2096,30.2249,122500.0
2014-09-08 13:00:00,39.45,39.46,39.3,39.35,193000.0,30.2172,30.2249,30.1023,30.1406,193000.0
2014-09-08 13:30:00,39.35,39.38,39.32,39.36,113900.0,30.1406,30.1636,30.1177,30.1483,113900.0
2014-09-08 14:00:00,39.35,39.4,39.33,39.4,131400.0,30.1406,30.1789,30.1253,30.1789,131400.0
2014-09-08 14:30:00,39.4,39.43,39.38,39.41,172400.0,30.1789,30.2019,30.1636,30.1866,172400.0
2014-09-08 15:00:00,39.41,39.48,39.4,39.48,551000.0,30.1866,30.2402,30.1789,30.2402,551000.0
2014-09-08 15:30:00,39.48,39.51,39.41,39.44,943800.0,30.2402,30.2632,30.1866,30.2096,943800.0
2014-09-09 09:30:00,39.24,39.33,38.89,38.91,438900.0,30.0564,30.1253,29.7883,29.8036,438900.0
2014-09-09 10:00:00,38.91,38.99,38.84,38.87,288500.0,29.8036,29.8649,29.75,29.773,288500.0
2014-09-09 10:30:00,38.87,38.9,38.77,38.84,369900.0,29.773,29.796,29.6964,29.75,369900.0
2014-09-09 11:00:00,38.84,39.01,38.83,38.96,198800.0,29.75,29.8802,29.7423,29.8419,198800.0
2014-09-09 11:30:00,38.97,39.04,38.96,39.01,241000.0,29.8496,29.9032,29.8419,29.8802,241000.0
2014-09-09 12:00:00,39.0,39.09,38.99,39.05,255600.0,29.8726,29.9415,29.8649,29.9109,255600.0
2014-09-09 12:30:00,39.04,39.08,38.98,39.01,226500.0,29.9032,29.9338,29.8572,29.8802,226500.0
2014-09-09 13:00:00,39.01,39.06,38.96,38.98,213300.0,29.8802,29.9185,29.8419,29.8572,213300.0
2014-09-09 13:30:00,38.99,39.08,38.96,39.05,357100.0,29.8649,29.9338,29.8419,29.9109,357100.0
2014-09-09 14:00:00,39.06,39.07,38.9,38.93,274600.0,29.9185,29.9262,29.796,29.8189,274600.0
2014-09-09 14:30:00,38.93,38.98,38.9,38.94,215500.0,29.8189,29.8572,29.796,29.8266,215500.0
2014-09-09 15:00:00,38.94,38.96,38.78,38.85,477800.0,29.8266,29.8419,29.704,29.7577,477800.0
2014-09-09 15:30:00,38.85,38.86,38.75,38.79,714200.0,29.7577,29.7653,29.6811,29.7117,714200.0
2014-09-10 09:30:00,38.9,39.2,38.89,39.0,485200.0,29.796,30.0257,29.7883,29.8726,485200.0
2014-09-10 10:00:00,39.0,39.04,38.94,38.98,512800.0,29.8726,29.9032,29.8266,29.8572,512800.0
2014-09-10 10:30:00,38.98,39.0,38.91,38.93,264600.0,29.8572,29.8726,29.8036,29.8189,264600.0
2014-09-10 11:00:00,38.94,39.01,38.93,38.97,184300.0,29.8266,29.8802,29.8189,29.8496,184300.0
2014-09-10 11:30:00,38.97,39.03,38.95,39.0,269500.0,29.8496,29.8955,29.8343,29.8726,269500.0
2014-09-10 12:00:00,39.0,39.05,38.95,39.03,165800.0,29.8726,29.9109,29.8343,29.8955,165800.0
2014-09-10 12:30:00,39.03,39.05,38.99,39.01,137600.0,29.8955,29.9109,29.8649,29.8802,137600.0
2014-09-10 13:00:00,39.01,39.1,39.0,39.02,275100.0,29.8802,29.9492,29.8726,29.8879,275100.0
2014-09-10 13:30:00,39.03,39.07,39.0,39.05,143600.0,29.8955,29.9262,29.8726,29.9109,143600.0
2014-09-10 14:00:00,39.04,39.1,39.02,39.1,151900.0,29.9032,29.9492,29.8879,29.9492,151900.0
2014-09-10 14:30:00,39.09,39.1,39.04,39.08,173000.0,29.9415,29.9492,29.9032,29.9338,173000.0
2014-09-10 15:00:00,39.09,39.15,39.08,39.09,303500.0,29.9415,29.9875,29.9338,29.9415,303500.0
2014-09-10 15:30:00,39.09,39.16,39.09,39.13,681600.0,29.9415,29.9951,29.9415,29.9721,681600.0
2014-09-11 09:30:00,38.97,39.31,38.94,39.3,382500.0,29.8496,30.11,29.8266,30.1023,382500.0
2014-09-11 10:00:00,39.3,39.3,39.19,39.22,268100.0,30.1023,30.1023,30.0181,30.0411,268100.0
2014-09-11 10:30:00,39.21,39.21,39.08,39.15,156700.0,30.0334,30.0334,29.9338,29.9875,156700.0
2014-09-11 11:00:00,39.15,39.32,39.14,39.27,1061400.0,29.9875,30.1177,29.9798,30.0794,1061400.0
2014-09-11 11:30:00,39.27,39.35,39.27,39.33,361600.0,30.0794,30.1406,30.0794,30.1253,361600.0
2014-09-11 12:00:00,39.33,39.38,39.29,39.33,493900.0,30.1253,30.1636,30.0947,30.1253,493900.0
2014-09-11 12:30:00,39.33,39.36,39.28,39.29,366300.0,30.1253,30.1483,30.087,30.0947,366300.0
2014-09-11 13:00:00,39.29,39.33,39.27,39.3,291200.0,30.0947,30.1253,30.0794,30.1023,291200.0
2014-09-11 13:30:00,39.3,39.39,39.29,39.35,464500.0,30.1023,30.1713,30.0947,30.1406,464500.0
2014-09-11 14:00:00,39.36,39.37,39.27,39.3,765300.0,30.1483,30.156,30.0794,30.1023,765300.0
2014-09-11 14:30:00,39.3,39.3,39.26,39.28,452000.0,30.1023,30.1023,30.0717,30.087,452000.0
2014-09-11 15:00:00,39.28,39.29,39.17,39.22,2852400.0,30.087,30.0947,30.0028,30.0411,2852400.0
2014-09-11 15:30:00,39.22,39.41,39.21,39.39,1690300.0,30.0411,30.1866,30.0334,30.1713,1690300.0
2014-09-12 09:30:00,39.41,39.61,39.35,39.48,850000.0,30.1866,30.3398,30.1406,30.2402,850000.0
2014-09-12 10:00:00,39.48,39.71,39.48,39.65,596700.0,30.2402,30.4164,30.2402,30.3704,596700.0
2014-09-12 10:30:00,39.64,39.73,39.6,39.7,337500.0,30.3628,30.4317,30.3321,30.4087,337500.0
2014-09-12 11:00:00,39.7,39.79,39.69,39.78,645100.0,30.4087,30.4777,30.4011,30.47,645100.0
2014-09-12 11:30:00,39.77,39.83,39.75,39.77,267600.0,30.4623,30.5083,30.447,30.4623,267600.0
2014-09-12 12:00:00,39.77,39.84,39.74,39.84,381500.0,30.4623,30.516,30.4394,30.516,381500.0
2014-09-12 12:30:00,39.83,39.85,39.77,39.84,365100.0,30.5083,30.5236,30.4623,30.516,365100.0
2014-09-12 13:00:00,39.83,39.87,39.83,39.86,358800.0,30.5083,30.5389,30.5083,30.5313,358800.0
2014-09-12 13:30:00,39.86,39.93,39.85,39.9,323400.0,30.5313,30.5849,30.5236,30.5619,323400.0
2014-09-12 14:00:00,39.9,39.93,39.87,39.89,279300.0,30.5619,30.5849,30.5389,30.5543,279300.0
2014-09-12 14:30:00,39.88,39.92,39.88,39.9,379600.0,30.5466,30.5772,30.5466,30.5619,379600.0
2014-09-12 15:00:00,39.89,39.91,39.84,39.86,738200.0,30.5543,30.5696,30.516,30.5313,738200.0
2014-09-12 15:30:00,39.85,39.93,39.83,39.9,1086800.0,30.5236,30.5849,30.5083,30.5619,1086800.0
2014-09-15 09:30:00,39.59,39.84,39.56,39.72,254000.0,30.3245,30.516,30.3015,30.424,254000.0
2014-09-15 10:00:00,39.71,39.84,39.66,39.8,195500.0,30.4164,30.516,30.3781,30.4853,195500.0
2014-09-15 10:30:00,39.8,39.83,39.71,39.76,212600.0,30.4853,30.5083,30.4164,30.4547,212600.0
2014-09-15 11:00:00,39.76,39.8,39.67,39.67,130300.0,30.4547,30.4853,30.3858,30.3858,130300.0
2014-09-15 11:30:00,39.68,39.69,39.62,39.64,257500.0,30.3934,30.4011,30.3475,30.3628,257500.0
2014-09-15 12:00:00,39.65,39.72,39.64,39.71,204600.0,30.3704,30.424,30.3628,30.4164,204600.0
2014-09-15 12:30:00,39.71,39.79,39.7,39.76,234600.0,30.4164,30.4777,30.4087,30.4547,234600.0
2014-09-15 13:00:00,39.76,39.82,39.76,39.8,467100.0,30.4547,30.5006,30.4547,30.4853,467100.0
2014-09-15 13:30:00,39.8,39.84,39.78,39.8,414200.0,30.4853,30.516,30.47,30.4853,414200.0
2014-09-15 14:00:00,39.79,39.85,39.77,39.84,213900.0,30.4777,30.5236,30.4623,30.516,213900.0
2014-09-15 14:30:00,39.84,39.87,39.82,39.86,317900.0,30.516,30.5389,30.5006,30.5313,317900.0
2014-09-15 15:00:00,39.86,39.89,39.84,39.88,475200.0,30.5313,30.5543,30.516,30.5466,475200.0
2014-09-15 15:30:00,39.88,39.93,39.87,39.91,1465000.0,30.5466,30.5849,30.5389,30.5696,1465000.0
2014-09-16 09:30:00,39.71,39.92,39.67,39.76,446100.0,30.4164,30.5772,30.3858,30.4547,446100.0
2014-09-16 10:00:00,39.76,39.97,39.76,39.94,292500.0,30.4547,30.6155,30.4547,30.5926,292500.0
2014-09-16 10:30:00,39.93,39.97,39.79,39.82,349500.0,30.5849,30.6155,30.4777,30.5006,349500.0
2014-09-16 11:00:00,39.82,39.86,39.68,39.86,483200.0,30.5006,30.5313,30.3934,30.5313,483200.0
2014-09-16 11:30:00,39.85,39.98,39.85,39.94,326200.0,30.5236,30.6232,30.5236,30.5926,326200.0
2014-09-16 12:00:00,39.95,40.02,39.94,39.98,491400.0,30.6002,30.6538,30.5926,30.6232,491400.0
2014-09-16 12:30:00,39.98,40.05,39.96,39.98,373700.0,30.6232,30.6768,30.6079,30.6232,373700.0
2014-09-16 13:00:00,39.97,40.13,39.97,40.11,343800.0,30.6155,30.7381,30.6155,30.7228,343800.0
2014-09-16 13:30:00,40.12,40.22,40.11,40.2,350300.0,30.7304,30.807,30.7228,30.7917,350300.0
2014-09-16 14:00:00,40.2,40.23,40.17,40.19,220100.0,30.7917,30.8147,30.7687,30.7841,220100.0
2014-09-16 14:30:00,40.19,40.25,40.15,40.18,337800.0,30.7841,30.83,30.7534,30.7764,337800.0
2014-09-16 15:00:00,40.19,40.2,40.11,40.13,397100.0,30.7841,30.7917,30.7228,30.7381,397100.0
2014-09-16 15:30:00,40.13,40.22,40.12,40.18,758600.0,30.7381,30.807,30.7304,30.7764,758600.0
2014-09-17 09:30:00,40.22,40.35,40.08,40.33,457300.0,30.807,30.9066,30.6998,30.8913,457300.0
2014-09-17 10:00:00,40.33,40.44,40.29,40.36,322900.0,30.8913,30.9755,30.8606,30.9143,322900.0
2014-09-17 10:30:00,40.36,40.36,40.2,40.23,233100.0,30.9143,30.9143,30.7917,30.8147,233100.0
2014-09-17 11:00:00,40.23,40.27,40.19,40.2,193800.0,30.8147,30.8453,30.7841,30.7917,193800.0
2014-09-17 11:30:00,40.2,40.2,40.13,40.14,162100.0,30.7917,30.7917,30.7381,30.7458,162100.0
2014-09-17 12:00:00,40.14,40.2,40.13,40.18,183100.0,30.7458,30.7917,30.7381,30.7764,183100.0
2014-09-17 12:30:00,40.18,40.22,40.15,40.16,116200.0,30.7764,30.807,30.7534,30.7611,116200.0
2014-09-17 13:00:00,40.16,40.18,40.12,40.15,112100.0,30.7611,30.7764,30.7304,30.7534,112100.0
2014-09-17 13:30:00,40.14,40.29,40.13,40.27,167700.0,30.7458,30.8606,30.7381,30.8453,167700.0
2014-09-17 14:00:00,40.27,40.55,40.05,40.47,703600.0,30.8453,31.0598,30.6768,30.9985,703600.0
2014-09-17 14:30:00,40.47,40.47,40.25,40.4,448500.0,30.9985,30.9985,30.83,30.9449,448500.0
2014-09-17 15:00:00,40.4,40.52,40.32,40.38,515400.0,30.9449,31.0368,30.8836,30.9296,515400.0
2014-09-17 15:30:00,40.37,40.38,40.21,40.26,652500.0,30.9219,30.9296,30.7994,30.8377,652500.0
2014-09-18 09:30:00,40.5,40.8,40.47,40.75,494800.0,31.0215,31.2513,30.9985,31.213,494800.0
2014-09-18 10:00:00,40.75,40.79,40.57,40.57,617400.0,31.213,31.2436,31.0751,31.0751,617400.0
2014-09-18 10:30:00,40.56,40.69,40.55,40.55,454300.0,31.0675,31.167,31.0598,31.0598,454300.0
2014-09-18 11:00:00,40.55,40.59,40.49,40.51,249900.0,31.0598,31.0904,31.0138,31.0292,249900.0
2014-09-18 11:30:00,40.52,40.54,40.44,40.48,296600.0,31.0368,31.0521,30.9755,31.0062,296600.0
2014-09-18 12:00:00,40.49,40.59,40.49,40.56,200800.0,31.0138,31.0904,31.0138,31.0675,200800.0
2014-09-18 12:30:00,40.57,40.57,40.49,40.5,436900.0,31.0751,31.0751,31.0138,31.0215,436900.0
2014-09-18 13:00:00,40.5,40.51,40.44,40.46,398700.0,31.0215,31.0292,30.9755,30.9909,398700.0
2014-09-18 13:30:00,40.46,40.48,40.39,40.42,295000.0,30.9909,31.0062,30.9372,30.9602,295000.0
2014-09-18 14:00:00,40.43,40.47,40.27,40.29,1270800.0,30.9679,30.9985,30.8453,30.8606,1270800.0
2014-09-18 14:30:00,40.29,40.36,40.29,40.3,267500.0,30.8606,30.9143,30.8606,30.8683,267500.0
2014-09-18 15:00:00,40.3,40.37,40.29,40.34,639300.0,30.8683,30.9219,30.8606,30.8989,639300.0
2014-09-18 15:30:00,40.35,40.35,40.24,40.25,2609200.0,30.9066,30.9066,30.8224,30.83,2609200.0
2014-09-19 09:30:00,40.39,40.51,40.29,40.32,1380300.0,30.9372,31.0292,30.8606,30.8836,1380300.0
2014-09-19 10:00:00,40.32,40.4,40.28,40.37,350400.0,30.8836,30.9449,30.853,30.9219,350400.0
2014-09-19 10:30:00,40.37,40.4,40.27,40.27,201400.0,30.9219,30.9449,30.8453,30.8453,201400.0
2014-09-19 11:00:00,40.28,40.33,40.25,40.25,217600.0,30.853,30.8913,30.83,30.83,217600.0
2014-09-19 11:30:00,40.25,40.25,40.05,40.09,400700.0,30.83,30.83,30.6768,30.7075,400700.0
2014-09-19 12:00:00,40.09,40.09,39.99,40.03,449300.0,30.7075,30.7075,30.6309,30.6615,449300.0
2014-09-19 12:30:00,40.03,40.08,39.83,39.89,389400.0,30.6615,30.6998,30.5083,30.5543,389400.0
2014-09-19 13:00:00,39.88,39.92,39.73,39.84,458600.0,30.5466,30.5772,30.4317,30.516,458600.0
2014-09-19 13:30:00,39.83,39.89,39.81,39.82,300900.0,30.5083,30.5543,30.493,30.5006,300900.0
2014-09-19 14:00:00,39.83,39.86,39.76,39.85,281200.0,30.5083,30.5313,30.4547,30.5236,281200.0
2014-09-19 14:30:00,39.85,39.89,39.79,39.81,364900.0,30.5236,30.5543,30.4777,30.493,364900.0
2014-09-19 15:00:00,39.82,39.86,39.77,39.78,322800.0,30.5006,30.5313,30.4623,30.47,322800.0
2014-09-19 15:30:00,39.78,39.79,39.68,39.68,1857500.0,30.47,30.4777,30.3934,30.3934,1857500.0
2014-09-22 09:30:00,39.55,39.71,39.53,39.65,235500.0,30.2938,30.4164,30.2785,30.3704,235500.0
2014-09-22 10:00:00,39.65,39.69,39.53,39.56,245200.0,30.3704,30.4011,30.2785,30.3015,245200.0
2014-09-22 10:30:00,39.57,39.57,39.43,39.53,244000.0,30.3092,30.3092,30.2019,30.2785,244000.0
2014-09-22 11:00:00,39.53,39.61,39.49,39.59,200500.0,30.2785,30.3398,30.2479,30.3245,200500.0
2014-09-22 11:30:00,39.59,39.61,39.51,39.53,205700.0,30.3245,30.3398,30.2632,30.2785,205700.0
2014-09-22 12:00:00,39.53,39.53,39.44,39.45,408600.0,30.2785,30.2785,30.2096,30.2172,408600.0
2014-09-22 12:30:00,39.46,39.51,39.44,39.48,176100.0,30.2249,30.2632,30.2096,30.2402,176100.0
2014-09-22 13:00:00,39.48,39.5,39.42,39.48,232500.0,30.2402,30.2555,30.1943,30.2402,232500.0
2014-09-22 13:30:00,39.49,39.49,39.4,39.4,116800.0,30.2479,30.2479,30.1789,30.1789,116800.0
2014-09-22 14:00:00,39.41,39.46,39.35,39.37,178300.0,30.1866,30.2249,30.1406,30.156,178300.0
2014-09-22 14:30:00,39.37,39.41,39.36,39.37,228000.0,30.156,30.1866,30.1483,30.156,228000.0
2014-09-22 15:00:00,39.37,39.41,39.3,39.37,239300.0,30.156,30.1866,30.1023,30.156,239300.0
2014-09-22 15:30:00,39.37,39.4,39.34,39.36,667100.0,30.156,30.1789,30.133,30.1483,667100.0
2014-09-23 09:30:00,39.33,39.42,39.25,39.4,411100.0,30.1253,30.1943,30.064,30.1789,411100.0
2014-09-23 10:00:00,39.41,39.49,39.38,39.38,403600.0,30.1866,30.2479,30.1636,30.1636,403600.0
2014-09-23 10:30:00,39.38,39.4,39.3,39.3,234700.0,30.1636,30.1789,30.1023,30.1023,234700.0
2014-09-23 11:00:00,39.31,39.36,39.26,39.26,335400.0,30.11,30.1483,30.0717,30.0717,335400.0
2014-09-23 11:30:00,39.26,39.36,39.24,39.33,214500.0,30.0717,30.1483,30.0564,30.1253,214500.0
2014-09-23 12:00:00,39.33,39.34,39.25,39.26,161300.0,30.1253,30.133,30.064,30.0717,161300.0
2014-09-23 12:30:00,39.26,39.31,39.21,39.22,284300.0,30.0717,30.11,30.0334,30.0411,284300.0
2014-09-23 13:00:00,39.23,39.23,39.13,39.15,264200.0,30.0487,30.0487,29.9721,29.9875,264200.0
2014-09-23 13:30:00,39.16,39.19,39.11,39.11,213700.0,29.9951,30.0181,29.9568,29.9568,213700.0
2014-09-23 14:00:00,39.12,39.16,38.99,39.02,410800.0,29.9645,29.9951,29.8649,29.8879,410800.0
2014-09-23 14:30:00,39.02,39.06,38.99,39.03,199000.0,29.8879,29.9185,29.8649,29.8955,199000.0
2014-09-23 15:00:00,39.04,39.06,38.99,39.04,284200.0,29.9032,29.9185,29.8649,29.9032,284200.0
2014-09-23 15:30:00,39.05,39.07,38.96,38.97,1029300.0,29.9109,29.9262,29.8419,29.8496,1029300.0
2014-09-24 09:30:00,38.9,39.02,38.78,38.89,418900.0,29.796,29.8879,29.704,29.7883,418900.0
2014-09-24 10:00:00,38.88,38.92,38.81,38.9,200600.0,29.7806,29.8113,29.727,29.796,200600.0
2014-09-24 10:30:00,38.9,38.98,38.88,38.97,525400.0,29.796,29.8572,29.7806,29.8496,525400.0
2014-09-24 11:00:00,38.98,39.11,38.97,39.1,402500.0,29.8572,29.9568,29.8496,29.9492,402500.0
2014-09-24 11:30:00,39.11,39.14,39.02,39.08,196600.0,29.9568,29.9798,29.8879,29.9338,196600.0
2014-09-24 12:00:00,39.08,39.09,39.02,39.03,146000.0,29.9338,29.9415,29.8879,29.8955,146000.0
2014-09-24 12:30:00,39.04,39.06,39.01,39.03,175700.0,29.9032,29.9185,29.8802,29.8955,175700.0
2014-09-24 13:00:00,39.04,39.09,39.04,39.08,164000.0,29.9032,29.9415,29.9032,29.9338,164000.0
2014-09-24 13:30:00,39.09,39.12,39.09,39.11,189400.0,29.9415,29.9645,29.9415,29.9568,189400.0
2014-09-24 14:00:00,39.11,39.14,39.06,39.13,244700.0,29.9568,29.9798,29.9185,29.9721,244700.0
2014-09-24 14:30:00,39.13,39.18,39.09,39.18,227900.0,29.9721,30.0104,29.9415,30.0104,227900.0
2014-09-24 15:00:00,39.17,39.21,39.15,39.15,301200.0,30.0028,30.0334,29.9875,29.9875,301200.0
2014-09-24 15:30:00,39.15,39.23,39.15,39.23,1046500.0,29.9875,30.0487,29.9875,30.0487,1046500.0
2014-09-25 09:30:00,39.0,39.09,38.9,38.91,541900.0,29.8726,29.9415,29.796,29.8036,541900.0
2014-09-25 10:00:00,38.91,38.97,38.79,38.86,344200.0,29.8036,29.8496,29.7117,29.7653,344200.0
2014-09-25 10:30:00,38.86,38.87,38.63,38.76,357100.0,29.7653,29.773,29.5892,29.6887,357100.0
2014-09-25 11:00:00,38.76,38.8,38.7,38.8,333600.0,29.6887,29.7194,29.6428,29.7194,333600.0
2014-09-25 11:30:00,38.79,38.83,38.73,38.74,297300.0,29.7117,29.7423,29.6657,29.6734,297300.0
2014-09-25 12:00:00,38.74,38.79,38.69,38.69,179600.0,29.6734,29.7117,29.6351,29.6351,179600.0
2014-09-25 12:30:00,38.68,38.76,38.67,38.74,112800.0,29.6274,29.6887,29.6198,29.6734,112800.0
2014-09-25 13:00:00,38.74,38.8,38.72,38.78,146100.0,29.6734,29.7194,29.6581,29.704,146100.0
2014-09-25 13:30:00,38.77,38.77,38.66,38.68,236100.0,29.6964,29.6964,29.6121,29.6274,236100.0
2014-09-25 14:00:00,38.67,38.73,38.65,38.72,192500.0,29.6198,29.6657,29.6045,29.6581,192500.0
2014-09-25 14:30:00,38.72,38.76,38.69,38.7,153700.0,29.6581,29.6887,29.6351,29.6428,153700.0
2014-09-25 15:00:00,38.7,38.76,38.65,38.68,284800.0,29.6428,29.6887,29.6045,29.6274,284800.0
2014-09-25 15:30:00,38.68,38.79,38.65,38.66,940600.0,29.6274,29.7117,29.6045,29.6121,940600.0
2014-09-26 09:30:00,38.78,38.94,38.6,38.7,241500.0,29.704,29.8266,29.5662,29.6428,241500.0
2014-09-26 10:00:00,38.7,38.82,38.65,38.65,217300.0,29.6428,29.7347,29.6045,29.6045,217300.0
2014-09-26 10:30:00,38.65,38.73,38.59,38.71,159600.0,29.6045,29.6657,29.5585,29.6504,159600.0
2014-09-26 11:00:00,38.71,38.75,38.6,38.61,211900.0,29.6504,29.6811,29.5662,29.5738,211900.0
2014-09-26 11:30:00,38.62,38.63,38.55,38.58,143200.0,29.5815,29.5892,29.5279,29.5509,143200.0
2014-09-26 12:00:00,38.59,38.66,38.59,38.66,97300.0,29.5585,29.6121,29.5585,29.6121,97300.0
2014-09-26 12:30:00,38.66,38.67,38.62,38.65,82900.0,29.6121,29.6198,29.5815,29.6045,82900.0
2014-09-26 13:00:00,38.65,38.72,38.65,38.69,135500.0,29.6045,29.6581,29.6045,29.6351,135500.0
2014-09-26 13:30:00,38.7,38.77,38.69,38.75,225900.0,29.6428,29.6964,29.6351,29.6811,225900.0
2014-09-26 14:00:00,38.75,38.93,38.75,38.9,246400.0,29.6811,29.8189,29.6811,29.796,246400.0
2014-09-26 14:30:00,38.9,39.02,38.89,38.94,162600.0,29.796,29.8879,29.7883,29.8266,162600.0
2014-09-26 15:00:00,38.94,38.98,38.9,38.92,213800.0,29.8266,29.8572,29.796,29.8113,213800.0
2014-09-26 15:30:00,38.93,38.95,38.88,38.93,562900.0,29.8189,29.8343,29.7806,29.8189,562900.0
2014-09-29 09:30:00,38.51,38.72,38.38,38.71,293100.0,29.4972,29.6581,29.3977,29.6504,293100.0
2014-09-29 10:00:00,38.71,38.75,38.62,38.66,179600.0,29.6504,29.6811,29.5815,29.6121,179600.0
2014-09-29 10:30:00,38.66,38.68,38.61,38.63,207200.0,29.6121,29.6274,29.5738,29.5892,207200.0
2014-09-29 11:00:00,38.63,38.78,38.59,38.73,145400.0,29.5892,29.704,29.5585,29.6657,145400.0
2014-09-29 11:30:00,38.74,38.75,38.66,38.7,117000.0,29.6734,29.6811,29.6121,29.6428,117000.0
2014-09-29 12:00:00,38.7,38.7,38.56,38.58,126900.0,29.6428,29.6428,29.5355,29.5509,126900.0
2014-09-29 12:30:00,38.59,38.63,38.53,38.62,92800.0,29.5585,29.5892,29.5126,29.5815,92800.0
2014-09-29 13:00:00,38.63,38.69,38.6,38.68,115500.0,29.5892,29.6351,29.5662,29.6274,115500.0
2014-09-29 13:30:00,38.68,38.72,38.62,38.65,76400.0,29.6274,29.6581,29.5815,29.6045,76400.0
2014-09-29 14:00:00,38.65,38.68,38.48,38.51,162600.0,29.6045,29.6274,29.4743,29.4972,162600.0
2014-09-29 14:30:00,38.51,38.61,38.51,38.59,159000.0,29.4972,29.5738,29.4972,29.5585,159000.0
2014-09-29 15:00:00,38.6,38.69,38.59,38.66,210700.0,29.5662,29.6351,29.5585,29.6121,210700.0
2014-09-29 15:30:00,38.67,38.68,38.57,38.62,487000.0,29.6198,29.6274,29.5432,29.5815,487000.0
2014-09-30 09:30:00,38.57,38.8,37.46,38.55,396600.0,29.5432,29.7194,28.693,29.5279,396600.0
2014-09-30 10:00:00,38.55,38.64,38.45,38.61,239800.0,29.5279,29.5968,29.4513,29.5738,239800.0
2014-09-30 10:30:00,38.61,38.71,38.6,38.66,168700.0,29.5738,29.6504,29.5662,29.6121,168700.0
2014-09-30 11:00:00,38.66,38.85,38.64,38.84,314100.0,29.6121,29.7577,29.5968,29.75,314100.0
2014-09-30 11:30:00,38.84,38.85,38.77,38.8,265000.0,29.75,29.7577,29.6964,29.7194,265000.0
2014-09-30 12:00:00,38.8,38.84,38.76,38.8,227500.0,29.7194,29.75,29.6887,29.7194,227500.0
2014-09-30 12:30:00,38.79,38.8,38.7,38.77,288900.0,29.7117,29.7194,29.6428,29.6964,288900.0
2014-09-30 13:00:00,38.76,38.83,38.69,38.7,161600.0,29.6887,29.7423,29.6351,29.6428,161600.0
2014-09-30 13:30:00,38.7,38.73,38.62,38.68,164400.0,29.6428,29.6657,29.5815,29.6274,164400.0
2014-09-30 14:00:00,38.69,38.75,38.64,38.73,170300.0,29.6351,29.6811,29.5968,29.6657,170300.0
2014-09-30 14:30:00,38.72,38.76,38.68,38.72,132100.0,29.6581,29.6887,29.6274,29.6581,132100.0
2014-09-30 15:00:00,38.73,38.84,38.69,38.79,285500.0,29.6657,29.75,29.6351,29.7117,285500.0
2014-09-30 15:30:00,38.79,38.86,38.73,38.74,971400.0,29.7117,29.7653,29.6657,29.6734,971400.0
2014-10-01 09:30:00,38.7,38.7,38.48,38.5,310900.0,29.6428,29.6428,29.4743,29.4896,310900.0
2014-10-01 10:00:00,38.5,38.56,38.4,38.54,268200.0,29.4896,29.5355,29.413,29.5202,268200.0
2014-10-01 10:30:00,38.54,38.59,38.43,38.57,160400.0,29.5202,29.5585,29.436,29.5432,160400.0
2014-10-01 11:00:00,38.58,38.64,38.52,38.53,172800.0,29.5509,29.5968,29.5049,29.5126,172800.0
2014-10-01 11:30:00,38.54,38.54,38.44,38.49,139200.0,29.5202,29.5202,29.4436,29.4819,139200.0
2014-10-01 12:00:00,38.49,38.51,38.44,38.5,91600.0,29.4819,29.4972,29.4436,29.4896,91600.0
2014-10-01 12:30:00,38.5,38.5,38.37,38.39,127200.0,29.4896,29.4896,29.39,29.4053,127200.0
2014-10-01 13:00:00,38.38,38.41,38.29,38.4,184500.0,29.3977,29.4206,29.3287,29.413,184500.0
2014-10-01 13:30:00,38.39,38.4,38.23,38.25,164900.0,29.4053,29.413,29.2828,29.2981,164900.0
2014-10-01 14:00:00,38.25,38.35,38.23,38.33,126000.0,29.2981,29.3747,29.2828,29.3594,126000.0
2014-10-01 14:30:00,38.33,38.36,38.18,38.19,131900.0,29.3594,29.3823,29.2445,29.2521,131900.0
2014-10-01 15:00:00,38.19,38.23,38.15,38.22,249700.0,29.2521,29.2828,29.2215,29.2751,249700.0
2014-10-01 15:30:00,38.22,38.32,38.22,38.22,638900.0,29.2751,29.3517,29.2751,29.2751,638900.0
2014-10-02 09:30:00,38.19,38.24,38.09,38.16,298500.0,29.2521,29.2904,29.1755,29.2291,298500.0
2014-10-02 10:00:00,38.16,38.2,38.1,38.15,238700.0,29.2291,29.2598,29.1832,29.2215,238700.0
2014-10-02 10:30:00,38.15,38.16,38.01,38.02,208500.0,29.2215,29.2291,29.1143,29.1219,208500.0
2014-10-02 11:00:00,38.03,38.12,37.97,37.97,259200.0,29.1296,29.1985,29.0836,29.0836,259200.0
2014-10-02 11:30:00,37.98,38.0,37.78,37.88,318200.0,29.0913,29.1066,28.9381,29.0147,318200.0
2014-10-02 12:00:00,37.88,37.94,37.84,37.86,132300.0,29.0147,29.0606,28.984,28.9994,132300.0
2014-10-02 12:30:00,37.86,37.95,37.79,37.95,121500.0,28.9994,29.0683,28.9457,29.0683,121500.0
2014-10-02 13:00:00,37.94,38.1,37.92,38.08,238200.0,29.0606,29.1832,29.0453,29.1679,238200.0
2014-10-02 13:30:00,38.09,38.11,37.96,37.96,344600.0,29.1755,29.1908,29.076,29.076,344600.0
2014-10-02 14:00:00,37.96,38.14,37.96,38.14,216800.0,29.076,29.2138,29.076,29.2138,216800.0
2014-10-02 14:30:00,38.14,38.29,38.1,38.24,212200.0,29.2138,29.3287,29.1832,29.2904,212200.0
2014-10-02 15:00:00,38.24,38.26,38.14,38.19,187700.0,29.2904,29.3057,29.2138,29.2521,187700.0
2014-10-02 15:30:00,38.18,38.25,38.13,38.21,547200.0,29.2445,29.2981,29.2062,29.2674,547200.0
2014-10-03 09:30:00,38.47,38.69,38.39,38.56,588200.0,29.4666,29.6351,29.4053,29.5355,588200.0
2014-10-03 10:00:00,38.57,38.73,38.55,38.7,466800.0,29.5432,29.6657,29.5279,29.6428,466800.0
2014-10-03 10:30:00,38.71,38.77,38.68,38.75,430900.0,29.6504,29.6964,29.6274,29.6811,430900.0
2014-10-03 11:00:00,38.75,38.79,38.71,38.74,174800.0,29.6811,29.7117,29.6504,29.6734,174800.0
2014-10-03 11:30:00,38.74,38.77,38.65,38.73,136600.0,29.6734,29.6964,29.6045,29.6657,136600.0
2014-10-03 12:00:00,38.73,38.78,38.68,38.78,157000.0,29.6657,29.704,29.6274,29.704,157000.0
2014-10-03 12:30:00,38.79,38.85,38.77,38.81,130800.0,29.7117,29.7577,29.6964,29.727,130800.0
2014-10-03 13:00:00,38.81,38.84,38.78,38.79,123900.0,29.727,29.75,29.704,29.7117,123900.0
2014-10-03 13:30:00,38.79,38.79,38.72,38.76,129500.0,29.7117,29.7117,29.6581,29.6887,129500.0
2014-10-03 14:00:00,38.76,38.82,38.73,38.74,142300.0,29.6887,29.7347,29.6657,29.6734,142300.0
2014-10-03 14:30:00,38.73,38.77,38.69,38.7,152400.0,29.6657,29.6964,29.6351,29.6428,152400.0
2014-10-03 15:00:00,38.7,38.74,38.65,38.69,204600.0,29.6428,29.6734,29.6045,29.6351,204600.0
2014-10-03 15:30:00,38.69,38.77,38.65,38.7,551700.0,29.6351,29.6964,29.6045,29.6428,551700.0
2014-10-06 09:30:00,38.94,39.09,38.89,38.96,282800.0,29.8266,29.9415,29.7883,29.8419,282800.0
2014-10-06 10:00:00,38.96,39.0,38.79,38.84,128400.0,29.8419,29.8726,29.7117,29.75,128400.0
2014-10-06 10:30:00,38.83,38.96,38.79,38.88,240000.0,29.7423,29.8419,29.7117,29.7806,240000.0
2014-10-06 11:00:00,38.87,38.96,38.85,38.87,146200.0,29.773,29.8419,29.7577,29.773,146200.0
2014-10-06 11:30:00,38.87,38.91,38.67,38.73,184900.0,29.773,29.8036,29.6198,29.6657,184900.0
2014-10-06 12:00:00,38.73,38.8,38.71,38.73,90700.0,29.6657,29.7194,29.6504,29.6657,90700.0
2014-10-06 12:30:00,38.73,38.73,38.6,38.63,128300.0,29.6657,29.6657,29.5662,29.5892,128300.0
2014-10-06 13:00:00,38.62,38.78,38.59,38.76,92300.0,29.5815,29.704,29.5585,29.6887,92300.0
2014-10-06 13:30:00,38.77,38.78,38.71,38.76,87500.0,29.6964,29.704,29.6504,29.6887,87500.0
2014-10-06 14:00:00,38.77,38.83,38.69,38.8,149400.0,29.6964,29.7423,29.6351,29.7194,149400.0
2014-10-06 14:30:00,38.81,38.84,38.75,38.77,135100.0,29.727,29.75,29.6811,29.6964,135100.0
2014-10-06 15:00:00,38.77,38.81,38.71,38.78,153800.0,29.6964,29.727,29.6504,29.704,153800.0
2014-10-06 15:30:00,38.79,38.83,38.76,38.77,449300.0,29.7117,29.7423,29.6887,29.6964,449300.0
2014-10-07 09:30:00,38.53,38.53,38.15,38.37,397300.0,29.5126,29.5126,29.2215,29.39,397300.0
2014-10-07 10:00:00,38.38,38.47,38.35,38.41,158400.0,29.3977,29.4666,29.3747,29.4206,158400.0
2014-10-07 10:30:00,38.42,38.53,38.37,38.37,154900.0,29.4283,29.5126,29.39,29.39,154900.0
2014-10-07 11:00:00,38.36,38.38,38.19,38.21,164800.0,29.3823,29.3977,29.2521,29.2674,164800.0
2014-10-07 11:30:00,38.22,38.39,38.18,38.34,206200.0,29.2751,29.4053,29.2445,29.367,206200.0
2014-10-07 12:00:00,38.34,38.44,38.32,38.41,117000.0,29.367,29.4436,29.3517,29.4206,117000.0
2014-10-07 12:30:00,38.41,38.44,38.27,38.3,84500.0,29.4206,29.4436,29.3134,29.3364,84500.0
2014-10-07 13:00:00,38.31,38.36,38.24,38.35,70600.0,29.344,29.3823,29.2904,29.3747,70600.0
2014-10-07 13:30:00,38.35,38.36,38.25,38.3,79200.0,29.3747,29.3823,29.2981,29.3364,79200.0
2014-10-07 14:00:00,38.3,38.31,38.16,38.17,111500.0,29.3364,29.344,29.2291,29.2368,111500.0
2014-10-07 14:30:00,38.18,38.18,38.11,38.15,228600.0,29.2445,29.2445,29.1908,29.2215,228600.0
2014-10-07 15:00:00,38.14,38.16,37.98,38.02,346900.0,29.2138,29.2291,29.0913,29.1219,346900.0
2014-10-07 15:30:00,38.03,38.07,37.87,37.87,839000.0,29.1296,29.1602,29.007,29.007,839000.0
2014-10-08 09:30:00,37.98,38.2,37.85,38.06,262900.0,29.0913,29.2598,28.9917,29.1526,262900.0
2014-10-08 10:00:00,38.05,38.23,37.97,38.13,420000.0,29.1449,29.2828,29.0836,29.2062,420000.0
2014-10-08 10:30:00,38.13,38.16,37.92,37.95,264800.0,29.2062,29.2291,29.0453,29.0683,264800.0
2014-10-08 11:00:00,37.94,38.04,37.89,38.02,472100.0,29.0606,29.1372,29.0223,29.1219,472100.0
2014-10-08 11:30:00,38.01,38.02,37.83,37.89,274600.0,29.1143,29.1219,28.9764,29.0223,274600.0
2014-10-08 12:00:00,37.89,37.97,37.89,37.9,130000.0,29.0223,29.0836,29.0223,29.03,130000.0
2014-10-08 12:30:00,37.91,37.97,37.87,37.91,106500.0,29.0377,29.0836,29.007,29.0377,106500.0
2014-10-08 13:00:00,37.92,38.03,37.91,37.98,100100.0,29.0453,29.1296,29.0377,29.0913,100100.0
2014-10-08 13:30:00,37.98,38.15,37.98,38.13,111200.0,29.0913,29.2215,29.0913,29.2062,111200.0
2014-10-08 14:00:00,38.13,38.34,38.13,38.28,503200.0,29.2062,29.367,29.2062,29.3211,503200.0
2014-10-08 14:30:00,38.28,38.38,38.25,38.3,267600.0,29.3211,29.3977,29.2981,29.3364,267600.0
2014-10-08 15:00:00,38.3,38.48,38.3,38.45,344100.0,29.3364,29.4743,29.3364,29.4513,344100.0
2014-10-08 15:30:00,38.45,38.58,38.43,38.55,872000.0,29.4513,29.5509,29.436,29.5279,872000.0
2014-10-09 09:30:00,38.48,38.49,38.18,38.22,355100.0,29.4743,29.4819,29.2445,29.2751,355100.0
2014-10-09 10:00:00,38.23,38.29,37.98,38.02,503400.0,29.2828,29.3287,29.0913,29.1219,503400.0
2014-10-09 10:30:00,38.02,38.02,37.89,38.01,308600.0,29.1219,29.1219,29.0223,29.1143,308600.0
2014-10-09 11:00:00,38.01,38.1,37.9,37.99,361700.0,29.1143,29.1832,29.03,29.0989,361700.0
2014-10-09 11:30:00,37.99,38.01,37.65,37.73,346200.0,29.0989,29.1143,28.8385,28.8998,346200.0
2014-10-09 12:00:00,37.73,37.79,37.61,37.65,272200.0,28.8998,28.9457,28.8079,28.8385,272200.0
2014-10-09 12:30:00,37.63,37.76,37.6,37.74,197600.0,28.8232,28.9228,28.8002,28.9074,197600.0
2014-10-09 13:00:00,37.74,37.76,37.55,37.73,329500.0,28.9074,28.9228,28.7619,28.8998,329500.0
2014-10-09 13:30:00,37.73,37.84,37.61,37.62,256300.0,28.8998,28.984,28.8079,28.8155,256300.0
2014-10-09 14:00:00,37.62,37.62,37.37,37.43,498900.0,28.8155,28.8155,28.624,28.67,498900.0
2014-10-09 14:30:00,37.42,37.51,37.34,37.42,460400.0,28.6623,28.7313,28.6011,28.6623,460400.0
2014-10-09 15:00:00,37.41,37.48,37.33,37.46,612600.0,28.6547,28.7083,28.5934,28.693,612600.0
2014-10-09 15:30:00,37.46,37.58,37.28,37.31,1265300.0,28.693,28.7849,28.5551,28.5781,1265300.0
2014-10-10 09:30:00,37.32,37.7,37.21,37.57,355400.0,28.5857,28.8768,28.5015,28.7772,355400.0
2014-10-10 10:00:00,37.56,37.61,37.2,37.21,317400.0,28.7696,28.8079,28.4938,28.5015,317400.0
2014-10-10 10:30:00,37.21,37.45,37.18,37.36,353100.0,28.5015,28.6853,28.4785,28.6164,353100.0
2014-10-10 11:00:00,37.36,37.48,37.24,37.29,431300.0,28.6164,28.7083,28.5245,28.5628,431300.0
2014-10-10 11:30:00,37.29,37.36,37.12,37.33,298200.0,28.5628,28.6164,28.4325,28.5934,298200.0
2014-10-10 12:00:00,37.33,37.53,37.33,37.47,319300.0,28.5934,28.7466,28.5934,28.7006,319300.0
2014-10-10 12:30:00,37.47,37.6,37.45,37.49,278200.0,28.7006,28.8002,28.6853,28.716,278200.0
2014-10-10 13:00:00,37.49,37.53,37.3,37.35,182900.0,28.716,28.7466,28.5704,28.6087,182900.0
2014-10-10 13:30:00,37.35,37.47,37.31,37.42,261900.0,28.6087,28.7006,28.5781,28.6623,261900.0
2014-10-10 14:00:00,37.43,37.49,37.34,37.38,209200.0,28.67,28.716,28.6011,28.6317,209200.0
2014-10-10 14:30:00,37.38,37.4,37.19,37.19,230000.0,28.6317,28.647,28.4862,28.4862,230000.0
2014-10-10 15:00:00,37.19,37.2,37.06,37.12,360000.0,28.4862,28.4938,28.3866,28.4325,360000.0
2014-10-10 15:30:00,37.12,37.14,36.89,36.89,758500.0,28.4325,28.4479,28.2564,28.2564,758500.0
2014-10-13 09:30:00,37.04,37.15,36.9,37.02,283300.0,28.3713,28.4555,28.264,28.3559,283300.0
2014-10-13 10:00:00,37.04,37.09,36.9,36.9,237700.0,28.3713,28.4096,28.264,28.264,237700.0
2014-10-13 10:30:00,36.9,36.97,36.76,36.9,209500.0,28.264,28.3177,28.1568,28.264,209500.0
2014-10-13 11:00:00,36.9,36.97,36.7,36.8,227800.0,28.264,28.3177,28.1108,28.1874,227800.0
2014-10-13 11:30:00,36.81,36.91,36.8,36.85,178800.0,28.1951,28.2717,28.1874,28.2257,178800.0
2014-10-13 12:00:00,36.84,36.95,36.8,36.95,110300.0,28.2181,28.3023,28.1874,28.3023,110300.0
2014-10-13 12:30:00,36.96,37.04,36.93,36.96,182200.0,28.31,28.3713,28.287,28.31,182200.0
2014-10-13 13:00:00,36.96,36.98,36.83,36.96,123500.0,28.31,28.3253,28.2104,28.31,123500.0
2014-10-13 13:30:00,36.95,36.98,36.82,36.89,186900.0,28.3023,28.3253,28.2028,28.2564,186900.0
2014-10-13 14:00:00,36.89,36.93,36.84,36.92,180200.0,28.2564,28.287,28.2181,28.2794,180200.0
2014-10-13 14:30:00,36.92,36.92,36.79,36.81,143700.0,28.2794,28.2794,28.1798,28.1951,143700.0
2014-10-13 15:00:00,36.8,36.84,36.67,36.69,173400.0,28.1874,28.2181,28.0879,28.1032,173400.0
2014-10-13 15:30:00,36.69,36.69,36.33,36.36,951500.0,28.1032,28.1032,27.8274,27.8504,951500.0
2014-10-14 09:30:00,36.41,36.64,36.37,36.54,490500.0,27.8887,28.0649,27.8581,27.9883,490500.0
2014-10-14 10:00:00,36.54,36.65,36.37,36.38,522500.0,27.9883,28.0725,27.8581,27.8657,522500.0
2014-10-14 10:30:00,36.39,36.55,36.34,36.49,503900.0,27.8734,27.9959,27.8351,27.95,503900.0
2014-10-14 11:00:00,36.5,36.64,36.41,36.61,492600.0,27.9576,28.0649,27.8887,28.0419,492600.0
2014-10-14 11:30:00,36.62,36.84,36.59,36.77,671500.0,28.0496,28.2181,28.0266,28.1645,671500.0
2014-10-14 12:00:00,36.78,36.91,36.77,36.83,568700.0,28.1721,28.2717,28.1645,28.2104,568700.0
2014-10-14 12:30:00,36.83,36.92,36.75,36.88,312400.0,28.2104,28.2794,28.1491,28.2487,312400.0
2014-10-14 13:00:00,36.89,36.96,36.82,36.82,270000.0,28.2564,28.31,28.2028,28.2028,270000.0
2014-10-14 13:30:00,36.82,36.93,36.78,36.82,621700.0,28.2028,28.287,28.1721,28.2028,621700.0
2014-10-14 14:00:00,36.82,36.83,36.68,36.68,719800.0,28.2028,28.2104,28.0955,28.0955,719800.0
2014-10-14 14:30:00,36.68,36.73,36.61,36.65,542100.0,28.0955,28.1338,28.0419,28.0725,542100.0
2014-10-14 15:00:00,36.66,36.7,36.54,36.59,764000.0,28.0802,28.1108,27.9883,28.0266,764000.0
2014-10-14 15:30:00,36.59,36.64,36.46,36.55,1096500.0,28.0266,28.0649,27.927,27.9959,1096500.0
2014-10-15 09:30:00,36.06,36.15,35.21,35.99,591900.0,27.6206,27.6896,26.9696,27.567,591900.0
2014-10-15 10:00:00,35.98,36.1,35.81,35.93,536600.0,27.5593,27.6513,27.4291,27.5211,536600.0
2014-10-15 10:30:00,35.92,35.93,35.64,35.8,417300.0,27.5134,27.5211,27.2989,27.4215,417300.0
2014-10-15 11:00:00,35.79,35.93,35.61,35.61,297300.0,27.4138,27.5211,27.2759,27.2759,297300.0
2014-10-15 11:30:00,35.62,35.72,35.51,35.59,327300.0,27.2836,27.3602,27.1993,27.2606,327300.0
2014-10-15 12:00:00,35.58,35.62,35.35,35.46,392500.0,27.253,27.2836,27.0768,27.161,392500.0
2014-10-15 12:30:00,35.46,35.56,35.26,35.32,365900.0,27.161,27.2376,27.0079,27.0538,365900.0
2014-10-15 13:00:00,35.32,35.46,35.06,35.12,385600.0,27.0538,27.161,26.8547,26.9006,385600.0
2014-10-15 13:30:00,35.11,35.36,35.06,35.24,259200.0,26.893,27.0845,26.8547,26.9925,259200.0
2014-10-15 14:00:00,35.23,35.46,35.15,35.35,459200.0,26.9849,27.161,26.9236,27.0768,459200.0
2014-10-15 14:30:00,35.36,35.63,35.33,35.56,461000.0,27.0845,27.2913,27.0615,27.2376,461000.0
2014-10-15 15:00:00,35.57,35.83,35.49,35.83,804600.0,27.2453,27.4445,27.184,27.4445,804600.0
2014-10-15 15:30:00,35.83,36.11,35.76,35.96,1113600.0,27.4445,27.6589,27.3908,27.544,1113600.0
2014-10-16 09:30:00,35.3,35.72,35.08,35.72,681500.0,27.0385,27.3602,26.87,27.3602,681500.0
2014-10-16 10:00:00,35.71,36.0,35.32,35.73,617500.0,27.3525,27.5747,27.0538,27.3679,617500.0
2014-10-16 10:30:00,35.73,36.21,35.65,36.05,1071700.0,27.3679,27.7355,27.3066,27.613,1071700.0
2014-10-16 11:00:00,36.04,36.12,35.84,36.04,292700.0,27.6053,27.6666,27.4521,27.6053,292700.0
2014-10-16 11:30:00,36.04,36.13,35.84,35.84,373500.0,27.6053,27.6742,27.4521,27.4521,373500.0
2014-10-16 12:00:00,35.85,36.0,35.76,35.94,253400.0,27.4598,27.5747,27.3908,27.5287,253400.0
2014-10-16 12:30:00,35.94,36.16,35.84,36.13,220800.0,27.5287,27.6972,27.4521,27.6742,220800.0
2014-10-16 13:00:00,36.14,36.39,36.14,36.37,355200.0,27.6819,27.8734,27.6819,27.8581,355200.0
2014-10-16 13:30:00,36.37,36.44,36.29,36.32,346100.0,27.8581,27.9117,27.7968,27.8198,346100.0
2014-10-16 14:00:00,36.31,36.47,36.24,36.31,238600.0,27.8121,27.9347,27.7585,27.8121,238600.0
2014-10-16 14:30:00,36.33,36.43,36.15,36.17,235000.0,27.8274,27.904,27.6896,27.7049,235000.0
2014-10-16 15:00:00,36.18,36.33,36.08,36.21,455300.0,27.7125,27.8274,27.6359,27.7355,455300.0
2014-10-16 15:30:00,36.21,36.32,36.1,36.13,1091300.0,27.7355,27.8198,27.6513,27.6742,1091300.0
2014-10-17 09:30:00,36.55,36.71,35.83,35.98,1235600.0,27.9959,28.1185,27.4445,27.5593,1235600.0
2014-10-17 10:00:00,35.98,36.54,35.98,36.5,734300.0,27.5593,27.9883,27.5593,27.9576,734300.0
2014-10-17 10:30:00,36.52,36.52,36.38,36.47,461500.0,27.973,27.973,27.8657,27.9347,461500.0
2014-10-17 11:00:00,36.47,36.47,36.29,36.39,292800.0,27.9347,27.9347,27.7968,27.8734,292800.0
2014-10-17 11:30:00,36.38,36.68,36.37,36.53,377100.0,27.8657,28.0955,27.8581,27.9806,377100.0
2014-10-17 12:00:00,36.51,36.55,36.31,36.38,238600.0,27.9653,27.9959,27.8121,27.8657,238600.0
2014-10-17 12:30:00,36.38,36.59,36.29,36.31,432500.0,27.8657,28.0266,27.7968,27.8121,432500.0
2014-10-17 13:00:00,36.31,36.34,36.21,36.28,200100.0,27.8121,27.8351,27.7355,27.7891,200100.0
2014-10-17 13:30:00,36.27,36.33,36.23,36.31,253600.0,27.7815,27.8274,27.7508,27.8121,253600.0
2014-10-17 14:00:00,36.31,36.33,36.09,36.17,208500.0,27.8121,27.8274,27.6436,27.7049,208500.0
2014-10-17 14:30:00,36.16,36.38,36.1,36.3,382900.0,27.6972,27.8657,27.6513,27.8045,382900.0
2014-10-17 15:00:00,36.31,36.33,36.16,36.29,378700.0,27.8121,27.8274,27.6972,27.7968,378700.0
2014-10-17 15:30:00,36.29,36.45,36.28,36.36,971400.0,27.7968,27.9194,27.7891,27.8504,971400.0
2014-10-20 09:30:00,36.44,36.5,36.13,36.22,550200.0,27.9117,27.9576,27.6742,27.7432,550200.0
2014-10-20 10:00:00,36.22,36.32,36.14,36.25,265600.0,27.7432,27.8198,27.6819,27.7662,265600.0
2014-10-20 10:30:00,36.26,36.36,36.21,36.27,332600.0,27.7738,27.8504,27.7355,27.7815,332600.0
2014-10-20 11:00:00,36.27,36.34,36.22,36.28,161100.0,27.7815,27.8351,27.7432,27.7891,161100.0
2014-10-20 11:30:00,36.29,36.29,36.17,36.24,189300.0,27.7968,27.7968,27.7049,27.7585,189300.0
2014-10-20 12:00:00,36.25,36.35,36.23,36.33,159400.0,27.7662,27.8428,27.7508,27.8274,159400.0
2014-10-20 12:30:00,36.32,36.32,36.24,36.25,153600.0,27.8198,27.8198,27.7585,27.7662,153600.0
2014-10-20 13:00:00,36.25,36.36,36.23,36.35,183400.0,27.7662,27.8504,27.7508,27.8428,183400.0
2014-10-20 13:30:00,36.35,36.36,36.27,36.32,209000.0,27.8428,27.8504,27.7815,27.8198,209000.0
2014-10-20 14:00:00,36.32,36.36,36.25,36.27,198000.0,27.8198,27.8504,27.7662,27.7815,198000.0
2014-10-20 14:30:00,36.27,36.3,36.21,36.21,157200.0,27.7815,27.8045,27.7355,27.7355,157200.0
2014-10-20 15:00:00,36.22,36.33,36.22,36.29,305400.0,27.7432,27.8274,27.7432,27.7968,305400.0
2014-10-20 15:30:00,36.29,36.4,36.29,36.34,761200.0,27.7968,27.8811,27.7968,27.8351,761200.0
2014-10-21 09:30:00,36.68,36.76,36.59,36.7,482500.0,28.0955,28.1568,28.0266,28.1108,482500.0
2014-10-21 10:00:00,36.7,36.77,36.67,36.75,569600.0,28.1108,28.1645,28.0879,28.1491,569600.0
2014-10-21 10:30:00,36.75,36.75,36.72,36.73,285200.0,28.1491,28.1491,28.1262,28.1338,285200.0
2014-10-21 11:00:00,36.73,36.75,36.7,36.74,256400.0,28.1338,28.1491,28.1108,28.1415,256400.0
2014-10-21 11:30:00,36.74,36.84,36.73,36.83,635000.0,28.1415,28.2181,28.1338,28.2104,635000.0
2014-10-21 12:00:00,36.83,36.83,36.8,36.82,222800.0,28.2104,28.2104,28.1874,28.2028,222800.0
2014-10-21 12:30:00,36.82,36.82,36.73,36.77,159700.0,28.2028,28.2028,28.1338,28.1645,159700.0
2014-10-21 13:00:00,36.77,36.77,36.72,36.76,130900.0,28.1645,28.1645,28.1262,28.1568,130900.0
2014-10-21 13:30:00,36.76,36.78,36.75,36.76,214600.0,28.1568,28.1721,28.1491,28.1568,214600.0
2014-10-21 14:00:00,36.76,36.77,36.75,36.76,338100.0,28.1568,28.1645,28.1491,28.1568,338100.0
2014-10-21 14:30:00,36.76,36.78,36.74,36.77,199900.0,28.1568,28.1721,28.1415,28.1645,199900.0
2014-10-21 15:00:00,36.77,36.84,36.76,36.82,571400.0,28.1645,28.2181,28.1568,28.2028,571400.0
2014-10-21 15:30:00,36.82,36.85,36.78,36.8,1310000.0,28.2028,28.2257,28.1721,28.1874,1310000.0
2014-10-22 09:30:00,36.86,36.86,36.62,36.74,652900.0,28.2334,28.2334,28.0496,28.1415,652900.0
2014-10-22 10:00:00,36.75,36.78,36.69,36.74,672800.0,28.1491,28.1721,28.1032,28.1415,672800.0
2014-10-22 10:30:00,36.74,36.82,36.73,36.8,977500.0,28.1415,28.2028,28.1338,28.1874,977500.0
2014-10-22 11:00:00,36.8,36.87,36.79,36.83,540400.0,28.1874,28.2411,28.1798,28.2104,540400.0
2014-10-22 11:30:00,36.84,36.86,36.81,36.82,282200.0,28.2181,28.2334,28.1951,28.2028,282200.0
2014-10-22 12:00:00,36.83,36.83,36.73,36.79,328000.0,28.2104,28.2104,28.1338,28.1798,328000.0
2014-10-22 12:30:00,36.8,36.8,36.64,36.66,225400.0,28.1874,28.1874,28.0649,28.0802,225400.0
2014-10-22 13:00:00,36.67,36.67,36.51,36.51,161400.0,28.0879,28.0879,27.9653,27.9653,161400.0
2014-10-22 13:30:00,36.52,36.54,36.46,36.47,184100.0,27.973,27.9883,27.927,27.9347,184100.0
2014-10-22 14:00:00,36.46,36.53,36.43,36.48,200500.0,27.927,27.9806,27.904,27.9423,200500.0
2014-10-22 14:30:00,36.48,36.53,36.42,36.52,248600.0,27.9423,27.9806,27.8964,27.973,248600.0
2014-10-22 15:00:00,36.53,36.58,36.48,36.56,290800.0,27.9806,28.0189,27.9423,28.0036,290800.0
2014-10-22 15:30:00,36.56,36.56,36.38,36.39,699200.0,28.0036,28.0036,27.8657,27.8734,699200.0
2014-10-23 09:30:00,36.82,36.89,36.55,36.59,468500.0,28.2028,28.2564,27.9959,28.0266,468500.0
2014-10-23 10:00:00,36.6,36.65,36.54,36.59,567000.0,28.0342,28.0725,27.9883,28.0266,567000.0
2014-10-23 10:30:00,36.59,36.64,36.57,36.61,412600.0,28.0266,28.0649,28.0113,28.0419,412600.0
2014-10-23 11:00:00,36.61,36.68,36.58,36.62,469600.0,28.0419,28.0955,28.0189,28.0496,469600.0
2014-10-23 11:30:00,36.62,36.66,36.6,36.63,398700.0,28.0496,28.0802,28.0342,28.0572,398700.0
2014-10-23 12:00:00,36.63,36.67,36.62,36.66,173800.0,28.0572,28.0879,28.0496,28.0802,173800.0
2014-10-23 12:30:00,36.65,36.65,36.57,36.6,151800.0,28.0725,28.0725,28.0113,28.0342,151800.0
2014-10-23 13:00:00,36.6,36.66,36.6,36.65,138000.0,28.0342,28.0802,28.0342,28.0725,138000.0
2014-10-23 13:30:00,36.65,36.67,36.63,36.65,198400.0,28.0725,28.0879,28.0572,28.0725,198400.0
2014-10-23 14:00:00,36.65,36.73,36.64,36.72,272200.0,28.0725,28.1338,28.0649,28.1262,272200.0
2014-10-23 14:30:00,36.73,36.73,36.49,36.58,302600.0,28.1338,28.1338,27.95,28.0189,302600.0
2014-10-23 15:00:00,36.58,36.58,36.43,36.45,338800.0,28.0189,28.0189,27.904,27.9194,338800.0
2014-10-23 15:30:00,36.45,36.57,36.41,36.46,757500.0,27.9194,28.0113,27.8887,27.927,757500.0
2014-10-24 09:30:00,36.38,36.77,36.36,36.52,693000.0,27.9934,28.2934,27.978,28.1011,693000.0
2014-10-24 10:00:00,36.52,36.62,36.42,36.57,377000.0,28.1011,28.178,28.0241,28.1396,377000.0
2014-10-24 10:30:00,36.58,36.79,36.57,36.79,381800.0,28.1472,28.3088,28.1396,28.3088,381800.0
2014-10-24 11:00:00,36.79,36.85,36.78,36.83,347400.0,28.3088,28.355,28.3011,28.3396,347400.0
2014-10-24 11:30:00,36.83,36.94,36.8,36.93,344100.0,28.3396,28.4243,28.3165,28.4166,344100.0
2014-10-24 12:00:00,36.93,37.05,36.92,36.96,219200.0,28.4166,28.5089,28.4089,28.4396,219200.0
2014-10-24 12:30:00,36.96,36.96,36.89,36.94,119900.0,28.4396,28.4396,28.3858,28.4243,119900.0
2014-10-24 13:00:00,36.94,36.96,36.75,36.76,195400.0,28.4243,28.4396,28.2781,28.2858,195400.0
2014-10-24 13:30:00,36.76,36.79,36.7,36.73,444700.0,28.2858,28.3088,28.2396,28.2627,444700.0
2014-10-24 14:00:00,36.73,36.92,36.72,36.9,193600.0,28.2627,28.4089,28.255,28.3935,193600.0
2014-10-24 14:30:00,36.91,36.98,36.89,36.95,135700.0,28.4012,28.455,28.3858,28.4319,135700.0
2014-10-24 15:00:00,36.95,36.97,36.91,36.97,215000.0,28.4319,28.4473,28.4012,28.4473,215000.0
2014-10-24 15:30:00,36.97,37.13,36.95,37.12,1097000.0,28.4473,28.5705,28.4319,28.5628,1097000.0
2014-10-27 09:30:00,37.04,37.1,36.77,36.87,348300.0,28.5012,28.5474,28.2934,28.3704,348300.0
2014-10-27 10:00:00,36.87,36.98,36.78,36.96,202400.0,28.3704,28.455,28.3011,28.4396,202400.0
2014-10-27 10:30:00,36.96,37.12,36.9,37.12,294800.0,28.4396,28.5628,28.3935,28.5628,294800.0
2014-10-27 11:00:00,37.12,37.22,37.09,37.17,305200.0,28.5628,28.6397,28.5397,28.6012,305200.0
2014-10-27 11:30:00,37.16,37.2,37.08,37.1,224900.0,28.5935,28.6243,28.532,28.5474,224900.0
2014-10-27 12:00:00,37.09,37.21,37.09,37.15,218000.0,28.5397,28.632,28.5397,28.5858,218000.0
2014-10-27 12:30:00,37.15,37.25,37.12,37.23,305200.0,28.5858,28.6628,28.5628,28.6474,305200.0
2014-10-27 13:00:00,37.23,37.33,37.23,37.25,198000.0,28.6474,28.7243,28.6474,28.6628,198000.0
2014-10-27 13:30:00,37.25,37.28,37.21,37.28,195400.0,28.6628,28.6859,28.632,28.6859,195400.0
2014-10-27 14:00:00,37.28,37.34,37.27,37.34,283100.0,28.6859,28.732,28.6782,28.732,283100.0
2014-10-27 14:30:00,37.34,37.35,37.25,37.27,363000.0,28.732,28.7397,28.6628,28.6782,363000.0
2014-10-27 15:00:00,37.27,37.59,37.23,37.36,1618700.0,28.6782,28.9244,28.6474,28.7474,1618700.0
2014-10-27 15:30:00,37.35,37.42,37.3,37.39,1469600.0,28.7397,28.7936,28.7013,28.7705,1469600.0
2014-10-28 09:30:00,37.65,37.79,37.53,37.6,329800.0,28.9706,29.0783,28.8782,28.9321,329800.0
2014-10-28 10:00:00,37.6,37.81,37.49,37.51,666800.0,28.9321,29.0937,28.8475,28.8629,666800.0
2014-10-28 10:30:00,37.51,37.52,36.97,37.13,1065900.0,28.8629,28.8705,28.4473,28.5705,1065900.0
2014-10-28 11:00:00,37.14,37.2,36.85,36.86,1091000.0,28.5781,28.6243,28.355,28.3627,1091000.0
2014-10-28 11:30:00,36.87,36.95,36.67,36.72,795600.0,28.3704,28.4319,28.2165,28.255,795600.0
2014-10-28 12:00:00,36.72,36.78,36.67,36.68,263700.0,28.255,28.3011,28.2165,28.2242,263700.0
2014-10-28 12:30:00,36.68,36.68,36.59,36.59,318500.0,28.2242,28.2242,28.1549,28.1549,318500.0
2014-10-28 13:00:00,36.59,36.72,36.59,36.66,425900.0,28.1549,28.255,28.1549,28.2088,425900.0
2014-10-28 13:30:00,36.66,36.88,36.63,36.87,524600.0,28.2088,28.3781,28.1857,28.3704,524600.0
2014-10-28 14:00:00,36.87,37.0,36.86,36.97,474500.0,28.3704,28.4704,28.3627,28.4473,474500.0
2014-10-28 14:30:00,36.98,37.02,36.92,36.97,368300.0,28.455,28.4858,28.4089,28.4473,368300.0
2014-10-28 15:00:00,36.98,37.11,36.98,37.08,344700.0,28.455,28.5551,28.455,28.532,344700.0
2014-10-28 15:30:00,37.09,37.14,37.01,37.11,1224600.0,28.5397,28.5781,28.4781,28.5551,1224600.0
2014-10-29 09:30:00,37.23,37.36,37.05,37.32,672500.0,28.6474,28.7474,28.5089,28.7167,672500.0
2014-10-29 10:00:00,37.32,37.32,37.22,37.28,620000.0,28.7167,28.7167,28.6397,28.6859,620000.0
2014-10-29 10:30:00,37.28,37.32,37.2,37.2,452400.0,28.6859,28.7167,28.6243,28.6243,452400.0
2014-10-29 11:00:00,37.21,37.28,37.2,37.25,252700.0,28.632,28.6859,28.6243,28.6628,252700.0
2014-10-29 11:30:00,37.25,37.27,37.19,37.25,231500.0,28.6628,28.6782,28.6166,28.6628,231500.0
2014-10-29 12:00:00,37.25,37.26,37.13,37.21,245400.0,28.6628,28.6705,28.5705,28.632,245400.0
2014-10-29 12:30:00,37.21,37.23,37.12,37.2,260300.0,28.632,28.6474,28.5628,28.6243,260300.0
2014-10-29 13:00:00,37.2,37.24,37.19,37.22,188000.0,28.6243,28.6551,28.6166,28.6397,188000.0
2014-10-29 13:30:00,37.23,37.26,37.14,37.25,303500.0,28.6474,28.6705,28.5781,28.6628,303500.0
2014-10-29 14:00:00,37.25,37.62,37.2,37.62,1186000.0,28.6628,28.9475,28.6243,28.9475,1186000.0
2014-10-29 14:30:00,37.61,37.64,37.46,37.57,929300.0,28.9398,28.9629,28.8244,28.909,929300.0
2014-10-29 15:00:00,37.58,37.62,37.41,37.59,930400.0,28.9167,28.9475,28.7859,28.9244,930400.0
2014-10-29 15:30:00,37.6,37.82,37.59,37.71,1076500.0,28.9321,29.1014,28.9244,29.0167,1076500.0
2014-10-30 09:30:00,37.72,37.9,37.59,37.7,524500.0,29.0244,29.1629,28.9244,29.0091,524500.0
2014-10-30 10:00:00,37.7,37.77,37.59,37.75,425500.0,29.0091,29.0629,28.9244,29.0475,425500.0
2014-10-30 10:30:00,37.76,37.77,37.63,37.74,224900.0,29.0552,29.0629,28.9552,29.0398,224900.0
2014-10-30 11:00:00,37.74,37.78,37.7,37.72,246300.0,29.0398,29.0706,29.0091,29.0244,246300.0
2014-10-30 11:30:00,37.73,37.82,37.71,37.81,240000.0,29.0321,29.1014,29.0167,29.0937,240000.0
2014-10-30 12:00:00,37.81,37.85,37.78,37.83,160200.0,29.0937,29.1245,29.0706,29.1091,160200.0
2014-10-30 12:30:00,37.83,37.87,37.82,37.87,119600.0,29.1091,29.1399,29.1014,29.1399,119600.0
2014-10-30 13:00:00,37.87,38.02,37.86,38.0,165100.0,29.1399,29.2553,29.1322,29.2399,165100.0
2014-10-30 13:30:00,38.01,38.14,37.93,38.11,390500.0,29.2476,29.3476,29.186,29.3245,390500.0
2014-10-30 14:00:00,38.11,38.16,38.03,38.03,323700.0,29.3245,29.363,29.263,29.263,323700.0
2014-10-30 14:30:00,38.03,38.08,37.86,37.91,254200.0,29.263,29.3015,29.1322,29.1706,254200.0
2014-10-30 15:00:00,37.9,38.0,37.9,37.95,530500.0,29.1629,29.2399,29.1629,29.2014,530500.0
2014-10-30 15:30:00,37.96,38.02,37.93,37.96,1207600.0,29.2091,29.2553,29.186,29.2091,1207600.0
2014-10-31 09:30:00,38.5,38.6,38.4,38.52,606900.0,29.6246,29.7016,29.5477,29.64,606900.0
2014-10-31 10:00:00,38.52,38.83,38.52,38.81,447500.0,29.64,29.8786,29.64,29.8632,447500.0
2014-10-31 10:30:00,38.81,38.89,38.76,38.85,423000.0,29.8632,29.9247,29.8247,29.8939,423000.0
2014-10-31 11:00:00,38.85,38.97,38.81,38.95,327700.0,29.8939,29.9863,29.8632,29.9709,327700.0
2014-10-31 11:30:00,38.95,38.96,38.76,38.79,282400.0,29.9709,29.9786,29.8247,29.8478,282400.0
2014-10-31 12:00:00,38.79,38.8,38.72,38.77,256400.0,29.8478,29.8555,29.7939,29.8324,256400.0
2014-10-31 12:30:00,38.77,38.8,38.76,38.79,204700.0,29.8324,29.8555,29.8247,29.8478,204700.0
2014-10-31 13:00:00,38.79,38.8,38.73,38.77,156000.0,29.8478,29.8555,29.8016,29.8324,156000.0
2014-10-31 13:30:00,38.77,38.81,38.74,38.78,217000.0,29.8324,29.8632,29.8093,29.8401,217000.0
2014-10-31 14:00:00,38.78,38.84,38.77,38.82,219900.0,29.8401,29.8862,29.8324,29.8709,219900.0
2014-10-31 14:30:00,38.82,38.83,38.69,38.71,542200.0,29.8709,29.8786,29.7708,29.7862,542200.0
2014-10-31 15:00:00,38.7,38.75,38.68,38.74,365800.0,29.7785,29.817,29.7631,29.8093,365800.0
2014-10-31 15:30:00,38.73,38.76,38.69,38.71,1363800.0,29.8016,29.8247,29.7708,29.7862,1363800.0
2014-11-03 09:30:00,38.76,38.87,38.61,38.73,283900.0,29.8247,29.9093,29.7093,29.8016,283900.0
2014-11-03 10:00:00,38.73,38.8,38.59,38.62,342400.0,29.8016,29.8555,29.6939,29.717,342400.0
2014-11-03 10:30:00,38.63,38.73,38.62,38.7,358700.0,29.7247,29.8016,29.717,29.7785,358700.0
2014-11-03 11:00:00,38.69,38.7,38.63,38.64,172600.0,29.7708,29.7785,29.7247,29.7324,172600.0
2014-11-03 11:30:00,38.64,38.71,38.61,38.7,218300.0,29.7324,29.7862,29.7093,29.7785,218300.0
2014-11-03 12:00:00,38.7,38.71,38.68,38.7,139400.0,29.7785,29.7862,29.7631,29.7785,139400.0
2014-11-03 12:30:00,38.7,38.71,38.67,38.68,342300.0,29.7785,29.7862,29.7554,29.7631,342300.0
2014-11-03 13:00:00,38.69,38.7,38.65,38.65,181800.0,29.7708,29.7785,29.7401,29.7401,181800.0
2014-11-03 13:30:00,38.65,38.65,38.61,38.62,464000.0,29.7401,29.7401,29.7093,29.717,464000.0
2014-11-03 14:00:00,38.62,38.64,38.53,38.54,249200.0,29.717,29.7324,29.6477,29.6554,249200.0
2014-11-03 14:30:00,38.54,38.54,38.44,38.46,198100.0,29.6554,29.6554,29.5785,29.5939,198100.0
2014-11-03 15:00:00,38.46,38.48,38.32,38.32,253500.0,29.5939,29.6092,29.4861,29.4861,253500.0
2014-11-03 15:30:00,38.33,38.47,38.33,38.47,662800.0,29.4938,29.6015,29.4938,29.6015,662800.0
2014-11-04 09:30:00,38.37,38.55,38.31,38.53,320300.0,29.5246,29.6631,29.4784,29.6477,320300.0
2014-11-04 10:00:00,38.53,38.64,38.46,38.47,244900.0,29.6477,29.7324,29.5939,29.6015,244900.0
2014-11-04 10:30:00,38.46,38.54,38.41,38.41,303200.0,29.5939,29.6554,29.5554,29.5554,303200.0
2014-11-04 11:00:00,38.41,38.52,38.34,38.51,279200.0,29.5554,29.64,29.5015,29.6323,279200.0
2014-11-04 11:30:00,38.51,38.53,38.47,38.5,144600.0,29.6323,29.6477,29.6015,29.6246,144600.0
2014-11-04 12:00:00,38.5,38.68,38.5,38.68,164500.0,29.6246,29.7631,29.6246,29.7631,164500.0
2014-11-04 12:30:00,38.68,38.76,38.64,38.7,304300.0,29.7631,29.8247,29.7324,29.7785,304300.0
2014-11-04 13:00:00,38.7,38.72,38.66,38.7,188500.0,29.7785,29.7939,29.7477,29.7785,188500.0
2014-11-04 13:30:00,38.69,38.75,38.62,38.75,245600.0,29.7708,29.817,29.717,29.817,245600.0
2014-11-04 14:00:00,38.75,38.76,38.67,38.67,276800.0,29.817,29.8247,29.7554,29.7554,276800.0
2014-11-04 14:30:00,38.67,38.73,38.64,38.72,298600.0,29.7554,29.8016,29.7324,29.7939,298600.0
2014-11-04 15:00:00,38.71,38.73,38.64,38.66,284600.0,29.7862,29.8016,29.7324,29.7477,284600.0
2014-11-04 15:30:00,38.66,38.74,38.66,38.7,1205700.0,29.7477,29.8093,29.7477,29.7785,1205700.0
2014-11-05 09:30:00,38.87,38.93,38.59,38.7,296500.0,29.9093,29.9555,29.6939,29.7785,296500.0
2014-11-05 10:00:00,38.7,38.82,38.64,38.64,490400.0,29.7785,29.8709,29.7324,29.7324,490400.0
2014-11-05 10:30:00,38.64,38.7,38.58,38.7,133700.0,29.7324,29.7785,29.6862,29.7785,133700.0
2014-11-05 11:00:00,38.7,38.72,38.66,38.7,279200.0,29.7785,29.7939,29.7477,29.7785,279200.0
2014-11-05 11:30:00,38.69,38.74,38.64,38.73,62400.0,29.7708,29.8093,29.7324,29.8016,62400.0
2014-11-05 12:00:00,38.74,38.76,38.66,38.67,121200.0,29.8093,29.8247,29.7477,29.7554,121200.0
2014-11-05 12:30:00,38.66,38.7,38.65,38.65,63900.0,29.7477,29.7785,29.7401,29.7401,63900.0
2014-11-05 13:00:00,38.66,38.66,38.6,38.61,100800.0,29.7477,29.7477,29.7016,29.7093,100800.0
2014-11-05 13:30:00,38.6,38.61,38.44,38.47,260300.0,29.7016,29.7093,29.5785,29.6015,260300.0
2014-11-05 14:00:00,38.48,38.57,38.46,38.57,91600.0,29.6092,29.6785,29.5939,29.6785,91600.0
2014-11-05 14:30:00,38.57,38.64,38.57,38.64,146400.0,29.6785,29.7324,29.6785,29.7324,146400.0
2014-11-05 15:00:00,38.64,38.66,38.55,38.6,193900.0,29.7324,29.7477,29.6631,29.7016,193900.0
2014-11-05 15:30:00,38.6,38.69,38.58,38.67,601500.0,29.7016,29.7708,29.6862,29.7554,601500.0
2014-11-06 09:30:00,38.77,38.85,38.62,38.65,370100.0,29.8324,29.8939,29.717,29.7401,370100.0
2014-11-06 10:00:00,38.65,38.74,38.58,38.71,214100.0,29.7401,29.8093,29.6862,29.7862,214100.0
2014-11-06 10:30:00,38.72,38.84,38.64,38.73,540400.0,29.7939,29.8862,29.7324,29.8016,540400.0
2014-11-06 11:00:00,38.73,38.74,38.65,38.66,715400.0,29.8016,29.8093,29.7401,29.7477,715400.0
2014-11-06 11:30:00,38.67,38.72,38.59,38.68,210300.0,29.7554,29.7939,29.6939,29.7631,210300.0
2014-11-06 12:00:00,38.68,38.68,38.59,38.66,237500.0,29.7631,29.7631,29.6939,29.7477,237500.0
2014-11-06 12:30:00,38.66,38.72,38.66,38.7,117200.0,29.7477,29.7939,29.7477,29.7785,117200.0
2014-11-06 13:00:00,38.7,38.72,38.65,38.67,380700.0,29.7785,29.7939,29.7401,29.7554,380700.0
2014-11-06 13:30:00,38.67,38.72,38.65,38.72,139000.0,29.7554,29.7939,29.7401,29.7939,139000.0
2014-11-06 14:00:00,38.73,38.73,38.67,38.7,127400.0,29.8016,29.8016,29.7554,29.7785,127400.0
2014-11-06 14:30:00,38.69,38.71,38.64,38.69,127300.0,29.7708,29.7862,29.7324,29.7708,127300.0
2014-11-06 15:00:00,38.69,38.69,38.63,38.67,236000.0,29.7708,29.7708,29.7247,29.7554,236000.0
2014-11-06 15:30:00,38.68,38.78,38.65,38.76,740200.0,29.7631,29.8401,29.7401,29.8247,740200.0
2014-11-07 09:30:00,38.81,38.81,38.48,38.63,195100.0,29.8632,29.8632,29.6092,29.7247,195100.0
2014-11-07 10:00:00,38.63,38.81,38.61,38.78,242300.0,29.7247,29.8632,29.7093,29.8401,242300.0
2014-11-07 10:30:00,38.77,38.91,38.7,38.9,114500.0,29.8324,29.9401,29.7785,29.9324,114500.0
2014-11-07 11:00:00,38.9,38.92,38.82,38.89,96200.0,29.9324,29.9478,29.8709,29.9247,96200.0
2014-11-07 11:30:00,38.89,38.93,38.85,38.86,83700.0,29.9247,29.9555,29.8939,29.9016,83700.0
2014-11-07 12:00:00,38.86,38.96,38.84,38.93,88100.0,29.9016,29.9786,29.8862,29.9555,88100.0
2014-11-07 12:30:00,38.93,38.97,38.91,38.97,55000.0,29.9555,29.9863,29.9401,29.9863,55000.0
2014-11-07 13:00:00,38.97,38.99,38.95,38.97,82800.0,29.9863,30.0017,29.9709,29.9863,82800.0
2014-11-07 13:30:00,38.97,39.01,38.97,38.98,119000.0,29.9863,30.0171,29.9863,29.994,119000.0
2014-11-07 14:00:00,38.99,39.0,38.91,38.94,94000.0,30.0017,30.0094,29.9401,29.9632,94000.0
2014-11-07 14:30:00,38.93,38.95,38.87,38.88,66500.0,29.9555,29.9709,29.9093,29.917,66500.0
2014-11-07 15:00:00,38.89,38.91,38.81,38.81,94500.0,29.9247,29.9401,29.8632,29.8632,94500.0
2014-11-07 15:30:00,38.8,38.91,38.79,38.91,334100.0,29.8555,29.9401,29.8478,29.9401,334100.0
2014-11-10 09:30:00,38.89,39.14,38.87,39.12,238600.0,29.9247,30.1171,29.9093,30.1017,238600.0
2014-11-10 10:00:00,39.12,39.21,38.96,38.97,289500.0,30.1017,30.171,29.9786,29.9863,289500.0
2014-11-10 10:30:00,38.97,39.33,38.97,39.31,303400.0,29.9863,30.2633,29.9863,30.2479,303400.0
2014-11-10 11:00:00,39.32,39.36,39.24,39.3,251400.0,30.2556,30.2864,30.194,30.2402,251400.0
2014-11-10 11:30:00,39.3,39.39,39.29,39.34,199500.0,30.2402,30.3095,30.2325,30.271,199500.0
2014-11-10 12:00:00,39.34,39.4,39.28,39.29,200000.0,30.271,30.3172,30.2248,30.2325,200000.0
2014-11-10 12:30:00,39.29,39.33,39.25,39.32,150400.0,30.2325,30.2633,30.2017,30.2556,150400.0
2014-11-10 13:00:00,39.32,39.33,39.26,39.31,166100.0,30.2556,30.2633,30.2094,30.2479,166100.0
2014-11-10 13:30:00,39.31,39.36,39.31,39.35,157000.0,30.2479,30.2864,30.2479,30.2787,157000.0
2014-11-10 14:00:00,39.34,39.4,39.34,39.39,168100.0,30.271,30.3172,30.271,30.3095,168100.0
2014-11-10 14:30:00,39.39,39.5,39.37,39.49,363800.0,30.3095,30.3941,30.2941,30.3864,363800.0
2014-11-10 15:00:00,39.49,39.52,39.46,39.48,313100.0,30.3864,30.4095,30.3633,30.3787,313100.0
2014-11-10 15:30:00,39.48,39.53,39.44,39.51,747000.0,30.3787,30.4172,30.3479,30.4018,747000.0
2014-11-11 09:30:00,39.41,39.58,39.33,39.38,251800.0,30.3248,30.4557,30.2633,30.3018,251800.0
2014-11-11 10:00:00,39.38,39.47,39.35,39.43,183000.0,30.3018,30.371,30.2787,30.3402,183000.0
2014-11-11 10:30:00,39.44,39.45,39.39,39.42,102400.0,30.3479,30.3556,30.3095,30.3325,102400.0
2014-11-11 11:00:00,39.43,39.45,39.35,39.42,150000.0,30.3402,30.3556,30.2787,30.3325,150000.0
2014-11-11 11:30:00,39.42,39.45,39.38,39.43,93400.0,30.3325,30.3556,30.3018,30.3402,93400.0
2014-11-11 12:00:00,39.43,39.47,39.38,39.46,117200.0,30.3402,30.371,30.3018,30.3633,117200.0
2014-11-11 12:30:00,39.46,39.48,39.4,39.44,87900.0,30.3633,30.3787,30.3172,30.3479,87900.0
2014-11-11 13:00:00,39.45,39.47,39.39,39.4,102900.0,30.3556,30.371,30.3095,30.3172,102900.0
2014-11-11 13:30:00,39.4,39.41,39.36,39.38,65400.0,30.3172,30.3248,30.2864,30.3018,65400.0
2014-11-11 14:00:00,39.38,39.41,39.35,39.39,96000.0,30.3018,30.3248,30.2787,30.3095,96000.0
2014-11-11 14:30:00,39.38,39.43,39.38,39.42,79300.0,30.3018,30.3402,30.3018,30.3325,79300.0
2014-11-11 15:00:00,39.42,39.44,39.39,39.41,105800.0,30.3325,30.3479,30.3095,30.3248,105800.0
2014-11-11 15:30:00,39.4,39.46,39.38,39.44,278200.0,30.3172,30.3633,30.3018,30.3479,278200.0
2014-11-12 09:30:00,39.23,39.59,39.16,39.55,447200.0,30.1863,30.4634,30.1325,30.4326,447200.0
2014-11-12 10:00:00,39.55,39.65,39.52,39.58,236800.0,30.4326,30.5095,30.4095,30.4557,236800.0
2014-11-12 10:30:00,39.58,39.59,39.52,39.54,224400.0,30.4557,30.4634,30.4095,30.4249,224400.0
2014-11-12 11:00:00,39.55,39.58,39.48,39.56,256100.0,30.4326,30.4557,30.3787,30.4403,256100.0
2014-11-12 11:30:00,39.56,39.67,39.55,39.66,173200.0,30.4403,30.5249,30.4326,30.5172,173200.0
2014-11-12 12:00:00,39.66,39.73,39.65,39.72,158800.0,30.5172,30.5711,30.5095,30.5634,158800.0
2014-11-12 12:30:00,39.72,39.73,39.65,39.72,119800.0,30.5634,30.5711,30.5095,30.5634,119800.0
2014-11-12 13:00:00,39.71,39.75,39.68,39.74,123700.0,30.5557,30.5865,30.5326,30.5788,123700.0
2014-11-12 13:30:00,39.74,39.79,39.67,39.67,190600.0,30.5788,30.6172,30.5249,30.5249,190600.0
2014-11-12 14:00:00,39.67,39.8,39.67,39.79,161200.0,30.5249,30.6249,30.5249,30.6172,161200.0
2014-11-12 14:30:00,39.78,39.8,39.71,39.73,155100.0,30.6096,30.6249,30.5557,30.5711,155100.0
2014-11-12 15:00:00,39.73,39.77,39.7,39.77,257800.0,30.5711,30.6019,30.548,30.6019,257800.0
2014-11-12 15:30:00,39.77,39.83,39.73,39.75,577600.0,30.6019,30.648,30.5711,30.5865,577600.0
2014-11-13 09:30:00,39.74,39.79,39.49,39.54,229700.0,30.5788,30.6172,30.3864,30.4249,229700.0
2014-11-13 10:00:00,39.54,39.59,39.41,39.49,355600.0,30.4249,30.4634,30.3248,30.3864,355600.0
2014-11-13 10:30:00,39.5,39.54,39.39,39.39,175800.0,30.3941,30.4249,30.3095,30.3095,175800.0
2014-11-13 11:00:00,39.39,39.39,39.27,39.3,266700.0,30.3095,30.3095,30.2171,30.2402,266700.0
2014-11-13 11:30:00,39.3,39.3,39.22,39.23,157400.0,30.2402,30.2402,30.1786,30.1863,157400.0
2014-11-13 12:00:00,39.23,39.51,39.18,39.47,1044300.0,30.1863,30.4018,30.1479,30.371,1044300.0
2014-11-13 12:30:00,39.47,39.48,39.23,39.23,399600.0,30.371,30.3787,30.1863,30.1863,399600.0
2014-11-13 13:00:00,39.24,39.36,39.24,39.35,207600.0,30.194,30.2864,30.194,30.2787,207600.0
2014-11-13 13:30:00,39.36,39.37,39.32,39.32,119200.0,30.2864,30.2941,30.2556,30.2556,119200.0
2014-11-13 14:00:00,39.31,39.38,39.29,39.38,183900.0,30.2479,30.3018,30.2325,30.3018,183900.0
2014-11-13 14:30:00,39.38,39.49,39.38,39.44,132600.0,30.3018,30.3864,30.3018,30.3479,132600.0
2014-11-13 15:00:00,39.45,39.59,39.44,39.5,359000.0,30.3556,30.4634,30.3479,30.3941,359000.0
2014-11-13 15:30:00,39.5,39.63,39.5,39.59,639600.0,30.3941,30.4941,30.3941,30.4634,639600.0
2014-11-14 09:30:00,39.61,39.78,39.59,39.67,295900.0,30.4787,30.6096,30.4634,30.5249,295900.0
2014-11-14 10:00:00,39.66,39.9,39.65,39.88,348800.0,30.5172,30.7019,30.5095,30.6865,348800.0
2014-11-14 10:30:00,39.88,39.98,39.83,39.93,546700.0,30.6865,30.7634,30.648,30.725,546700.0
2014-11-14 11:00:00,39.93,40.03,39.89,39.99,366400.0,30.725,30.8019,30.6942,30.7711,366400.0
2014-11-14 11:30:00,39.99,40.01,39.89,39.94,268200.0,30.7711,30.7865,30.6942,30.7327,268200.0
2014-11-14 12:00:00,39.94,39.99,39.92,39.99,173600.0,30.7327,30.7711,30.7173,30.7711,173600.0
2014-11-14 12:30:00,39.99,39.99,39.89,39.9,252200.0,30.7711,30.7711,30.6942,30.7019,252200.0
2014-11-14 13:00:00,39.9,39.92,39.86,39.89,145800.0,30.7019,30.7173,30.6711,30.6942,145800.0
2014-11-14 13:30:00,39.89,39.91,39.78,39.78,203200.0,30.6942,30.7096,30.6096,30.6096,203200.0
2014-11-14 14:00:00,39.78,39.78,39.67,39.67,222500.0,30.6096,30.6096,30.5249,30.5249,222500.0
2014-11-14 14:30:00,39.68,39.68,39.6,39.6,197500.0,30.5326,30.5326,30.471,30.471,197500.0
2014-11-14 15:00:00,39.6,39.75,39.6,39.75,309600.0,30.471,30.5865,30.471,30.5865,309600.0
2014-11-14 15:30:00,39.75,39.78,39.65,39.68,799400.0,30.5865,30.6096,30.5095,30.5326,799400.0
2014-11-17 09:30:00,39.48,39.55,39.27,39.34,423700.0,30.3787,30.4326,30.2171,30.271,423700.0
2014-11-17 10:00:00,39.34,39.67,39.34,39.64,406700.0,30.271,30.5249,30.271,30.5018,406700.0
2014-11-17 10:30:00,39.64,39.65,39.53,39.59,286300.0,30.5018,30.5095,30.4172,30.4634,286300.0
2014-11-17 11:00:00,39.59,39.65,39.55,39.55,287800.0,30.4634,30.5095,30.4326,30.4326,287800.0
2014-11-17 11:30:00,39.55,39.66,39.52,39.61,233900.0,30.4326,30.5172,30.4095,30.4787,233900.0
2014-11-17 12:00:00,39.61,39.71,39.57,39.71,177000.0,30.4787,30.5557,30.448,30.5557,177000.0
2014-11-17 12:30:00,39.7,39.78,39.68,39.72,214800.0,30.548,30.6096,30.5326,30.5634,214800.0
2014-11-17 13:00:00,39.71,39.81,39.7,39.77,182200.0,30.5557,30.6326,30.548,30.6019,182200.0
2014-11-17 13:30:00,39.77,39.8,39.7,39.75,208100.0,30.6019,30.6249,30.548,30.5865,208100.0
2014-11-17 14:00:00,39.74,39.79,39.7,39.73,203100.0,30.5788,30.6172,30.548,30.5711,203100.0
2014-11-17 14:30:00,39.73,39.75,39.68,39.68,172900.0,30.5711,30.5865,30.5326,30.5326,172900.0
2014-11-17 15:00:00,39.68,39.74,39.67,39.7,335600.0,30.5326,30.5788,30.5249,30.548,335600.0
2014-11-17 15:30:00,39.7,39.75,39.69,39.73,541500.0,30.548,30.5865,30.5403,30.5711,541500.0
2014-11-18 09:30:00,39.69,39.87,39.62,39.78,438900.0,30.5403,30.6788,30.4864,30.6096,438900.0
2014-11-18 10:00:00,39.78,39.81,39.71,39.72,283100.0,30.6096,30.6326,30.5557,30.5634,283100.0
2014-11-18 10:30:00,39.72,39.8,39.71,39.8,407600.0,30.5634,30.6249,30.5557,30.6249,407600.0
2014-11-18 11:00:00,39.79,39.8,39.73,39.73,178200.0,30.6172,30.6249,30.5711,30.5711,178200.0
2014-11-18 11:30:00,39.73,39.76,39.69,39.69,155400.0,30.5711,30.5942,30.5403,30.5403,155400.0
2014-11-18 12:00:00,39.69,39.72,39.65,39.7,157900.0,30.5403,30.5634,30.5095,30.548,157900.0
2014-11-18 12:30:00,39.7,39.75,39.69,39.74,88000.0,30.548,30.5865,30.5403,30.5788,88000.0
2014-11-18 13:00:00,39.75,39.75,39.72,39.74,175900.0,30.5865,30.5865,30.5634,30.5788,175900.0
2014-11-18 13:30:00,39.74,39.76,39.72,39.75,92100.0,30.5788,30.5942,30.5634,30.5865,92100.0
2014-11-18 14:00:00,39.75,39.77,39.73,39.73,599800.0,30.5865,30.6019,30.5711,30.5711,599800.0
2014-11-18 14:30:00,39.74,39.76,39.72,39.73,148300.0,30.5788,30.5942,30.5634,30.5711,148300.0
2014-11-18 15:00:00,39.73,39.78,39.72,39.76,281500.0,30.5711,30.6096,30.5634,30.5942,281500.0
2014-11-18 15:30:00,39.76,39.76,39.66,39.7,693400.0,30.5942,30.5942,30.5172,30.548,693400.0
2014-11-19 09:30:00,39.54,39.75,39.39,39.6,359900.0,30.4249,30.5865,30.3095,30.471,359900.0
2014-11-19 10:00:00,39.6,39.6,39.39,39.41,319000.0,30.471,30.471,30.3095,30.3248,319000.0
2014-11-19 10:30:00,39.41,39.43,39.34,39.34,325900.0,30.3248,30.3402,30.271,30.271,325900.0
2014-11-19 11:00:00,39.35,39.46,39.33,39.36,136000.0,30.2787,30.3633,30.2633,30.2864,136000.0
2014-11-19 11:30:00,39.37,39.51,39.34,39.51,142500.0,30.2941,30.4018,30.271,30.4018,142500.0
2014-11-19 12:00:00,39.51,39.6,39.51,39.58,83600.0,30.4018,30.471,30.4018,30.4557,83600.0
2014-11-19 12:30:00,39.59,39.63,39.55,39.63,72700.0,30.4634,30.4941,30.4326,30.4941,72700.0
2014-11-19 13:00:00,39.64,39.71,39.61,39.66,163400.0,30.5018,30.5557,30.4787,30.5172,163400.0
2014-11-19 13:30:00,39.66,39.74,39.65,39.73,222200.0,30.5172,30.5788,30.5095,30.5711,222200.0
2014-11-19 14:00:00,39.74,39.84,39.72,39.73,1031400.0,30.5788,30.6557,30.5634,30.5711,1031400.0
2014-11-19 14:30:00,39.72,39.77,39.65,39.74,277800.0,30.5634,30.6019,30.5095,30.5788,277800.0
2014-11-19 15:00:00,39.73,39.85,39.68,39.78,346300.0,30.5711,30.6634,30.5326,30.6096,346300.0
2014-11-19 15:30:00,39.79,39.87,39.75,39.81,742300.0,30.6172,30.6788,30.5865,30.6326,742300.0
2014-11-20 09:30:00,39.5,39.67,39.43,39.6,234000.0,30.3941,30.5249,30.3402,30.471,234000.0
2014-11-20 10:00:00,39.6,39.76,39.6,39.69,257000.0,30.471,30.5942,30.471,30.5403,257000.0
2014-11-20 10:30:00,39.7,39.81,39.69,39.79,271200.0,30.548,30.6326,30.5403,30.6172,271200.0
2014-11-20 11:00:00,39.79,39.91,39.79,39.89,146100.0,30.6172,30.7096,30.6172,30.6942,146100.0
2014-11-20 11:30:00,39.88,39.91,39.84,39.88,161200.0,30.6865,30.7096,30.6557,30.6865,161200.0
2014-11-20 12:00:00,39.89,39.93,39.81,39.91,179900.0,30.6942,30.725,30.6326,30.7096,179900.0
2014-11-20 12:30:00,39.91,39.93,39.83,39.85,126100.0,30.7096,30.725,30.648,30.6634,126100.0
2014-11-20 13:00:00,39.86,39.91,39.85,39.9,126000.0,30.6711,30.7096,30.6634,30.7019,126000.0
2014-11-20 13:30:00,39.9,39.98,39.89,39.98,158300.0,30.7019,30.7634,30.6942,30.7634,158300.0
2014-11-20 14:00:00,39.98,40.03,39.97,39.99,344800.0,30.7634,30.8019,30.7558,30.7711,344800.0
2014-11-20 14:30:00,39.99,40.0,39.93,39.94,160500.0,30.7711,30.7788,30.725,30.7327,160500.0
2014-11-20 15:00:00,39.93,39.94,39.84,39.89,220700.0,30.725,30.7327,30.6557,30.6942,220700.0
2014-11-20 15:30:00,39.9,39.96,39.89,39.95,555500.0,30.7019,30.7481,30.6942,30.7404,555500.0
2014-11-21 09:30:00,40.37,40.39,40.23,40.3,713000.0,31.0635,31.0789,30.9558,31.0097,713000.0
2014-11-21 10:00:00,40.3,40.31,40.17,40.19,390700.0,31.0097,31.0174,30.9096,30.925,390700.0
2014-11-21 10:30:00,40.19,40.25,40.17,40.19,284600.0,30.925,30.9712,30.9096,30.925,284600.0
2014-11-21 11:00:00,40.19,40.19,40.07,40.09,266100.0,30.925,30.925,30.8327,30.8481,266100.0
2014-11-21 11:30:00,40.09,40.11,40.04,40.06,181600.0,30.8481,30.8635,30.8096,30.825,181600.0
2014-11-21 12:00:00,40.07,40.11,40.02,40.04,229200.0,30.8327,30.8635,30.7942,30.8096,229200.0
2014-11-21 12:30:00,40.04,40.11,40.04,40.08,109700.0,30.8096,30.8635,30.8096,30.8404,109700.0
2014-11-21 13:00:00,40.08,40.09,39.99,40.0,211200.0,30.8404,30.8481,30.7711,30.7788,211200.0
2014-11-21 13:30:00,40.01,40.11,39.99,40.09,137200.0,30.7865,30.8635,30.7711,30.8481,137200.0
2014-11-21 14:00:00,40.1,40.14,40.01,40.02,156400.0,30.8558,30.8866,30.7865,30.7942,156400.0
2014-11-21 14:30:00,40.02,40.05,39.98,40.02,207100.0,30.7942,30.8173,30.7634,30.7942,207100.0
2014-11-21 15:00:00,40.02,40.12,40.02,40.12,281700.0,30.7942,30.8712,30.7942,30.8712,281700.0
2014-11-21 15:30:00,40.12,40.15,40.02,40.08,614900.0,30.8712,30.8943,30.7942,30.8404,614900.0
2014-11-24 09:30:00,40.16,40.32,40.12,40.2,342400.0,30.902,31.0251,30.8712,30.9327,342400.0
2014-11-24 10:00:00,40.19,40.26,40.18,40.22,153100.0,30.925,30.9789,30.9173,30.9481,153100.0
2014-11-24 10:30:00,40.22,40.23,40.06,40.06,179700.0,30.9481,30.9558,30.825,30.825,179700.0
2014-11-24 11:00:00,40.07,40.07,39.93,39.95,131200.0,30.8327,30.8327,30.725,30.7404,131200.0
2014-11-24 11:30:00,39.95,40.02,39.94,40.0,96900.0,30.7404,30.7942,30.7327,30.7788,96900.0
2014-11-24 12:00:00,40.0,40.02,39.97,40.0,83700.0,30.7788,30.7942,30.7558,30.7788,83700.0
2014-11-24 12:30:00,40.01,40.02,39.95,39.96,73000.0,30.7865,30.7942,30.7404,30.7481,73000.0
2014-11-24 13:00:00,39.96,39.96,39.93,39.93,76100.0,30.7481,30.7481,30.725,30.725,76100.0
2014-11-24 13:30:00,39.94,39.97,39.93,39.96,79700.0,30.7327,30.7558,30.725,30.7481,79700.0
2014-11-24 14:00:00,39.97,40.1,39.96,40.1,109600.0,30.7558,30.8558,30.7481,30.8558,109600.0
2014-11-24 14:30:00,40.09,40.13,40.05,40.05,144500.0,30.8481,30.8789,30.8173,30.8173,144500.0
2014-11-24 15:00:00,40.05,40.06,39.97,39.98,258000.0,30.8173,30.825,30.7558,30.7634,258000.0
2014-11-24 15:30:00,39.98,40.06,39.97,40.05,405300.0,30.7634,30.825,30.7558,30.8173,405300.0
2014-11-25 09:30:00,40.35,40.4,39.99,39.99,234600.0,31.0482,31.0866,30.7711,30.7711,234600.0
2014-11-25 10:00:00,40.0,40.07,39.9,40.07,163300.0,30.7788,30.8327,30.7019,30.8327,163300.0
2014-11-25 10:30:00,40.06,40.06,39.99,40.02,135400.0,30.825,30.825,30.7711,30.7942,135400.0
2014-11-25 11:00:00,40.02,40.07,39.99,40.05,119200.0,30.7942,30.8327,30.7711,30.8173,119200.0
2014-11-25 11:30:00,40.04,40.17,40.04,40.16,100700.0,30.8096,30.9096,30.8096,30.902,100700.0
2014-11-25 12:00:00,40.16,40.2,40.15,40.15,81800.0,30.902,30.9327,30.8943,30.8943,81800.0
2014-11-25 12:30:00,40.16,40.26,40.15,40.2,108100.0,30.902,30.9789,30.8943,30.9327,108100.0
2014-11-25 13:00:00,40.2,40.2,40.13,40.16,58900.0,30.9327,30.9327,30.8789,30.902,58900.0
2014-11-25 13:30:00,40.16,40.17,40.13,40.14,63400.0,30.902,30.9096,30.8789,30.8866,63400.0
2014-11-25 14:00:00,40.13,40.15,40.09,40.1,135300.0,30.8789,30.8943,30.8481,30.8558,135300.0
2014-11-25 14:30:00,40.1,40.11,40.02,40.07,122700.0,30.8558,30.8635,30.7942,30.8327,122700.0
2014-11-25 15:00:00,40.07,40.11,40.05,40.07,222700.0,30.8327,30.8635,30.8173,30.8327,222700.0
2014-11-25 15:30:00,40.07,40.11,40.04,40.1,599800.0,30.8327,30.8635,30.8096,30.8558,599800.0
2014-11-26 09:30:00,40.05,40.19,40.01,40.07,123200.0,30.8173,30.925,30.7865,30.8327,123200.0
2014-11-26 10:00:00,40.06,40.11,40.02,40.1,77800.0,30.825,30.8635,30.7942,30.8558,77800.0
2014-11-26 10:30:00,40.09,40.14,40.08,40.13,80300.0,30.8481,30.8866,30.8404,30.8789,80300.0
2014-11-26 11:00:00,40.14,40.15,40.08,40.11,118300.0,30.8866,30.8943,30.8404,30.8635,118300.0
2014-11-26 11:30:00,40.11,40.16,40.11,40.14,109700.0,30.8635,30.902,30.8635,30.8866,109700.0
2014-11-26 12:00:00,40.13,40.13,40.04,40.04,49900.0,30.8789,30.8789,30.8096,30.8096,49900.0
2014-11-26 12:30:00,40.03,40.05,39.98,40.05,105400.0,30.8019,30.8173,30.7634,30.8173,105400.0
2014-11-26 13:00:00,40.05,40.14,40.04,40.11,72000.0,30.8173,30.8866,30.8096,30.8635,72000.0
2014-11-26 13:30:00,40.11,40.12,40.07,40.08,41300.0,30.8635,30.8712,30.8327,30.8404,41300.0
2014-11-26 14:00:00,40.08,40.1,40.05,40.09,69000.0,30.8404,30.8558,30.8173,30.8481,69000.0
2014-11-26 14:30:00,40.09,40.13,40.09,40.11,41500.0,30.8481,30.8789,30.8481,30.8635,41500.0
2014-11-26 15:00:00,40.11,40.15,40.11,40.14,67500.0,30.8635,30.8943,30.8635,30.8866,67500.0
2014-11-26 15:30:00,40.15,40.22,40.14,40.21,324200.0,30.8943,30.9481,30.8866,30.9404,324200.0
2014-11-28 09:30:00,40.2,40.27,40.08,40.1,220300.0,30.9327,30.9866,30.8404,30.8558,220300.0
2014-11-28 10:00:00,40.11,40.15,40.05,40.07,162000.0,30.8635,30.8943,30.8173,30.8327,162000.0
2014-11-28 10:30:00,40.07,40.08,40.02,40.05,114000.0,30.8327,30.8404,30.7942,30.8173,114000.0
2014-11-28 11:00:00,40.05,40.08,40.0,40.05,102100.0,30.8173,30.8404,30.7788,30.8173,102100.0
2014-11-28 11:30:00,40.05,40.1,40.01,40.03,160400.0,30.8173,30.8558,30.7865,30.8019,160400.0
2014-11-28 12:00:00,40.03,40.05,39.99,40.0,135900.0,30.8019,30.8173,30.7711,30.7788,135900.0
2014-11-28 12:30:00,40.0,40.05,39.98,40.05,294100.0,30.7788,30.8173,30.7634,30.8173,294100.0
2014-12-01 09:30:00,39.95,39.95,39.3,39.39,398600.0,30.7404,30.7404,30.2402,30.3095,398600.0
2014-12-01 10:00:00,39.38,39.57,39.37,39.53,150700.0,30.3018,30.448,30.2941,30.4172,150700.0
2014-12-01 10:30:00,39.54,39.54,39.31,39.37,142100.0,30.4249,30.4249,30.2479,30.2941,142100.0
2014-12-01 11:00:00,39.36,39.47,39.29,39.43,227000.0,30.2864,30.371,30.2325,30.3402,227000.0
2014-12-01 11:30:00,39.43,39.5,39.42,39.46,128500.0,30.3402,30.3941,30.3325,30.3633,128500.0
2014-12-01 12:00:00,39.46,39.5,39.42,39.44,122800.0,30.3633,30.3941,30.3325,30.3479,122800.0
2014-12-01 12:30:00,39.44,39.6,39.42,39.58,124900.0,30.3479,30.471,30.3325,30.4557,124900.0
2014-12-01 13:00:00,39.58,39.65,39.55,39.58,100400.0,30.4557,30.5095,30.4326,30.4557,100400.0
2014-12-01 13:30:00,39.59,39.71,39.58,39.65,122000.0,30.4634,30.5557,30.4557,30.5095,122000.0
2014-12-01 14:00:00,39.65,39.66,39.57,39.59,137700.0,30.5095,30.5172,30.448,30.4634,137700.0
2014-12-01 14:30:00,39.6,39.67,39.6,39.65,102600.0,30.471,30.5249,30.471,30.5095,102600.0
2014-12-01 15:00:00,39.64,39.79,39.63,39.75,210900.0,30.5018,30.6172,30.4941,30.5865,210900.0
2014-12-01 15:30:00,39.75,39.76,39.58,39.6,383300.0,30.5865,30.5942,30.4557,30.471,383300.0
2014-12-02 09:30:00,39.76,40.05,39.7,39.87,560300.0,30.5942,30.8173,30.548,30.6788,560300.0
2014-12-02 10:00:00,39.88,40.08,39.88,40.01,293600.0,30.6865,30.8404,30.6865,30.7865,293600.0
2014-12-02 10:30:00,40.01,40.21,39.99,40.2,169000.0,30.7865,30.9404,30.7711,30.9327,169000.0
2014-12-02 11:00:00,40.21,40.32,40.16,40.17,225000.0,30.9404,31.0251,30.902,30.9096,225000.0
2014-12-02 11:30:00,40.17,40.2,40.12,40.19,137800.0,30.9096,30.9327,30.8712,30.925,137800.0
2014-12-02 12:00:00,40.18,40.21,40.15,40.18,133000.0,30.9173,30.9404,30.8943,30.9173,133000.0
2014-12-02 12:30:00,40.17,40.18,40.06,40.06,183900.0,30.9096,30.9173,30.825,30.825,183900.0
2014-12-02 13:00:00,40.05,40.09,40.01,40.05,157800.0,30.8173,30.8481,30.7865,30.8173,157800.0
2014-12-02 13:30:00,40.06,40.07,40.02,40.06,149300.0,30.825,30.8327,30.7942,30.825,149300.0
2014-12-02 14:00:00,40.06,40.26,40.06,40.23,361900.0,30.825,30.9789,30.825,30.9558,361900.0
2014-12-02 14:30:00,40.23,40.33,40.18,40.3,191400.0,30.9558,31.0328,30.9173,31.0097,191400.0
2014-12-02 15:00:00,40.3,40.3,40.19,40.22,201500.0,31.0097,31.0097,30.925,30.9481,201500.0
2014-12-02 15:30:00,40.22,40.29,40.2,40.28,465600.0,30.9481,31.002,30.9327,30.9943,465600.0
2014-12-03 09:30:00,40.21,40.65,40.17,40.64,384500.0,30.9404,31.279,30.9096,31.2713,384500.0
2014-12-03 10:00:00,40.64,40.81,40.58,40.58,584500.0,31.2713,31.4021,31.2251,31.2251,584500.0
2014-12-03 10:30:00,40.59,40.6,40.44,40.45,209700.0,31.2328,31.2405,31.1174,31.1251,209700.0
2014-12-03 11:00:00,40.44,40.58,40.43,40.5,145600.0,31.1174,31.2251,31.1097,31.1636,145600.0
2014-12-03 11:30:00,40.51,40.52,40.4,40.44,114400.0,31.1713,31.179,31.0866,31.1174,114400.0
2014-12-03 12:00:00,40.44,40.45,40.33,40.34,110300.0,31.1174,31.1251,31.0328,31.0405,110300.0
2014-12-03 12:30:00,40.34,40.43,40.31,40.41,143500.0,31.0405,31.1097,31.0174,31.0943,143500.0
2014-12-03 13:00:00,40.41,40.42,40.35,40.37,112700.0,31.0943,31.102,31.0482,31.0635,112700.0
2014-12-03 13:30:00,40.37,40.38,40.3,40.3,176200.0,31.0635,31.0712,31.0097,31.0097,176200.0
2014-12-03 14:00:00,40.3,40.34,40.28,40.31,218100.0,31.0097,31.0405,30.9943,31.0174,218100.0
2014-12-03 14:30:00,40.3,40.39,40.3,40.39,131300.0,31.0097,31.0789,31.0097,31.0789,131300.0
2014-12-03 15:00:00,40.39,40.43,40.38,40.43,286100.0,31.0789,31.1097,31.0712,31.1097,286100.0
2014-12-03 15:30:00,40.43,40.49,40.4,40.41,494900.0,31.1097,31.1559,31.0866,31.0943,494900.0
2014-12-04 09:30:00,40.26,40.43,40.18,40.18,293000.0,30.9789,31.1097,30.9173,30.9173,293000.0
2014-12-04 10:00:00,40.18,40.29,40.15,40.24,214500.0,30.9173,31.002,30.8943,30.9635,214500.0
2014-12-04 10:30:00,40.24,40.24,40.1,40.2,199400.0,30.9635,30.9635,30.8558,30.9327,199400.0
2014-12-04 11:00:00,40.2,40.22,40.14,40.16,184600.0,30.9327,30.9481,30.8866,30.902,184600.0
2014-12-04 11:30:00,40.17,40.37,40.15,40.34,109600.0,30.9096,31.0635,30.8943,31.0405,109600.0
2014-12-04 12:00:00,40.34,40.35,40.27,40.28,157800.0,31.0405,31.0482,30.9866,30.9943,157800.0
2014-12-04 12:30:00,40.28,40.5,40.28,40.3,179700.0,30.9943,31.1636,30.9943,31.0097,179700.0
2014-12-04 13:00:00,40.31,40.36,40.29,40.31,135500.0,31.0174,31.0558,31.002,31.0174,135500.0
2014-12-04 13:30:00,40.3,40.37,40.28,40.34,88700.0,31.0097,31.0635,30.9943,31.0405,88700.0
2014-12-04 14:00:00,40.34,40.36,40.29,40.3,175600.0,31.0405,31.0558,31.002,31.0097,175600.0
2014-12-04 14:30:00,40.31,40.36,40.28,40.34,206100.0,31.0174,31.0558,30.9943,31.0405,206100.0
2014-12-04 15:00:00,40.34,40.36,40.24,40.29,348100.0,31.0405,31.0558,30.9635,31.002,348100.0
2014-12-04 15:30:00,40.29,40.41,40.27,40.37,314500.0,31.002,31.0943,30.9866,31.0635,314500.0
2014-12-05 09:30:00,40.58,41.13,40.47,41.1,745800.0,31.2251,31.6483,31.1405,31.6253,745800.0
2014-12-05 10:00:00,41.12,41.32,41.07,41.25,407100.0,31.6406,31.7945,31.6022,31.7407,407100.0
2014-12-05 10:30:00,41.26,41.3,41.18,41.26,386600.0,31.7484,31.7791,31.6868,31.7484,386600.0
2014-12-05 11:00:00,41.26,41.42,41.26,41.42,269300.0,31.7484,31.8715,31.7484,31.8715,269300.0
2014-12-05 11:30:00,41.41,41.51,41.36,41.43,235300.0,31.8638,31.9407,31.8253,31.8792,235300.0
2014-12-05 12:00:00,41.44,41.47,41.4,41.4,164600.0,31.8869,31.91,31.8561,31.8561,164600.0
2014-12-05 12:30:00,41.4,41.47,41.39,41.46,190200.0,31.8561,31.91,31.8484,31.9023,190200.0
2014-12-05 13:00:00,41.46,41.48,41.27,41.32,267200.0,31.9023,31.9177,31.7561,31.7945,267200.0
2014-12-05 13:30:00,41.32,41.32,41.25,41.27,247800.0,31.7945,31.7945,31.7407,31.7561,247800.0
2014-12-05 14:00:00,41.27,41.28,41.16,41.19,221900.0,31.7561,31.7638,31.6714,31.6945,221900.0
2014-12-05 14:30:00,41.19,41.2,41.07,41.1,195000.0,31.6945,31.7022,31.6022,31.6253,195000.0
2014-12-05 15:00:00,41.09,41.19,41.08,41.1,198000.0,31.6176,31.6945,31.6099,31.6253,198000.0
2014-12-05 15:30:00,41.11,41.11,41.0,41.1,663200.0,31.6329,31.6329,31.5483,31.6253,663200.0
2014-12-08 09:30:00,41.27,41.29,40.97,41.24,328400.0,31.7561,31.7715,31.5252,31.733,328400.0
2014-12-08 10:00:00,41.24,41.46,41.24,41.46,296600.0,31.733,31.9023,31.733,31.9023,296600.0
2014-12-08 10:30:00,41.45,41.52,41.38,41.49,167800.0,31.8946,31.9484,31.8407,31.9253,167800.0
2014-12-08 11:00:00,41.5,41.62,41.47,41.58,201700.0,31.933,32.0254,31.91,31.9946,201700.0
2014-12-08 11:30:00,41.58,41.62,41.5,41.5,172300.0,31.9946,32.0254,31.933,31.933,172300.0
2014-12-08 12:00:00,41.5,41.55,41.37,41.44,178900.0,31.933,31.9715,31.833,31.8869,178900.0
2014-12-08 12:30:00,41.42,41.46,41.35,41.38,202100.0,31.8715,31.9023,31.8176,31.8407,202100.0
2014-12-08 13:00:00,41.39,41.46,41.21,41.23,231600.0,31.8484,31.9023,31.7099,31.7253,231600.0
2014-12-08 13:30:00,41.23,41.23,41.09,41.11,246700.0,31.7253,31.7253,31.6176,31.6329,246700.0
2014-12-08 14:00:00,41.1,41.26,41.01,41.24,240600.0,31.6253,31.7484,31.556,31.733,240600.0
2014-12-08 14:30:00,41.24,41.29,41.18,41.21,425500.0,31.733,31.7715,31.6868,31.7099,425500.0
2014-12-08 15:00:00,41.21,41.31,41.14,41.26,292900.0,31.7099,31.7868,31.656,31.7484,292900.0
2014-12-08 15:30:00,41.26,41.31,41.15,41.26,680700.0,31.7484,31.7868,31.6637,31.7484,680700.0
2014-12-09 09:30:00,40.79,40.89,40.53,40.89,354600.0,31.3867,31.4637,31.1867,31.4637,354600.0
2014-12-09 10:00:00,40.89,40.97,40.57,40.58,281800.0,31.4637,31.5252,31.2174,31.2251,281800.0
2014-12-09 10:30:00,40.59,40.75,40.56,40.68,232200.0,31.2328,31.3559,31.2097,31.3021,232200.0
2014-12-09 11:00:00,40.69,40.74,40.6,40.71,286100.0,31.3098,31.3482,31.2405,31.3252,286100.0
2014-12-09 11:30:00,40.72,40.74,40.64,40.64,194000.0,31.3329,31.3482,31.2713,31.2713,194000.0
2014-12-09 12:00:00,40.65,40.74,40.58,40.7,241500.0,31.279,31.3482,31.2251,31.3175,241500.0
2014-12-09 12:30:00,40.71,41.01,40.7,41.01,218200.0,31.3252,31.556,31.3175,31.556,218200.0
2014-12-09 13:00:00,41.01,41.1,40.9,41.03,145300.0,31.556,31.6253,31.4714,31.5714,145300.0
2014-12-09 13:30:00,41.03,41.16,40.99,41.02,192000.0,31.5714,31.6714,31.5406,31.5637,192000.0
2014-12-09 14:00:00,41.02,41.14,41.01,41.06,132300.0,31.5637,31.656,31.556,31.5945,132300.0
2014-12-09 14:30:00,41.07,41.09,40.92,41.07,214800.0,31.6022,31.6176,31.4867,31.6022,214800.0
2014-12-09 15:00:00,41.07,41.15,41.02,41.12,186400.0,31.6022,31.6637,31.5637,31.6406,186400.0
2014-12-09 15:30:00,41.12,41.28,41.07,41.23,736100.0,31.6406,31.7638,31.6022,31.7253,736100.0
2014-12-10 09:30:00,41.16,41.4,41.03,41.07,318800.0,31.6714,31.8561,31.5714,31.6022,318800.0
2014-12-10 10:00:00,41.07,41.19,41.0,41.15,259800.0,31.6022,31.6945,31.5483,31.6637,259800.0
2014-12-10 10:30:00,41.14,41.34,41.0,41.34,322300.0,31.656,31.8099,31.5483,31.8099,322300.0
2014-12-10 11:00:00,41.34,41.41,41.22,41.24,275300.0,31.8099,31.8638,31.7176,31.733,275300.0
2014-12-10 11:30:00,41.23,41.29,41.2,41.26,340100.0,31.7253,31.7715,31.7022,31.7484,340100.0
2014-12-10 12:00:00,41.25,41.36,41.2,41.28,273600.0,31.7407,31.8253,31.7022,31.7638,273600.0
2014-12-10 12:30:00,41.27,41.34,41.24,41.3,253400.0,31.7561,31.8099,31.733,31.7791,253400.0
2014-12-10 13:00:00,41.29,41.34,41.2,41.22,210500.0,31.7715,31.8099,31.7022,31.7176,210500.0
2014-12-10 13:30:00,41.21,41.24,40.91,40.94,261500.0,31.7099,31.733,31.4791,31.5021,261500.0
2014-12-10 14:00:00,40.94,41.14,40.88,41.01,329300.0,31.5021,31.656,31.456,31.556,329300.0
2014-12-10 14:30:00,41.01,41.04,40.83,40.83,316000.0,31.556,31.5791,31.4175,31.4175,316000.0
2014-12-10 15:00:00,40.84,40.99,40.8,40.95,323600.0,31.4252,31.5406,31.3944,31.5098,323600.0
2014-12-10 15:30:00,40.95,40.99,40.74,40.78,971900.0,31.5098,31.5406,31.3482,31.379,971900.0
2014-12-11 09:30:00,40.84,41.27,40.84,41.03,467900.0,31.4252,31.7561,31.4252,31.5714,467900.0
2014-12-11 10:00:00,41.03,41.11,40.96,41.07,406000.0,31.5714,31.6329,31.5175,31.6022,406000.0
2014-12-11 10:30:00,41.07,41.07,40.77,40.84,742200.0,31.6022,31.6022,31.3713,31.4252,742200.0
2014-12-11 11:00:00,40.84,40.92,40.79,40.88,203300.0,31.4252,31.4867,31.3867,31.456,203300.0
2014-12-11 11:30:00,40.88,40.95,40.8,40.89,271700.0,31.456,31.5098,31.3944,31.4637,271700.0
2014-12-11 12:00:00,40.9,40.95,40.84,40.84,1414100.0,31.4714,31.5098,31.4252,31.4252,1414100.0
2014-12-11 12:30:00,40.84,41.11,40.84,40.99,1481200.0,31.4252,31.6329,31.4252,31.5406,1481200.0
2014-12-11 13:00:00,41.0,41.0,40.73,40.76,327200.0,31.5483,31.5483,31.3405,31.3636,327200.0
2014-12-11 13:30:00,40.76,40.86,40.76,40.82,247900.0,31.3636,31.4406,31.3636,31.4098,247900.0
2014-12-11 14:00:00,40.8,40.89,40.73,40.73,364700.0,31.3944,31.4637,31.3405,31.3405,364700.0
2014-12-11 14:30:00,40.73,40.78,40.62,40.65,488900.0,31.3405,31.379,31.2559,31.279,488900.0
2014-12-11 15:00:00,40.66,40.84,40.62,40.73,710000.0,31.2867,31.4252,31.2559,31.3405,710000.0
2014-12-11 15:30:00,40.73,40.77,40.49,40.54,1081200.0,31.3405,31.3713,31.1559,31.1944,1081200.0
2014-12-12 09:30:00,40.13,40.62,40.13,40.62,404900.0,30.8789,31.2559,30.8789,31.2559,404900.0
2014-12-12 10:00:00,40.63,40.63,40.37,40.41,522500.0,31.2636,31.2636,31.0635,31.0943,522500.0
2014-12-12 10:30:00,40.41,40.56,40.29,40.31,453200.0,31.0943,31.2097,31.002,31.0174,453200.0
2014-12-12 11:00:00,40.32,40.36,40.09,40.13,430000.0,31.0251,31.0558,30.8481,30.8789,430000.0
2014-12-12 11:30:00,40.14,40.25,40.12,40.21,303200.0,30.8866,30.9712,30.8712,30.9404,303200.0
2014-12-12 12:00:00,40.21,40.26,40.15,40.26,360100.0,30.9404,30.9789,30.8943,30.9789,360100.0
2014-12-12 12:30:00,40.26,40.28,40.16,40.24,158000.0,30.9789,30.9943,30.902,30.9635,158000.0
2014-12-12 13:00:00,40.24,40.37,40.16,40.28,218500.0,30.9635,31.0635,30.902,30.9943,218500.0
2014-12-12 13:30:00,40.28,40.33,40.22,40.28,205800.0,30.9943,31.0328,30.9481,30.9943,205800.0
2014-12-12 14:00:00,40.27,40.32,40.19,40.2,295300.0,30.9866,31.0251,30.925,30.9327,295300.0
2014-12-12 14:30:00,40.2,40.25,40.15,40.23,381700.0,30.9327,30.9712,30.8943,30.9558,381700.0
2014-12-12 15:00:00,40.23,40.28,40.13,40.13,312100.0,30.9558,30.9943,30.8789,30.8789,312100.0
2014-12-12 15:30:00,40.13,40.13,39.89,39.92,1551500.0,30.8789,30.8789,30.6942,30.7173,1551500.0
2014-12-15 09:30:00,40.2,40.26,40.05,40.26,733000.0,30.9327,30.9789,30.8173,30.9789,733000.0
2014-12-15 10:00:00,40.25,40.25,39.96,39.96,659400.0,30.9712,30.9712,30.7481,30.7481,659400.0
2014-12-15 10:30:00,39.96,40.02,39.86,39.91,506400.0,30.7481,30.7942,30.6711,30.7096,506400.0
2014-12-15 11:00:00,39.91,39.94,39.64,39.68,581800.0,30.7096,30.7327,30.5018,30.5326,581800.0
2014-12-15 11:30:00,39.67,39.75,39.47,39.56,446000.0,30.5249,30.5865,30.371,30.4403,446000.0
2014-12-15 12:00:00,39.55,39.84,39.55,39.8,272700.0,30.4326,30.6557,30.4326,30.6249,272700.0
2014-12-15 12:30:00,39.81,39.95,39.7,39.9,309900.0,30.6326,30.7404,30.548,30.7019,309900.0
2014-12-15 13:00:00,39.88,39.93,39.67,39.67,252100.0,30.6865,30.725,30.5249,30.5249,252100.0
2014-12-15 13:30:00,39.68,39.75,39.62,39.7,325200.0,30.5326,30.5865,30.4864,30.548,325200.0
2014-12-15 14:00:00,39.7,39.87,39.67,39.84,269700.0,30.548,30.6788,30.5249,30.6557,269700.0
2014-12-15 14:30:00,39.84,39.88,39.65,39.73,305500.0,30.6557,30.6865,30.5095,30.5711,305500.0
2014-12-15 15:00:00,39.73,39.83,39.7,39.7,455700.0,30.5711,30.648,30.548,30.548,455700.0
2014-12-15 15:30:00,39.71,39.81,39.65,39.72,906000.0,30.5557,30.6326,30.5095,30.5634,906000.0
2014-12-16 09:30:00,39.48,39.66,39.31,39.57,490900.0,30.3787,30.5172,30.2479,30.448,490900.0
2014-12-16 10:00:00,39.58,39.88,39.53,39.81,377800.0,30.4557,30.6865,30.4172,30.6326,377800.0
2014-12-16 10:30:00,39.81,40.01,39.73,39.97,426100.0,30.6326,30.7865,30.5711,30.7558,426100.0
2014-12-16 11:00:00,39.97,40.29,39.91,40.22,317900.0,30.7558,31.002,30.7096,30.9481,317900.0
2014-12-16 11:30:00,40.22,40.29,40.04,40.11,313900.0,30.9481,31.002,30.8096,30.8635,313900.0
2014-12-16 12:00:00,40.11,40.17,40.06,40.16,372500.0,30.8635,30.9096,30.825,30.902,372500.0
2014-12-16 12:30:00,40.15,40.19,40.06,40.06,383300.0,30.8943,30.925,30.825,30.825,383300.0
2014-12-16 13:00:00,40.05,40.1,39.88,40.0,402000.0,30.8173,30.8558,30.6865,30.7788,402000.0
2014-12-16 13:30:00,39.99,40.05,39.95,39.98,436800.0,30.7711,30.8173,30.7404,30.7634,436800.0
2014-12-16 14:00:00,39.98,40.11,39.97,40.09,316300.0,30.7634,30.8635,30.7558,30.8481,316300.0
2014-12-16 14:30:00,40.09,40.13,39.84,39.91,354800.0,30.8481,30.8789,30.6557,30.7096,354800.0
2014-12-16 15:00:00,39.91,39.97,39.83,39.84,480500.0,30.7096,30.7558,30.648,30.6557,480500.0
2014-12-16 15:30:00,39.84,39.94,39.61,39.62,1390400.0,30.6557,30.7327,30.4787,30.4864,1390400.0
2014-12-17 09:30:00,39.85,40.14,39.68,39.96,485500.0,30.6634,30.8866,30.5326,30.7481,485500.0
2014-12-17 10:00:00,39.97,39.98,39.8,39.81,298500.0,30.7558,30.7634,30.6249,30.6326,298500.0
2014-12-17 10:30:00,39.81,39.87,39.75,39.79,340500.0,30.6326,30.6788,30.5865,30.6172,340500.0
2014-12-17 11:00:00,39.79,39.9,39.78,39.83,337600.0,30.6172,30.7019,30.6096,30.648,337600.0
2014-12-17 11:30:00,39.84,40.0,39.77,39.96,294500.0,30.6557,30.7788,30.6019,30.7481,294500.0
2014-12-17 12:00:00,39.97,39.97,39.82,39.87,183000.0,30.7558,30.7558,30.6403,30.6788,183000.0
2014-12-17 12:30:00,39.87,39.91,39.8,39.84,102500.0,30.6788,30.7096,30.6249,30.6557,102500.0
2014-12-17 13:00:00,39.84,39.85,39.78,39.81,109000.0,30.6557,30.6634,30.6096,30.6326,109000.0
2014-12-17 13:30:00,39.82,39.85,39.73,39.83,190200.0,30.6403,30.6634,30.5711,30.648,190200.0
2014-12-17 14:00:00,39.84,40.13,39.8,39.89,675500.0,30.6557,30.8789,30.6249,30.6942,675500.0
2014-12-17 14:30:00,39.89,39.96,39.75,39.78,594800.0,30.6942,30.7481,30.5865,30.6096,594800.0
2014-12-17 15:00:00,39.78,40.24,39.69,40.21,600300.0,30.6096,30.9635,30.5403,30.9404,600300.0
2014-12-17 15:30:00,40.21,40.37,40.17,40.34,808400.0,30.9404,31.0635,30.9096,31.0405,808400.0
2014-12-18 09:30:00,40.84,41.05,40.73,40.99,596100.0,31.4252,31.5868,31.3405,31.5406,596100.0
2014-12-18 10:00:00,41.0,41.05,40.91,40.95,344100.0,31.5483,31.5868,31.4791,31.5098,344100.0
2014-12-18 10:30:00,40.95,40.97,40.83,40.84,173300.0,31.5098,31.5252,31.4175,31.4252,173300.0
2014-12-18 11:00:00,40.83,40.83,40.67,40.72,300700.0,31.4175,31.4175,31.2944,31.3329,300700.0
2014-12-18 11:30:00,40.72,40.8,40.65,40.77,244900.0,31.3329,31.3944,31.279,31.3713,244900.0
2014-12-18 12:00:00,40.77,40.88,40.75,40.79,133700.0,31.3713,31.456,31.3559,31.3867,133700.0
2014-12-18 12:30:00,40.8,40.9,40.77,40.88,236300.0,31.3944,31.4714,31.3713,31.456,236300.0
2014-12-18 13:00:00,40.88,40.95,40.85,40.89,231300.0,31.456,31.5098,31.4329,31.4637,231300.0
2014-12-18 13:30:00,40.9,40.91,40.84,40.87,271100.0,31.4714,31.4791,31.4252,31.4483,271100.0
2014-12-18 14:00:00,40.88,40.89,40.78,40.78,214900.0,31.456,31.4637,31.379,31.379,214900.0
2014-12-18 14:30:00,40.77,40.85,40.73,40.82,213100.0,31.3713,31.4329,31.3405,31.4098,213100.0
2014-12-18 15:00:00,40.82,40.93,40.81,40.9,514800.0,31.4098,31.4944,31.4021,31.4714,514800.0
2014-12-18 15:30:00,40.9,41.1,40.89,41.09,1185600.0,31.4714,31.6253,31.4637,31.6176,1185600.0
2014-12-19 09:30:00,41.16,41.25,41.04,41.19,1857200.0,31.6714,31.7407,31.5791,31.6945,1857200.0
2014-12-19 10:00:00,41.19,41.32,41.16,41.23,274900.0,31.6945,31.7945,31.6714,31.7253,274900.0
2014-12-19 10:30:00,41.23,41.24,41.14,41.19,275600.0,31.7253,31.733,31.656,31.6945,275600.0
2014-12-19 11:00:00,41.19,41.21,41.12,41.15,215200.0,31.6945,31.7099,31.6406,31.6637,215200.0
2014-12-19 11:30:00,41.15,41.17,41.04,41.07,189900.0,31.6637,31.6791,31.5791,31.6022,189900.0
2014-12-19 12:00:00,41.07,41.07,40.88,40.91,209200.0,31.6022,31.6022,31.456,31.4791,209200.0
2014-12-19 12:30:00,40.91,40.97,40.87,40.93,293000.0,31.4791,31.5252,31.4483,31.4944,293000.0
2014-12-19 13:00:00,40.93,40.94,40.85,40.86,303800.0,31.4944,31.5021,31.4329,31.4406,303800.0
2014-12-19 13:30:00,40.86,40.89,40.84,40.88,294700.0,31.4406,31.4637,31.4252,31.456,294700.0
2014-12-19 14:00:00,40.89,40.95,40.88,40.92,256000.0,31.4637,31.5098,31.456,31.4867,256000.0
2014-12-19 14:30:00,40.92,41.08,40.92,41.05,535200.0,31.4867,31.6099,31.4867,31.5868,535200.0
2014-12-19 15:00:00,41.05,41.06,40.94,41.02,343200.0,31.5868,31.5945,31.5021,31.5637,343200.0
2014-12-19 15:30:00,41.02,41.07,40.83,40.86,1163100.0,31.5637,31.6022,31.4175,31.4406,1163100.0
2014-12-22 09:30:00,40.93,40.95,40.73,40.75,409100.0,31.4944,31.5098,31.3405,31.3559,409100.0
2014-12-22 10:00:00,40.76,40.89,40.71,40.81,366100.0,31.3636,31.4637,31.3252,31.4021,366100.0
2014-12-22 10:30:00,40.81,40.88,40.76,40.85,152300.0,31.4021,31.456,31.3636,31.4329,152300.0
2014-12-22 11:00:00,40.85,40.86,40.78,40.84,183100.0,31.4329,31.4406,31.379,31.4252,183100.0
2014-12-22 11:30:00,40.84,40.86,40.78,40.83,161900.0,31.4252,31.4406,31.379,31.4175,161900.0
2014-12-22 12:00:00,40.82,40.82,40.75,40.75,133800.0,31.4098,31.4098,31.3559,31.3559,133800.0
2014-12-22 12:30:00,40.75,40.82,40.73,40.79,160200.0,31.3559,31.4098,31.3405,31.3867,160200.0
2014-12-22 13:00:00,40.8,40.83,40.77,40.79,190700.0,31.3944,31.4175,31.3713,31.3867,190700.0
2014-12-22 13:30:00,40.79,40.81,40.75,40.8,135900.0,31.3867,31.4021,31.3559,31.3944,135900.0
2014-12-22 14:00:00,40.8,40.82,40.77,40.78,178800.0,31.3944,31.4098,31.3713,31.379,178800.0
2014-12-22 14:30:00,40.79,40.81,40.74,40.79,164400.0,31.3867,31.4021,31.3482,31.3867,164400.0
2014-12-22 15:00:00,40.8,40.9,40.79,40.9,259100.0,31.3944,31.4714,31.3867,31.4714,259100.0
2014-12-22 15:30:00,40.9,40.95,40.88,40.95,760100.0,31.4714,31.5098,31.456,31.5098,760100.0
2014-12-23 09:30:00,40.96,41.19,40.94,41.11,462100.0,31.5175,31.6945,31.5021,31.6329,462100.0
2014-12-23 10:00:00,41.11,41.19,41.1,41.16,320800.0,31.6329,31.6945,31.6253,31.6714,320800.0
2014-12-23 10:30:00,41.16,41.17,41.1,41.15,260200.0,31.6714,31.6791,31.6253,31.6637,260200.0
2014-12-23 11:00:00,41.15,41.19,41.11,41.15,190900.0,31.6637,31.6945,31.6329,31.6637,190900.0
2014-12-23 11:30:00,41.16,41.19,41.14,41.16,416700.0,31.6714,31.6945,31.656,31.6714,416700.0
2014-12-23 12:00:00,41.16,41.26,41.14,41.24,252200.0,31.6714,31.7484,31.656,31.733,252200.0
2014-12-23 12:30:00,41.24,41.28,41.17,41.27,382400.0,31.733,31.7638,31.6791,31.7561,382400.0
2014-12-23 13:00:00,41.27,41.46,41.27,41.45,258000.0,31.7561,31.9023,31.7561,31.8946,258000.0
2014-12-23 13:30:00,41.45,41.48,41.43,41.46,104500.0,31.8946,31.9177,31.8792,31.9023,104500.0
2014-12-23 14:00:00,41.46,41.56,41.43,41.56,239200.0,31.9023,31.9792,31.8792,31.9792,239200.0
2014-12-23 14:30:00,41.56,41.65,41.56,41.6,181600.0,31.9792,32.0485,31.9792,32.01,181600.0
2014-12-23 15:00:00,41.61,41.65,41.59,41.61,308400.0,32.0177,32.0485,32.0023,32.0177,308400.0
2014-12-23 15:30:00,41.61,41.66,41.52,41.54,740300.0,32.0177,32.0562,31.9484,31.9638,740300.0
2014-12-24 09:30:00,41.59,41.79,41.44,41.5,209200.0,32.0023,32.1562,31.8869,31.933,209200.0
2014-12-24 10:00:00,41.5,41.6,41.46,41.57,84800.0,31.933,32.01,31.9023,31.9869,84800.0
2014-12-24 10:30:00,41.57,41.59,41.48,41.48,74600.0,31.9869,32.0023,31.9177,31.9177,74600.0
2014-12-24 11:00:00,41.49,41.54,41.41,41.41,111800.0,31.9253,31.9638,31.8638,31.8638,111800.0
2014-12-24 11:30:00,41.41,41.43,41.35,41.36,137900.0,31.8638,31.8792,31.8176,31.8253,137900.0
2014-12-24 12:00:00,41.36,41.44,41.35,41.38,104500.0,31.8253,31.8869,31.8176,31.8407,104500.0
2014-12-24 12:30:00,41.39,41.41,41.28,41.31,259100.0,31.8484,31.8638,31.7638,31.7868,259100.0
2014-12-26 09:30:00,41.3,41.49,41.26,41.47,95900.0,31.7791,31.9253,31.7484,31.91,95900.0
2014-12-26 10:00:00,41.47,41.51,41.36,41.39,92000.0,31.91,31.9407,31.8253,31.8484,92000.0
2014-12-26 10:30:00,41.38,41.47,41.34,41.47,72000.0,31.8407,31.91,31.8099,31.91,72000.0
2014-12-26 11:00:00,41.47,41.5,41.41,41.41,88700.0,31.91,31.933,31.8638,31.8638,88700.0
2014-12-26 11:30:00,41.41,41.44,41.39,41.41,67500.0,31.8638,31.8869,31.8484,31.8638,67500.0
2014-12-26 12:00:00,41.4,41.41,41.36,41.36,45600.0,31.8561,31.8638,31.8253,31.8253,45600.0
2014-12-26 12:30:00,41.37,41.39,41.33,41.36,65800.0,31.833,31.8484,31.8022,31.8253,65800.0
2014-12-26 13:00:00,41.35,41.4,41.33,41.39,57300.0,31.8176,31.8561,31.8022,31.8484,57300.0
2014-12-26 13:30:00,41.39,41.44,41.39,41.4,78200.0,31.8484,31.8869,31.8484,31.8561,78200.0
2014-12-26 14:00:00,41.4,41.44,41.36,41.39,56900.0,31.8561,31.8869,31.8253,31.8484,56900.0
2014-12-26 14:30:00,41.39,41.42,41.37,41.41,84600.0,31.8484,31.8715,31.833,31.8638,84600.0
2014-12-26 15:00:00,41.4,41.4,41.34,41.34,85700.0,31.8561,31.8561,31.8099,31.8099,85700.0
2014-12-26 15:30:00,41.34,41.36,41.27,41.28,230200.0,31.8099,31.8253,31.7561,31.7638,230200.0
2014-12-29 09:30:00,41.21,41.7,41.17,41.65,353400.0,31.7099,32.0869,31.6791,32.0485,353400.0
2014-12-29 10:00:00,41.65,41.67,41.56,41.57,216000.0,32.0485,32.0639,31.9792,31.9869,216000.0
2014-12-29 10:30:00,41.56,41.6,41.48,41.49,117200.0,31.9792,32.01,31.9177,31.9253,117200.0
2014-12-29 11:00:00,41.49,41.53,41.42,41.5,100600.0,31.9253,31.9561,31.8715,31.933,100600.0
2014-12-29 11:30:00,41.51,41.51,41.4,41.4,83800.0,31.9407,31.9407,31.8561,31.8561,83800.0
2014-12-29 12:00:00,41.4,41.43,41.33,41.34,92600.0,31.8561,31.8792,31.8022,31.8099,92600.0
2014-12-29 12:30:00,41.34,41.39,41.32,41.33,49000.0,31.8099,31.8484,31.7945,31.8022,49000.0
2014-12-29 13:00:00,41.33,41.4,41.32,41.36,125300.0,31.8022,31.8561,31.7945,31.8253,125300.0
2014-12-29 13:30:00,41.37,41.39,41.32,41.35,44700.0,31.833,31.8484,31.7945,31.8176,44700.0
2014-12-29 14:00:00,41.36,41.36,41.3,41.33,73800.0,31.8253,31.8253,31.7791,31.8022,73800.0
2014-12-29 14:30:00,41.32,41.35,41.29,41.31,90100.0,31.7945,31.8176,31.7715,31.7868,90100.0
2014-12-29 15:00:00,41.32,41.37,41.3,41.32,111900.0,31.7945,31.833,31.7791,31.7945,111900.0
2014-12-29 15:30:00,41.31,41.34,41.27,41.29,276800.0,31.7868,31.8099,31.7561,31.7715,276800.0
2014-12-30 09:30:00,41.2,41.27,41.03,41.15,155300.0,31.7022,31.7561,31.5714,31.6637,155300.0
2014-12-30 10:00:00,41.14,41.22,41.06,41.18,97700.0,31.656,31.7176,31.5945,31.6868,97700.0
2014-12-30 10:30:00,41.18,41.25,41.15,41.24,85700.0,31.6868,31.7407,31.6637,31.733,85700.0
2014-12-30 11:00:00,41.24,41.25,41.14,41.15,112900.0,31.733,31.7407,31.656,31.6637,112900.0
2014-12-30 11:30:00,41.15,41.23,41.09,41.19,94100.0,31.6637,31.7253,31.6176,31.6945,94100.0
2014-12-30 12:00:00,41.19,41.22,41.16,41.21,81900.0,31.6945,31.7176,31.6714,31.7099,81900.0
2014-12-30 12:30:00,41.21,41.21,41.14,41.16,108200.0,31.7099,31.7099,31.656,31.6714,108200.0
2014-12-30 13:00:00,41.16,41.16,41.08,41.11,95800.0,31.6714,31.6714,31.6099,31.6329,95800.0
2014-12-30 13:30:00,41.11,41.13,41.05,41.05,111200.0,31.6329,31.6483,31.5868,31.5868,111200.0
2014-12-30 14:00:00,41.05,41.09,41.02,41.04,104700.0,31.5868,31.6176,31.5637,31.5791,104700.0
2014-12-30 14:30:00,41.04,41.08,41.04,41.05,112400.0,31.5791,31.6099,31.5791,31.5868,112400.0
2014-12-30 15:00:00,41.05,41.1,41.04,41.1,92900.0,31.5868,31.6253,31.5791,31.6253,92900.0
2014-12-30 15:30:00,41.1,41.11,41.02,41.03,489500.0,31.6253,31.6329,31.5637,31.5714,489500.0
2014-12-31 09:30:00,41.3,41.3,40.94,40.98,110600.0,31.7791,31.7791,31.5021,31.5329,110600.0
2014-12-31 10:00:00,40.98,41.02,40.93,40.99,105000.0,31.5329,31.5637,31.4944,31.5406,105000.0
2014-12-31 10:30:00,40.99,41.14,40.99,41.14,67100.0,31.5406,31.656,31.5406,31.656,67100.0
2014-12-31 11:00:00,41.13,41.14,41.03,41.03,57600.0,31.6483,31.656,31.5714,31.5714,57600.0
2014-12-31 11:30:00,41.03,41.07,41.02,41.05,78100.0,31.5714,31.6022,31.5637,31.5868,78100.0
2014-12-31 12:00:00,41.05,41.06,40.86,40.91,80900.0,31.5868,31.5945,31.4406,31.4791,80900.0
2014-12-31 12:30:00,40.91,40.95,40.81,40.86,89700.0,31.4791,31.5098,31.4021,31.4406,89700.0
2014-12-31 13:00:00,40.86,40.94,40.84,40.94,39300.0,31.4406,31.5021,31.4252,31.5021,39300.0
2014-12-31 13:30:00,40.95,40.98,40.86,40.91,70200.0,31.5098,31.5329,31.4406,31.4791,70200.0
2014-12-31 14:00:00,40.91,40.91,40.72,40.74,101100.0,31.4791,31.4791,31.3329,31.3482,101100.0
2014-12-31 14:30:00,40.75,40.79,40.65,40.72,67000.0,31.3559,31.3867,31.279,31.3329,67000.0
2014-12-31 15:00:00,40.73,40.84,40.69,40.82,99300.0,31.3405,31.4252,31.3098,31.4098,99300.0
2014-12-31 15:30:00,40.82,40.83,40.54,40.57,545300.0,31.4098,31.4175,31.1944,31.2174,545300.0
2015-01-02 09:30:00,40.75,40.78,40.51,40.7,255500.0,31.3559,31.379,31.1713,31.3175,255500.0
2015-01-02 10:00:00,40.69,40.71,40.39,40.48,145700.0,31.3098,31.3252,31.0789,31.1482,145700.0
2015-01-02 10:30:00,40.49,40.55,40.28,40.41,210400.0,31.1559,31.202,30.9943,31.0943,210400.0
2015-01-02 11:00:00,40.41,40.42,40.21,40.38,237100.0,31.0943,31.102,30.9404,31.0712,237100.0
2015-01-02 11:30:00,40.38,40.42,40.23,40.31,126200.0,31.0712,31.102,30.9558,31.0174,126200.0
2015-01-02 12:00:00,40.32,40.42,40.3,40.38,105700.0,31.0251,31.102,31.0097,31.0712,105700.0
2015-01-02 12:30:00,40.37,40.41,40.18,40.18,93600.0,31.0635,31.0943,30.9173,30.9173,93600.0
2015-01-02 13:00:00,40.19,40.23,40.1,40.11,116000.0,30.925,30.9558,30.8558,30.8635,116000.0
2015-01-02 13:30:00,40.11,40.28,40.08,40.24,152700.0,30.8635,30.9943,30.8404,30.9635,152700.0
2015-01-02 14:00:00,40.24,40.39,40.24,40.32,201200.0,30.9635,31.0789,30.9635,31.0251,201200.0
2015-01-02 14:30:00,40.32,40.49,40.3,40.43,137800.0,31.0251,31.1559,31.0097,31.1097,137800.0
2015-01-02 15:00:00,40.43,40.45,40.27,40.38,184200.0,31.1097,31.1251,30.9866,31.0712,184200.0
2015-01-02 15:30:00,40.38,40.54,40.36,40.46,484400.0,31.0712,31.1944,31.0558,31.1328,484400.0
2015-01-05 09:30:00,40.22,40.37,39.86,39.87,303700.0,30.9481,31.0635,30.6711,30.6788,303700.0
2015-01-05 10:00:00,39.86,39.95,39.82,39.86,375000.0,30.6711,30.7404,30.6403,30.6711,375000.0
2015-01-05 10:30:00,39.85,39.87,39.65,39.7,337100.0,30.6634,30.6788,30.5095,30.548,337100.0
2015-01-05 11:00:00,39.7,39.73,39.6,39.61,235700.0,30.548,30.5711,30.471,30.4787,235700.0
2015-01-05 11:30:00,39.61,39.75,39.58,39.66,161200.0,30.4787,30.5865,30.4557,30.5172,161200.0
2015-01-05 12:00:00,39.66,39.7,39.47,39.47,143300.0,30.5172,30.548,30.371,30.371,143300.0
2015-01-05 12:30:00,39.47,39.6,39.44,39.53,170800.0,30.371,30.471,30.3479,30.4172,170800.0
2015-01-05 13:00:00,39.53,39.58,39.42,39.46,129500.0,30.4172,30.4557,30.3325,30.3633,129500.0
2015-01-05 13:30:00,39.45,39.54,39.43,39.46,177800.0,30.3556,30.4249,30.3402,30.3633,177800.0
2015-01-05 14:00:00,39.47,39.48,39.36,39.39,178300.0,30.371,30.3787,30.2864,30.3095,178300.0
2015-01-05 14:30:00,39.39,39.41,39.3,39.32,194600.0,30.3095,30.3248,30.2402,30.2556,194600.0
2015-01-05 15:00:00,39.32,39.4,39.28,39.37,310600.0,30.2556,30.3172,30.2248,30.2941,310600.0
2015-01-05 15:30:00,39.37,39.53,39.34,39.41,848700.0,30.2941,30.4172,30.271,30.3248,848700.0
2015-01-06 09:30:00,39.45,39.47,38.83,38.92,496300.0,30.3556,30.371,29.8786,29.9478,496300.0
2015-01-06 10:00:00,38.92,39.06,38.84,39.01,307800.0,29.9478,30.0555,29.8862,30.0171,307800.0
2015-01-06 10:30:00,39.01,39.03,38.68,38.69,278900.0,30.0171,30.0324,29.7631,29.7708,278900.0
2015-01-06 11:00:00,38.69,38.72,38.48,38.51,368000.0,29.7708,29.7939,29.6092,29.6323,368000.0
2015-01-06 11:30:00,38.5,38.51,38.36,38.4,288100.0,29.6246,29.6323,29.5169,29.5477,288100.0
2015-01-06 12:00:00,38.41,38.42,38.25,38.31,302100.0,29.5554,29.5631,29.4323,29.4784,302100.0
2015-01-06 12:30:00,38.31,38.37,38.21,38.31,216300.0,29.4784,29.5246,29.4015,29.4784,216300.0
2015-01-06 13:00:00,38.31,38.32,38.01,38.09,390400.0,29.4784,29.4861,29.2476,29.3091,390400.0
2015-01-06 13:30:00,38.08,38.11,37.96,38.06,478800.0,29.3015,29.3245,29.2091,29.2861,478800.0
2015-01-06 14:00:00,38.06,38.16,37.87,37.99,645200.0,29.2861,29.363,29.1399,29.2322,645200.0
2015-01-06 14:30:00,37.99,38.2,37.98,38.09,608500.0,29.2322,29.3938,29.2245,29.3091,608500.0
2015-01-06 15:00:00,38.09,38.29,38.01,38.27,517900.0,29.3091,29.463,29.2476,29.4477,517900.0
2015-01-06 15:30:00,38.28,38.38,38.15,38.26,1601500.0,29.4553,29.5323,29.3553,29.44,1601500.0
2015-01-07 09:30:00,38.71,38.71,38.44,38.71,627500.0,29.7862,29.7862,29.5785,29.7862,627500.0
2015-01-07 10:00:00,38.71,38.81,38.68,38.75,581300.0,29.7862,29.8632,29.7631,29.817,581300.0
2015-01-07 10:30:00,38.75,38.79,38.64,38.73,546300.0,29.817,29.8478,29.7324,29.8016,546300.0
2015-01-07 11:00:00,38.74,38.77,38.54,38.58,330000.0,29.8093,29.8324,29.6554,29.6862,330000.0
2015-01-07 11:30:00,38.59,38.9,38.57,38.85,457200.0,29.6939,29.9324,29.6785,29.8939,457200.0
2015-01-07 12:00:00,38.85,39.08,38.84,39.08,321700.0,29.8939,30.0709,29.8862,30.0709,321700.0
2015-01-07 12:30:00,39.08,39.1,38.91,38.92,269300.0,30.0709,30.0863,29.9401,29.9478,269300.0
2015-01-07 13:00:00,38.92,39.0,38.85,38.87,324000.0,29.9478,30.0094,29.8939,29.9093,324000.0
2015-01-07 13:30:00,38.87,39.02,38.86,38.97,315300.0,29.9093,30.0248,29.9016,29.9863,315300.0
2015-01-07 14:00:00,38.97,39.07,38.92,38.99,465300.0,29.9863,30.0632,29.9478,30.0017,465300.0
2015-01-07 14:30:00,38.99,39.02,38.86,38.88,344000.0,30.0017,30.0248,29.9016,29.917,344000.0
2015-01-07 15:00:00,38.89,39.05,38.89,39.04,494400.0,29.9247,30.0478,29.9247,30.0401,494400.0
2015-01-07 15:30:00,39.03,39.08,38.97,39.06,1264000.0,30.0324,30.0709,29.9863,30.0555,1264000.0
2015-01-08 09:30:00,39.45,39.61,39.42,39.53,451600.0,30.3556,30.4787,30.3325,30.4172,451600.0
2015-01-08 10:00:00,39.54,39.58,39.46,39.5,280400.0,30.4249,30.4557,30.3633,30.3941,280400.0
2015-01-08 10:30:00,39.51,39.62,39.48,39.59,354600.0,30.4018,30.4864,30.3787,30.4634,354600.0
2015-01-08 11:00:00,39.59,39.62,39.44,39.48,298800.0,30.4634,30.4864,30.3479,30.3787,298800.0
2015-01-08 11:30:00,39.48,39.55,39.4,39.53,222800.0,30.3787,30.4326,30.3172,30.4172,222800.0
2015-01-08 12:00:00,39.53,39.56,39.49,39.55,175500.0,30.4172,30.4403,30.3864,30.4326,175500.0
2015-01-08 12:30:00,39.55,39.57,39.5,39.55,124600.0,30.4326,30.448,30.3941,30.4326,124600.0
2015-01-08 13:00:00,39.55,39.62,39.52,39.59,151800.0,30.4326,30.4864,30.4095,30.4634,151800.0
2015-01-08 13:30:00,39.59,39.61,39.5,39.53,93500.0,30.4634,30.4787,30.3941,30.4172,93500.0
2015-01-08 14:00:00,39.52,39.61,39.49,39.61,184200.0,30.4095,30.4787,30.3864,30.4787,184200.0
2015-01-08 14:30:00,39.61,39.64,39.57,39.58,263400.0,30.4787,30.5018,30.448,30.4557,263400.0
2015-01-08 15:00:00,39.58,39.62,39.53,39.61,414300.0,30.4557,30.4864,30.4172,30.4787,414300.0
2015-01-08 15:30:00,39.61,39.63,39.5,39.61,844500.0,30.4787,30.4941,30.3941,30.4787,844500.0
2015-01-09 09:30:00,39.48,39.7,39.32,39.33,305300.0,30.3787,30.548,30.2556,30.2633,305300.0
2015-01-09 10:00:00,39.32,39.42,39.27,39.29,158200.0,30.2556,30.3325,30.2171,30.2325,158200.0
2015-01-09 10:30:00,39.29,39.3,39.13,39.21,193100.0,30.2325,30.2402,30.1094,30.171,193100.0
2015-01-09 11:00:00,39.2,39.21,39.01,39.12,312000.0,30.1633,30.171,30.0171,30.1017,312000.0
2015-01-09 11:30:00,39.12,39.19,39.06,39.19,109300.0,30.1017,30.1556,30.0555,30.1556,109300.0
2015-01-09 12:00:00,39.19,39.23,39.08,39.11,107800.0,30.1556,30.1863,30.0709,30.094,107800.0
2015-01-09 12:30:00,39.11,39.14,38.94,38.95,200700.0,30.094,30.1171,29.9632,29.9709,200700.0
2015-01-09 13:00:00,38.96,39.14,38.93,39.06,156100.0,29.9786,30.1171,29.9555,30.0555,156100.0
2015-01-09 13:30:00,39.06,39.13,39.04,39.07,149500.0,30.0555,30.1094,30.0401,30.0632,149500.0
2015-01-09 14:00:00,39.07,39.08,38.99,39.0,232100.0,30.0632,30.0709,30.0017,30.0094,232100.0
2015-01-09 14:30:00,39.0,39.15,38.99,39.07,174200.0,30.0094,30.1248,30.0017,30.0632,174200.0
2015-01-09 15:00:00,39.07,39.19,39.05,39.09,257000.0,30.0632,30.1556,30.0478,30.0786,257000.0
2015-01-09 15:30:00,39.09,39.14,39.02,39.04,346000.0,30.0786,30.1171,30.0248,30.0401,346000.0
2015-01-12 09:30:00,39.03,39.1,38.37,38.5,259000.0,30.0324,30.0863,29.5246,29.6246,259000.0
2015-01-12 10:00:00,38.49,38.54,38.37,38.44,140000.0,29.6169,29.6554,29.5246,29.5785,140000.0
2015-01-12 10:30:00,38.44,38.63,38.42,38.63,130100.0,29.5785,29.7247,29.5631,29.7247,130100.0
2015-01-12 11:00:00,38.63,38.7,38.51,38.53,182300.0,29.7247,29.7785,29.6323,29.6477,182300.0
2015-01-12 11:30:00,38.53,38.59,38.44,38.49,179000.0,29.6477,29.6939,29.5785,29.6169,179000.0
2015-01-12 12:00:00,38.49,38.56,38.42,38.49,156600.0,29.6169,29.6708,29.5631,29.6169,156600.0
2015-01-12 12:30:00,38.48,38.56,38.45,38.52,127700.0,29.6092,29.6708,29.5862,29.64,127700.0
2015-01-12 13:00:00,38.53,38.55,38.39,38.39,100400.0,29.6477,29.6631,29.54,29.54,100400.0
2015-01-12 13:30:00,38.39,38.45,38.39,38.44,119900.0,29.54,29.5862,29.54,29.5785,119900.0
2015-01-12 14:00:00,38.44,38.52,38.4,38.42,78800.0,29.5785,29.64,29.5477,29.5631,78800.0
2015-01-12 14:30:00,38.42,38.45,38.37,38.44,107000.0,29.5631,29.5862,29.5246,29.5785,107000.0
2015-01-12 15:00:00,38.45,38.56,38.44,38.48,185000.0,29.5862,29.6708,29.5785,29.6092,185000.0
2015-01-12 15:30:00,38.48,38.58,38.39,38.47,392100.0,29.6092,29.6862,29.54,29.6015,392100.0
2015-01-13 09:30:00,38.7,39.02,38.67,38.95,512500.0,29.7785,30.0248,29.7554,29.9709,512500.0
2015-01-13 10:00:00,38.96,38.99,38.91,38.97,147300.0,29.9786,30.0017,29.9401,29.9863,147300.0
2015-01-13 10:30:00,38.98,39.01,38.92,38.94,330100.0,29.994,30.0171,29.9478,29.9632,330100.0
2015-01-13 11:00:00,38.94,38.95,38.75,38.77,262200.0,29.9632,29.9709,29.817,29.8324,262200.0
2015-01-13 11:30:00,38.77,38.78,38.63,38.73,171700.0,29.8324,29.8401,29.7247,29.8016,171700.0
2015-01-13 12:00:00,38.72,38.74,38.64,38.68,226400.0,29.7939,29.8093,29.7324,29.7631,226400.0
2015-01-13 12:30:00,38.68,38.78,38.63,38.77,143400.0,29.7631,29.8401,29.7247,29.8324,143400.0
2015-01-13 13:00:00,38.77,38.8,38.53,38.57,173800.0,29.8324,29.8555,29.6477,29.6785,173800.0
2015-01-13 13:30:00,38.57,38.58,38.25,38.38,243700.0,29.6785,29.6862,29.4323,29.5323,243700.0
2015-01-13 14:00:00,38.37,38.37,38.1,38.31,354300.0,29.5246,29.5246,29.3168,29.4784,354300.0
2015-01-13 14:30:00,38.32,38.37,38.19,38.19,447500.0,29.4861,29.5246,29.3861,29.3861,447500.0
2015-01-13 15:00:00,38.18,38.38,38.14,38.26,436900.0,29.3784,29.5323,29.3476,29.44,436900.0
2015-01-13 15:30:00,38.26,38.52,38.25,38.4,859300.0,29.44,29.64,29.4323,29.5477,859300.0
2015-01-14 09:30:00,37.73,37.92,37.64,37.7,478400.0,29.0321,29.1783,28.9629,29.0091,478400.0
2015-01-14 10:00:00,37.7,37.91,37.62,37.73,441500.0,29.0091,29.1706,28.9475,29.0321,441500.0
2015-01-14 10:30:00,37.72,37.73,37.53,37.6,391100.0,29.0244,29.0321,28.8782,28.9321,391100.0
2015-01-14 11:00:00,37.59,37.65,37.43,37.44,609000.0,28.9244,28.9706,28.8013,28.809,609000.0
2015-01-14 11:30:00,37.43,37.53,37.37,37.45,276700.0,28.8013,28.8782,28.7551,28.8167,276700.0
2015-01-14 12:00:00,37.45,37.47,37.28,37.3,394700.0,28.8167,28.8321,28.6859,28.7013,394700.0
2015-01-14 12:30:00,37.29,37.35,37.15,37.21,289900.0,28.6936,28.7397,28.5858,28.632,289900.0
2015-01-14 13:00:00,37.22,37.25,37.06,37.08,231800.0,28.6397,28.6628,28.5166,28.532,231800.0
2015-01-14 13:30:00,37.08,37.08,36.9,37.03,340200.0,28.532,28.532,28.3935,28.4935,340200.0
2015-01-14 14:00:00,37.04,37.29,36.99,37.27,317400.0,28.5012,28.6936,28.4627,28.6782,317400.0
2015-01-14 14:30:00,37.27,37.41,37.24,37.26,385500.0,28.6782,28.7859,28.6551,28.6705,385500.0
2015-01-14 15:00:00,37.26,37.47,37.25,37.44,421600.0,28.6705,28.8321,28.6628,28.809,421600.0
2015-01-14 15:30:00,37.44,37.49,37.35,37.43,1065300.0,28.809,28.8475,28.7397,28.8013,1065300.0
2015-01-15 09:30:00,37.57,37.57,37.14,37.27,523700.0,28.909,28.909,28.5781,28.6782,523700.0
2015-01-15 10:00:00,37.26,37.53,37.21,37.52,308800.0,28.6705,28.8782,28.632,28.8705,308800.0
2015-01-15 10:30:00,37.52,37.63,37.3,37.31,307400.0,28.8705,28.9552,28.7013,28.709,307400.0
2015-01-15 11:00:00,37.32,37.41,37.16,37.17,315400.0,28.7167,28.7859,28.5935,28.6012,315400.0
2015-01-15 11:30:00,37.18,37.36,37.15,37.33,174500.0,28.6089,28.7474,28.5858,28.7243,174500.0
2015-01-15 12:00:00,37.33,37.37,37.22,37.27,227000.0,28.7243,28.7551,28.6397,28.6782,227000.0
2015-01-15 12:30:00,37.27,37.29,37.09,37.2,334000.0,28.6782,28.6936,28.5397,28.6243,334000.0
2015-01-15 13:00:00,37.2,37.35,37.19,37.2,183300.0,28.6243,28.7397,28.6166,28.6243,183300.0
2015-01-15 13:30:00,37.2,37.35,37.19,37.26,162000.0,28.6243,28.7397,28.6166,28.6705,162000.0
2015-01-15 14:00:00,37.25,37.37,37.21,37.3,288200.0,28.6628,28.7551,28.632,28.7013,288200.0
2015-01-15 14:30:00,37.3,37.4,37.27,37.37,321900.0,28.7013,28.7782,28.6782,28.7551,321900.0
2015-01-15 15:00:00,37.37,37.39,37.2,37.26,293100.0,28.7551,28.7705,28.6243,28.6705,293100.0
2015-01-15 15:30:00,37.27,37.32,37.21,37.24,1023900.0,28.6782,28.7167,28.632,28.6551,1023900.0
2015-01-16 09:30:00,37.14,37.5,37.06,37.22,788100.0,28.5781,28.8552,28.5166,28.6397,788100.0
2015-01-16 10:00:00,37.23,37.36,36.9,37.22,624400.0,28.6474,28.7474,28.3935,28.6397,624400.0
2015-01-16 10:30:00,37.22,37.27,37.1,37.23,483800.0,28.6397,28.6782,28.5474,28.6474,483800.0
2015-01-16 11:00:00,37.23,37.29,37.09,37.1,438200.0,28.6474,28.6936,28.5397,28.5474,438200.0
2015-01-16 11:30:00,37.1,37.21,37.08,37.19,349500.0,28.5474,28.632,28.532,28.6166,349500.0
2015-01-16 12:00:00,37.19,37.27,37.17,37.23,215600.0,28.6166,28.6782,28.6012,28.6474,215600.0
2015-01-16 12:30:00,37.23,37.36,37.22,37.31,371400.0,28.6474,28.7474,28.6397,28.709,371400.0
2015-01-16 13:00:00,37.31,37.34,37.16,37.19,396000.0,28.709,28.732,28.5935,28.6166,396000.0
2015-01-16 13:30:00,37.19,37.31,37.19,37.28,273000.0,28.6166,28.709,28.6166,28.6859,273000.0
2015-01-16 14:00:00,37.28,37.3,37.19,37.2,182500.0,28.6859,28.7013,28.6166,28.6243,182500.0
2015-01-16 14:30:00,37.2,37.32,37.14,37.29,231600.0,28.6243,28.7167,28.5781,28.6936,231600.0
2015-01-16 15:00:00,37.29,37.35,37.26,37.32,350100.0,28.6936,28.7397,28.6705,28.7167,350100.0
2015-01-16 15:30:00,37.32,37.48,37.3,37.46,953600.0,28.7167,28.8398,28.7013,28.8244,953600.0
2015-01-20 09:30:00,37.68,37.9,37.26,37.41,781400.0,28.9937,29.1629,28.6705,28.7859,781400.0
2015-01-20 10:00:00,37.4,37.49,37.31,37.43,414400.0,28.7782,28.8475,28.709,28.8013,414400.0
2015-01-20 10:30:00,37.43,37.46,37.26,37.33,361400.0,28.8013,28.8244,28.6705,28.7243,361400.0
2015-01-20 11:00:00,37.32,37.42,37.26,37.34,204600.0,28.7167,28.7936,28.6705,28.732,204600.0
2015-01-20 11:30:00,37.34,37.39,37.19,37.24,262600.0,28.732,28.7705,28.6166,28.6551,262600.0
2015-01-20 12:00:00,37.24,37.3,37.16,37.28,111900.0,28.6551,28.7013,28.5935,28.6859,111900.0
2015-01-20 12:30:00,37.29,37.35,37.23,37.27,168100.0,28.6936,28.7397,28.6474,28.6782,168100.0
2015-01-20 13:00:00,37.26,37.33,37.18,37.2,190100.0,28.6705,28.7243,28.6089,28.6243,190100.0
2015-01-20 13:30:00,37.2,37.26,37.16,37.16,209100.0,28.6243,28.6705,28.5935,28.5935,209100.0
2015-01-20 14:00:00,37.17,37.23,37.13,37.16,230200.0,28.6012,28.6474,28.5705,28.5935,230200.0
2015-01-20 14:30:00,37.17,37.3,37.16,37.28,247700.0,28.6012,28.7013,28.5935,28.6859,247700.0
2015-01-20 15:00:00,37.28,37.32,37.23,37.23,384400.0,28.6859,28.7167,28.6474,28.6474,384400.0
2015-01-20 15:30:00,37.24,37.28,37.17,37.25,709400.0,28.6551,28.6859,28.6012,28.6628,709400.0
2015-01-21 09:30:00,37.39,37.6,37.15,37.49,966500.0,28.7705,28.9321,28.5858,28.8475,966500.0
2015-01-21 10:00:00,37.49,37.52,37.33,37.47,335900.0,28.8475,28.8705,28.7243,28.8321,335900.0
2015-01-21 10:30:00,37.48,37.67,37.46,37.64,531200.0,28.8398,28.986,28.8244,28.9629,531200.0
2015-01-21 11:00:00,37.64,37.67,37.52,37.57,357600.0,28.9629,28.986,28.8705,28.909,357600.0
2015-01-21 11:30:00,37.57,37.68,37.54,37.62,276300.0,28.909,28.9937,28.8859,28.9475,276300.0
2015-01-21 12:00:00,37.61,37.64,37.55,37.64,157800.0,28.9398,28.9629,28.8936,28.9629,157800.0
2015-01-21 12:30:00,37.64,37.65,37.39,37.44,302900.0,28.9629,28.9706,28.7705,28.809,302900.0
2015-01-21 13:00:00,37.43,37.52,37.39,37.4,187300.0,28.8013,28.8705,28.7705,28.7782,187300.0
2015-01-21 13:30:00,37.39,37.42,37.29,37.29,261600.0,28.7705,28.7936,28.6936,28.6936,261600.0
2015-01-21 14:00:00,37.3,37.37,37.25,37.3,417900.0,28.7013,28.7551,28.6628,28.7013,417900.0
2015-01-21 14:30:00,37.3,37.45,37.24,37.44,234000.0,28.7013,28.8167,28.6551,28.809,234000.0
2015-01-21 15:00:00,37.43,37.51,37.33,37.48,273300.0,28.8013,28.8629,28.7243,28.8398,273300.0
2015-01-21 15:30:00,37.48,37.59,37.46,37.55,654900.0,28.8398,28.9244,28.8244,28.8936,654900.0
2015-01-22 09:30:00,37.79,38.0,37.51,37.59,448600.0,29.0783,29.2399,28.8629,28.9244,448600.0
2015-01-22 10:00:00,37.59,37.94,37.58,37.88,466300.0,28.9244,29.1937,28.9167,29.1476,466300.0
2015-01-22 10:30:00,37.88,38.05,37.85,38.01,783200.0,29.1476,29.2784,29.1245,29.2476,783200.0
2015-01-22 11:00:00,38.01,38.06,37.89,37.99,302400.0,29.2476,29.2861,29.1553,29.2322,302400.0
2015-01-22 11:30:00,38.0,38.07,37.86,38.0,376900.0,29.2399,29.2938,29.1322,29.2399,376900.0
2015-01-22 12:00:00,38.0,38.03,37.93,38.03,159400.0,29.2399,29.263,29.186,29.263,159400.0
2015-01-22 12:30:00,38.02,38.08,37.91,38.04,269100.0,29.2553,29.3015,29.1706,29.2707,269100.0
2015-01-22 13:00:00,38.04,38.14,38.03,38.14,163100.0,29.2707,29.3476,29.263,29.3476,163100.0
2015-01-22 13:30:00,38.13,38.3,38.13,38.24,359900.0,29.3399,29.4707,29.3399,29.4246,359900.0
2015-01-22 14:00:00,38.25,38.4,38.24,38.38,482500.0,29.4323,29.5477,29.4246,29.5323,482500.0
2015-01-22 14:30:00,38.37,38.68,38.36,38.67,411900.0,29.5246,29.7631,29.5169,29.7554,411900.0
2015-01-22 15:00:00,38.67,38.74,38.56,38.7,656000.0,29.7554,29.8093,29.6708,29.7785,656000.0
2015-01-22 15:30:00,38.7,38.72,38.62,38.71,974000.0,29.7785,29.7939,29.717,29.7862,974000.0
2015-01-23 09:30:00,37.92,37.93,37.02,37.55,1388600.0,29.1783,29.186,28.4858,28.8936,1388600.0
2015-01-23 10:00:00,37.55,37.72,37.5,37.61,560400.0,28.8936,29.0244,28.8552,28.9398,560400.0
2015-01-23 10:30:00,37.61,37.63,37.26,37.3,616600.0,28.9398,28.9552,28.6705,28.7013,616600.0
2015-01-23 11:00:00,37.3,37.34,37.17,37.27,362600.0,28.7013,28.732,28.6012,28.6782,362600.0
2015-01-23 11:30:00,37.27,37.31,37.22,37.24,274500.0,28.6782,28.709,28.6397,28.6551,274500.0
2015-01-23 12:00:00,37.24,37.25,37.04,37.06,247800.0,28.6551,28.6628,28.5012,28.5166,247800.0
2015-01-23 12:30:00,37.07,37.2,37.05,37.07,205300.0,28.5243,28.6243,28.5089,28.5243,205300.0
2015-01-23 13:00:00,37.07,37.07,36.9,36.98,353000.0,28.5243,28.5243,28.3935,28.455,353000.0
2015-01-23 13:30:00,36.98,37.06,36.95,37.03,245700.0,28.455,28.5166,28.4319,28.4935,245700.0
2015-01-23 14:00:00,37.02,37.08,36.96,37.08,295700.0,28.4858,28.532,28.4396,28.532,295700.0
2015-01-23 14:30:00,37.07,37.08,36.98,37.02,450500.0,28.5243,28.532,28.455,28.4858,450500.0
2015-01-23 15:00:00,37.01,37.07,36.93,37.04,303700.0,28.4781,28.5243,28.4166,28.5012,303700.0
2015-01-23 15:30:00,37.04,37.04,36.85,36.88,955400.0,28.5012,28.5012,28.355,28.3781,955400.0
2015-01-26 09:30:00,36.64,36.94,36.43,36.91,859900.0,28.1934,28.4243,28.0318,28.4012,859900.0
2015-01-26 10:00:00,36.91,37.2,36.8,37.17,702300.0,28.4012,28.6243,28.3165,28.6012,702300.0
2015-01-26 10:30:00,37.17,37.48,37.14,37.38,466500.0,28.6012,28.8398,28.5781,28.7628,466500.0
2015-01-26 11:00:00,37.38,37.4,37.16,37.24,413100.0,28.7628,28.7782,28.5935,28.6551,413100.0
2015-01-26 11:30:00,37.24,37.42,37.19,37.41,242400.0,28.6551,28.7936,28.6166,28.7859,242400.0
2015-01-26 12:00:00,37.41,37.49,37.36,37.41,287500.0,28.7859,28.8475,28.7474,28.7859,287500.0
2015-01-26 12:30:00,37.41,37.43,37.32,37.36,221800.0,28.7859,28.8013,28.7167,28.7474,221800.0
2015-01-26 13:00:00,37.36,37.37,37.24,37.24,409000.0,28.7474,28.7551,28.6551,28.6551,409000.0
2015-01-26 13:30:00,37.24,37.35,37.23,37.29,244400.0,28.6551,28.7397,28.6474,28.6936,244400.0
2015-01-26 14:00:00,37.28,37.39,37.28,37.39,271300.0,28.6859,28.7705,28.6859,28.7705,271300.0
2015-01-26 14:30:00,37.39,37.4,37.23,37.24,386400.0,28.7705,28.7782,28.6474,28.6551,386400.0
2015-01-26 15:00:00,37.24,37.36,37.19,37.31,477300.0,28.6551,28.7474,28.6166,28.709,477300.0
2015-01-26 15:30:00,37.31,37.43,37.29,37.41,1195400.0,28.709,28.8013,28.6936,28.7859,1195400.0
2015-01-27 09:30:00,36.84,36.94,36.62,36.9,664400.0,28.3473,28.4243,28.178,28.3935,664400.0
2015-01-27 10:00:00,36.89,37.08,36.82,36.99,485800.0,28.3858,28.532,28.3319,28.4627,485800.0
2015-01-27 10:30:00,36.99,36.99,36.75,36.8,395000.0,28.4627,28.4627,28.2781,28.3165,395000.0
2015-01-27 11:00:00,36.8,36.84,36.71,36.82,177000.0,28.3165,28.3473,28.2473,28.3319,177000.0
2015-01-27 11:30:00,36.82,36.83,36.67,36.68,246300.0,28.3319,28.3396,28.2165,28.2242,246300.0
2015-01-27 12:00:00,36.68,36.84,36.68,36.83,196000.0,28.2242,28.3473,28.2242,28.3396,196000.0
2015-01-27 12:30:00,36.84,36.99,36.8,36.99,155500.0,28.3473,28.4627,28.3165,28.4627,155500.0
2015-01-27 13:00:00,37.0,37.15,36.97,37.12,180600.0,28.4704,28.5858,28.4473,28.5628,180600.0
2015-01-27 13:30:00,37.12,37.16,36.97,37.03,174800.0,28.5628,28.5935,28.4473,28.4935,174800.0
2015-01-27 14:00:00,37.03,37.21,37.02,37.17,209200.0,28.4935,28.632,28.4858,28.6012,209200.0
2015-01-27 14:30:00,37.17,37.2,36.94,36.95,249300.0,28.6012,28.6243,28.4243,28.4319,249300.0
2015-01-27 15:00:00,36.96,37.0,36.87,36.87,305000.0,28.4396,28.4704,28.3704,28.3704,305000.0
2015-01-27 15:30:00,36.87,36.91,36.74,36.75,1309000.0,28.3704,28.4012,28.2704,28.2781,1309000.0
2015-01-28 09:30:00,36.9,37.02,36.44,36.58,689400.0,28.3935,28.4858,28.0395,28.1472,689400.0
2015-01-28 10:00:00,36.58,36.8,36.58,36.63,661600.0,28.1472,28.3165,28.1472,28.1857,661600.0
2015-01-28 10:30:00,36.63,36.68,36.49,36.52,408400.0,28.1857,28.2242,28.078,28.1011,408400.0
2015-01-28 11:00:00,36.51,36.56,36.34,36.4,466600.0,28.0934,28.1319,27.9626,28.0087,466600.0
2015-01-28 11:30:00,36.4,36.55,36.39,36.49,198600.0,28.0087,28.1242,28.001,28.078,198600.0
2015-01-28 12:00:00,36.5,36.61,36.49,36.54,198400.0,28.0857,28.1703,28.078,28.1165,198400.0
2015-01-28 12:30:00,36.54,36.55,36.47,36.47,140600.0,28.1165,28.1242,28.0626,28.0626,140600.0
2015-01-28 13:00:00,36.47,36.48,36.38,36.38,205000.0,28.0626,28.0703,27.9934,27.9934,205000.0
2015-01-28 13:30:00,36.38,36.47,36.37,36.41,290700.0,27.9934,28.0626,27.9857,28.0164,290700.0
2015-01-28 14:00:00,36.42,36.56,36.08,36.08,527900.0,28.0241,28.1319,27.7625,27.7625,527900.0
2015-01-28 14:30:00,36.08,36.24,36.03,36.2,440600.0,27.7625,27.8856,27.724,27.8548,440600.0
2015-01-28 15:00:00,36.2,36.25,35.97,35.99,495600.0,27.8548,27.8933,27.6779,27.6933,495600.0
2015-01-28 15:30:00,35.99,35.99,35.63,35.67,1850300.0,27.6933,27.6933,27.4162,27.447,1850300.0
2015-01-29 09:30:00,35.76,36.06,35.75,35.96,1025600.0,27.5163,27.7471,27.5086,27.6702,1025600.0
2015-01-29 10:00:00,35.96,36.06,35.88,36.03,603400.0,27.6702,27.7471,27.6086,27.724,603400.0
2015-01-29 10:30:00,36.03,36.07,35.83,35.99,524600.0,27.724,27.7548,27.5701,27.6933,524600.0
2015-01-29 11:00:00,35.99,36.04,35.91,35.99,537900.0,27.6933,27.7317,27.6317,27.6933,537900.0
2015-01-29 11:30:00,35.99,36.13,35.97,36.05,271300.0,27.6933,27.801,27.6779,27.7394,271300.0
2015-01-29 12:00:00,36.04,36.15,36.03,36.08,243200.0,27.7317,27.8164,27.724,27.7625,243200.0
2015-01-29 12:30:00,36.08,36.1,35.98,36.0,274800.0,27.7625,27.7779,27.6856,27.701,274800.0
2015-01-29 13:00:00,36.0,36.05,35.93,36.03,292500.0,27.701,27.7394,27.6471,27.724,292500.0
2015-01-29 13:30:00,36.03,36.3,36.03,36.21,329400.0,27.724,27.9318,27.724,27.8625,329400.0
2015-01-29 14:00:00,36.21,36.36,36.19,36.36,420400.0,27.8625,27.978,27.8472,27.978,420400.0
2015-01-29 14:30:00,36.36,36.4,36.19,36.23,481700.0,27.978,28.0087,27.8472,27.8779,481700.0
2015-01-29 15:00:00,36.23,36.43,36.21,36.37,520400.0,27.8779,28.0318,27.8625,27.9857,520400.0
2015-01-29 15:30:00,36.36,36.54,36.36,36.45,1171900.0,27.978,28.1165,27.978,28.0472,1171900.0
2015-01-30 09:30:00,35.94,36.22,35.94,36.14,619700.0,27.7854,28.0018,27.7854,27.94,619700.0
2015-01-30 10:00:00,36.14,36.21,36.01,36.05,859200.0,27.94,27.9941,27.8395,27.8704,859200.0
2015-01-30 10:30:00,36.04,36.13,35.91,36.05,229900.0,27.8627,27.9323,27.7622,27.8704,229900.0
2015-01-30 11:00:00,36.05,36.08,35.86,35.95,338300.0,27.8704,27.8936,27.7235,27.7931,338300.0
2015-01-30 11:30:00,35.96,35.99,35.85,35.98,337900.0,27.8008,27.824,27.7158,27.8163,337900.0
2015-01-30 12:00:00,35.98,36.19,35.95,36.08,246500.0,27.8163,27.9787,27.7931,27.8936,246500.0
2015-01-30 12:30:00,36.08,36.1,35.96,36.01,213700.0,27.8936,27.9091,27.8008,27.8395,213700.0
2015-01-30 13:00:00,35.99,36.08,35.93,36.02,504500.0,27.824,27.8936,27.7776,27.8472,504500.0
2015-01-30 13:30:00,36.02,36.21,36.01,36.2,274200.0,27.8472,27.9941,27.8395,27.9864,274200.0
2015-01-30 14:00:00,36.2,36.43,36.15,36.43,324900.0,27.9864,28.1642,27.9477,28.1642,324900.0
2015-01-30 14:30:00,36.43,36.46,36.23,36.24,815800.0,28.1642,28.1874,28.0096,28.0173,815800.0
2015-01-30 15:00:00,36.25,36.3,36.08,36.17,728700.0,28.025,28.0637,27.8936,27.9632,728700.0
2015-01-30 15:30:00,36.16,36.21,35.97,36.01,2831900.0,27.9555,27.9941,27.8086,27.8395,2831900.0
2015-02-02 09:30:00,36.12,36.54,36.03,36.5,1222600.0,27.9245,28.2492,27.855,28.2183,1222600.0
2015-02-02 10:00:00,36.49,36.51,36.16,36.25,448600.0,28.2106,28.226,27.9555,28.025,448600.0
2015-02-02 10:30:00,36.24,36.38,36.16,36.34,479100.0,28.0173,28.1255,27.9555,28.0946,479100.0
2015-02-02 11:00:00,36.34,36.42,36.31,36.4,420200.0,28.0946,28.1565,28.0714,28.141,420200.0
2015-02-02 11:30:00,36.41,36.51,36.34,36.38,417500.0,28.1487,28.226,28.0946,28.1255,417500.0
2015-02-02 12:00:00,36.39,36.49,36.3,36.49,360900.0,28.1333,28.2106,28.0637,28.2106,360900.0
2015-02-02 12:30:00,36.49,36.5,36.28,36.31,347400.0,28.2106,28.2183,28.0482,28.0714,347400.0
2015-02-02 13:00:00,36.3,36.46,36.25,36.42,240000.0,28.0637,28.1874,28.025,28.1565,240000.0
2015-02-02 13:30:00,36.43,36.47,36.26,36.28,291000.0,28.1642,28.1951,28.0328,28.0482,291000.0
2015-02-02 14:00:00,36.28,36.43,36.26,36.43,680700.0,28.0482,28.1642,28.0328,28.1642,680700.0
2015-02-02 14:30:00,36.43,36.45,36.28,36.32,264500.0,28.1642,28.1797,28.0482,28.0792,264500.0
2015-02-02 15:00:00,36.33,36.55,36.31,36.5,493300.0,28.0869,28.257,28.0714,28.2183,493300.0
2015-02-02 15:30:00,36.5,36.76,36.48,36.67,1648800.0,28.2183,28.4193,28.2029,28.3497,1648800.0
2015-02-03 09:30:00,36.93,37.43,36.9,37.38,1538500.0,28.5507,28.9373,28.5276,28.8986,1538500.0
2015-02-03 10:00:00,37.38,37.45,37.28,37.36,1307200.0,28.8986,28.9528,28.8213,28.8832,1307200.0
2015-02-03 10:30:00,37.36,37.44,37.06,37.07,402500.0,28.8832,28.945,28.6513,28.659,402500.0
2015-02-03 11:00:00,37.07,37.32,37.07,37.21,518800.0,28.659,28.8523,28.659,28.7672,518800.0
2015-02-03 11:30:00,37.2,37.33,37.13,37.13,216200.0,28.7595,28.86,28.7054,28.7054,216200.0
2015-02-03 12:00:00,37.13,37.27,37.07,37.19,152700.0,28.7054,28.8136,28.659,28.7518,152700.0
2015-02-03 12:30:00,37.19,37.2,37.08,37.13,226000.0,28.7518,28.7595,28.6667,28.7054,226000.0
2015-02-03 13:00:00,37.13,37.27,37.11,37.2,261500.0,28.7054,28.8136,28.6899,28.7595,261500.0
2015-02-03 13:30:00,37.22,37.37,37.19,37.35,289600.0,28.7749,28.8909,28.7518,28.8755,289600.0
2015-02-03 14:00:00,37.35,37.39,37.27,37.29,264800.0,28.8755,28.9064,28.8136,28.8291,264800.0
2015-02-03 14:30:00,37.29,37.33,37.23,37.33,229600.0,28.8291,28.86,28.7827,28.86,229600.0
2015-02-03 15:00:00,37.34,37.4,37.29,37.36,290600.0,28.8677,28.9141,28.8291,28.8832,290600.0
2015-02-03 15:30:00,37.36,37.43,37.31,37.4,1302100.0,28.8832,28.9373,28.8445,28.9141,1302100.0
2015-02-04 09:30:00,37.16,37.76,37.15,37.62,850100.0,28.7286,29.1924,28.7208,29.0842,850100.0
2015-02-04 10:00:00,37.62,37.67,37.54,37.57,388400.0,29.0842,29.1228,29.0223,29.0455,388400.0
2015-02-04 10:30:00,37.56,37.68,37.49,37.66,393600.0,29.0378,29.1306,28.9837,29.1151,393600.0
2015-02-04 11:00:00,37.65,37.66,37.47,37.48,325500.0,29.1074,29.1151,28.9682,28.976,325500.0
2015-02-04 11:30:00,37.49,37.54,37.45,37.45,179400.0,28.9837,29.0223,28.9528,28.9528,179400.0
2015-02-04 12:00:00,37.45,37.46,37.29,37.3,307900.0,28.9528,28.9605,28.8291,28.8368,307900.0
2015-02-04 12:30:00,37.3,37.38,37.24,37.26,187500.0,28.8368,28.8986,28.7904,28.8059,187500.0
2015-02-04 13:00:00,37.27,37.31,37.24,37.31,175900.0,28.8136,28.8445,28.7904,28.8445,175900.0
2015-02-04 13:30:00,37.31,37.38,37.28,37.32,93400.0,28.8445,28.8986,28.8213,28.8523,93400.0
2015-02-04 14:00:00,37.33,37.39,37.23,37.3,123200.0,28.86,28.9064,28.7827,28.8368,123200.0
2015-02-04 14:30:00,37.3,37.43,37.28,37.38,201200.0,28.8368,28.9373,28.8213,28.8986,201200.0
2015-02-04 15:00:00,37.38,37.48,37.34,37.48,196900.0,28.8986,28.976,28.8677,28.976,196900.0
2015-02-04 15:30:00,37.49,37.5,37.08,37.18,1008200.0,28.9837,28.9914,28.6667,28.744,1008200.0
2015-02-05 09:30:00,37.26,37.75,37.26,37.75,717900.0,28.8059,29.1847,28.8059,29.1847,717900.0
2015-02-05 10:00:00,37.74,37.88,37.67,37.88,497000.0,29.177,29.2852,29.1228,29.2852,497000.0
2015-02-05 10:30:00,37.88,38.07,37.84,38.0,406500.0,29.2852,29.4321,29.2543,29.378,406500.0
2015-02-05 11:00:00,38.0,38.01,37.88,37.91,222200.0,29.378,29.3857,29.2852,29.3084,222200.0
2015-02-05 11:30:00,37.91,37.96,37.85,37.88,132000.0,29.3084,29.347,29.262,29.2852,132000.0
2015-02-05 12:00:00,37.88,37.94,37.8,37.81,267500.0,29.2852,29.3316,29.2234,29.2311,267500.0
2015-02-05 12:30:00,37.81,37.9,37.8,37.82,240400.0,29.2311,29.3007,29.2234,29.2388,240400.0
2015-02-05 13:00:00,37.82,37.84,37.78,37.8,178200.0,29.2388,29.2543,29.2079,29.2234,178200.0
2015-02-05 13:30:00,37.8,37.86,37.79,37.8,156800.0,29.2234,29.2697,29.2156,29.2234,156800.0
2015-02-05 14:00:00,37.8,37.86,37.74,37.78,229100.0,29.2234,29.2697,29.177,29.2079,229100.0
2015-02-05 14:30:00,37.77,37.79,37.67,37.72,157900.0,29.2002,29.2156,29.1228,29.1615,157900.0
2015-02-05 15:00:00,37.72,37.82,37.7,37.81,239400.0,29.1615,29.2388,29.146,29.2311,239400.0
2015-02-05 15:30:00,37.81,37.82,37.7,37.72,692000.0,29.2311,29.2388,29.146,29.1615,692000.0
2015-02-06 09:30:00,38.33,38.83,38.23,38.81,962700.0,29.6331,30.0196,29.5558,30.0042,962700.0
2015-02-06 10:00:00,38.8,38.97,38.77,38.82,592600.0,29.9965,30.1279,29.9733,30.0119,592600.0
2015-02-06 10:30:00,38.83,38.98,38.82,38.94,432400.0,30.0196,30.1356,30.0119,30.1047,432400.0
2015-02-06 11:00:00,38.93,38.99,38.89,38.92,288400.0,30.097,30.1433,30.066,30.0892,288400.0
2015-02-06 11:30:00,38.92,38.93,38.84,38.93,287300.0,30.0892,30.097,30.0274,30.097,287300.0
2015-02-06 12:00:00,38.93,38.93,38.82,38.83,248700.0,30.097,30.097,30.0119,30.0196,248700.0
2015-02-06 12:30:00,38.82,38.85,38.7,38.77,262600.0,30.0119,30.0351,29.9191,29.9733,262600.0
2015-02-06 13:00:00,38.78,38.79,38.47,38.57,250500.0,29.981,29.9887,29.7413,29.8186,250500.0
2015-02-06 13:30:00,38.56,38.57,38.44,38.49,215800.0,29.8109,29.8186,29.7181,29.7568,215800.0
2015-02-06 14:00:00,38.48,38.57,38.43,38.57,368100.0,29.7491,29.8186,29.7104,29.8186,368100.0
2015-02-06 14:30:00,38.57,38.66,38.48,38.48,375400.0,29.8186,29.8882,29.7491,29.7491,375400.0
2015-02-06 15:00:00,38.48,38.51,38.37,38.41,530700.0,29.7491,29.7723,29.664,29.6949,530700.0
2015-02-06 15:30:00,38.41,38.51,38.37,38.48,1205800.0,29.6949,29.7723,29.664,29.7491,1205800.0
2015-02-09 09:30:00,38.16,38.55,38.13,38.43,652900.0,29.5017,29.8032,29.4785,29.7104,652900.0
2015-02-09 10:00:00,38.43,38.55,38.35,38.36,570700.0,29.7104,29.8032,29.6486,29.6563,570700.0
2015-02-09 10:30:00,38.36,38.6,38.35,38.49,456700.0,29.6563,29.8418,29.6486,29.7568,456700.0
2015-02-09 11:00:00,38.49,38.74,38.49,38.73,457300.0,29.7568,29.9501,29.7568,29.9423,457300.0
2015-02-09 11:30:00,38.73,38.74,38.64,38.7,338800.0,29.9423,29.9501,29.8728,29.9191,338800.0
2015-02-09 12:00:00,38.7,38.76,38.64,38.73,178900.0,29.9191,29.9655,29.8728,29.9423,178900.0
2015-02-09 12:30:00,38.73,38.76,38.66,38.67,153600.0,29.9423,29.9655,29.8882,29.896,153600.0
2015-02-09 13:00:00,38.67,38.68,38.6,38.61,180300.0,29.896,29.9037,29.8418,29.8496,180300.0
2015-02-09 13:30:00,38.6,38.64,38.52,38.62,343800.0,29.8418,29.8728,29.78,29.8573,343800.0
2015-02-09 14:00:00,38.62,38.62,38.5,38.5,316800.0,29.8573,29.8573,29.7645,29.7645,316800.0
2015-02-09 14:30:00,38.51,38.51,38.37,38.39,532500.0,29.7723,29.7723,29.664,29.6795,532500.0
2015-02-09 15:00:00,38.39,38.44,38.29,38.44,518200.0,29.6795,29.7181,29.6022,29.7181,518200.0
2015-02-09 15:30:00,38.44,38.53,38.36,38.47,1012600.0,29.7181,29.7877,29.6563,29.7413,1012600.0
2015-02-10 09:30:00,38.8,38.96,38.73,38.79,627400.0,29.9965,30.1202,29.9423,29.9887,627400.0
2015-02-10 10:00:00,38.8,38.87,38.74,38.79,394900.0,29.9965,30.0506,29.9501,29.9887,394900.0
2015-02-10 10:30:00,38.79,38.8,38.62,38.74,351000.0,29.9887,29.9965,29.8573,29.9501,351000.0
2015-02-10 11:00:00,38.73,38.87,38.69,38.87,392500.0,29.9423,30.0506,29.9114,30.0506,392500.0
2015-02-10 11:30:00,38.87,38.94,38.84,38.89,169900.0,30.0506,30.1047,30.0274,30.066,169900.0
2015-02-10 12:00:00,38.89,38.93,38.78,38.9,260900.0,30.066,30.097,29.981,30.0738,260900.0
2015-02-10 12:30:00,38.9,38.91,38.77,38.77,243800.0,30.0738,30.0815,29.9733,29.9733,243800.0
2015-02-10 13:00:00,38.78,38.84,38.73,38.77,524600.0,29.981,30.0274,29.9423,29.9733,524600.0
2015-02-10 13:30:00,38.78,38.9,38.78,38.86,193200.0,29.981,30.0738,29.981,30.0428,193200.0
2015-02-10 14:00:00,38.86,38.93,38.83,38.89,233600.0,30.0428,30.097,30.0196,30.066,233600.0
2015-02-10 14:30:00,38.89,39.02,38.85,39.02,365900.0,30.066,30.1665,30.0351,30.1665,365900.0
2015-02-10 15:00:00,39.02,39.13,39.02,39.11,558300.0,30.1665,30.2516,30.1665,30.2361,558300.0
2015-02-10 15:30:00,39.12,39.14,39.04,39.08,1699200.0,30.2438,30.2593,30.182,30.2129,1699200.0
2015-02-11 09:30:00,39.04,39.14,38.81,39.12,696500.0,30.182,30.2593,30.0042,30.2438,696500.0
2015-02-11 10:00:00,39.12,39.17,38.97,39.05,228600.0,30.2438,30.2825,30.1279,30.1897,228600.0
2015-02-11 10:30:00,39.04,39.11,38.98,39.11,173000.0,30.182,30.2361,30.1356,30.2361,173000.0
2015-02-11 11:00:00,39.11,39.19,39.11,39.16,234900.0,30.2361,30.298,30.2361,30.2748,234900.0
2015-02-11 11:30:00,39.16,39.17,39.09,39.14,113000.0,30.2748,30.2825,30.2207,30.2593,113000.0
2015-02-11 12:00:00,39.14,39.18,39.1,39.16,96200.0,30.2593,30.2902,30.2284,30.2748,96200.0
2015-02-11 12:30:00,39.16,39.19,39.06,39.07,109900.0,30.2748,30.298,30.1975,30.2052,109900.0
2015-02-11 13:00:00,39.07,39.11,38.93,39.0,302400.0,30.2052,30.2361,30.097,30.1511,302400.0
2015-02-11 13:30:00,39.01,39.08,38.94,39.04,359300.0,30.1588,30.2129,30.1047,30.182,359300.0
2015-02-11 14:00:00,39.04,39.09,39.0,39.05,140800.0,30.182,30.2207,30.1511,30.1897,140800.0
2015-02-11 14:30:00,39.05,39.18,39.04,39.13,199500.0,30.1897,30.2902,30.182,30.2516,199500.0
2015-02-11 15:00:00,39.13,39.31,39.12,39.23,294600.0,30.2516,30.3907,30.2438,30.3289,294600.0
2015-02-11 15:30:00,39.23,39.26,39.07,39.13,475200.0,30.3289,30.3521,30.2052,30.2516,475200.0
2015-02-12 09:30:00,39.23,39.49,39.2,39.47,298100.0,30.3289,30.5299,30.3057,30.5144,298100.0
2015-02-12 10:00:00,39.48,39.56,39.44,39.46,209900.0,30.5222,30.584,30.4912,30.5067,209900.0
2015-02-12 10:30:00,39.46,39.51,39.34,39.37,199300.0,30.5067,30.5454,30.4139,30.4371,199300.0
2015-02-12 11:00:00,39.37,39.44,39.28,39.3,155400.0,30.4371,30.4912,30.3675,30.383,155400.0
2015-02-12 11:30:00,39.31,39.36,39.24,39.25,185800.0,30.3907,30.4294,30.3366,30.3444,185800.0
2015-02-12 12:00:00,39.24,39.31,39.23,39.27,147300.0,30.3366,30.3907,30.3289,30.3598,147300.0
2015-02-12 12:30:00,39.27,39.35,39.27,39.33,135200.0,30.3598,30.4217,30.3598,30.4062,135200.0
2015-02-12 13:00:00,39.33,39.43,39.33,39.36,120800.0,30.4062,30.4835,30.4062,30.4294,120800.0
2015-02-12 13:30:00,39.36,39.4,39.33,39.34,132100.0,30.4294,30.4603,30.4062,30.4139,132100.0
2015-02-12 14:00:00,39.34,39.35,39.26,39.3,227600.0,30.4139,30.4217,30.3521,30.383,227600.0
2015-02-12 14:30:00,39.3,39.35,39.26,39.35,176800.0,30.383,30.4217,30.3521,30.4217,176800.0
2015-02-12 15:00:00,39.35,39.44,39.33,39.43,167400.0,30.4217,30.4912,30.4062,30.4835,167400.0
2015-02-12 15:30:00,39.43,39.48,39.37,39.4,4858500.0,30.4835,30.5222,30.4371,30.4603,4858500.0
2015-02-13 09:30:00,39.4,39.59,39.33,39.52,419900.0,30.4603,30.6072,30.4062,30.5531,419900.0
2015-02-13 10:00:00,39.52,39.56,39.45,39.52,249700.0,30.5531,30.584,30.499,30.5531,249700.0
2015-02-13 10:30:00,39.52,39.58,39.46,39.54,637800.0,30.5531,30.5995,30.5067,30.5686,637800.0
2015-02-13 11:00:00,39.55,39.59,39.52,39.52,304500.0,30.5763,30.6072,30.5531,30.5531,304500.0
2015-02-13 11:30:00,39.52,39.53,39.39,39.43,232600.0,30.5531,30.5608,30.4526,30.4835,232600.0
2015-02-13 12:00:00,39.44,39.46,39.3,39.33,237400.0,30.4912,30.5067,30.383,30.4062,237400.0
2015-02-13 12:30:00,39.32,39.33,39.25,39.27,212500.0,30.3985,30.4062,30.3444,30.3598,212500.0
2015-02-13 13:00:00,39.27,39.3,39.18,39.19,171700.0,30.3598,30.383,30.2902,30.298,171700.0
2015-02-13 13:30:00,39.18,39.23,39.13,39.17,241000.0,30.2902,30.3289,30.2516,30.2825,241000.0
2015-02-13 14:00:00,39.16,39.19,39.14,39.18,448100.0,30.2748,30.298,30.2593,30.2902,448100.0
2015-02-13 14:30:00,39.17,39.19,39.14,39.16,240300.0,30.2825,30.298,30.2593,30.2748,240300.0
2015-02-13 15:00:00,39.16,39.2,39.14,39.18,499200.0,30.2748,30.3057,30.2593,30.2902,499200.0
2015-02-13 15:30:00,39.18,39.2,39.14,39.19,984800.0,30.2902,30.3057,30.2593,30.298,984800.0
2015-02-17 09:30:00,38.99,39.19,38.95,39.06,462400.0,30.1433,30.298,30.1124,30.1975,462400.0
2015-02-17 10:00:00,39.07,39.12,39.0,39.06,288300.0,30.2052,30.2438,30.1511,30.1975,288300.0
2015-02-17 10:30:00,39.07,39.13,39.06,39.1,612000.0,30.2052,30.2516,30.1975,30.2284,612000.0
2015-02-17 11:00:00,39.09,39.12,39.05,39.12,207700.0,30.2207,30.2438,30.1897,30.2438,207700.0
2015-02-17 11:30:00,39.12,39.25,39.07,39.2,250100.0,30.2438,30.3444,30.2052,30.3057,250100.0
2015-02-17 12:00:00,39.21,39.24,39.19,39.23,231400.0,30.3134,30.3366,30.298,30.3289,231400.0
2015-02-17 12:30:00,39.22,39.31,39.21,39.29,356000.0,30.3212,30.3907,30.3134,30.3753,356000.0
2015-02-17 13:00:00,39.29,39.38,39.28,39.35,312000.0,30.3753,30.4449,30.3675,30.4217,312000.0
2015-02-17 13:30:00,39.34,39.47,39.34,39.41,167600.0,30.4139,30.5144,30.4139,30.468,167600.0
2015-02-17 14:00:00,39.42,39.42,39.36,39.4,83100.0,30.4758,30.4758,30.4294,30.4603,83100.0
2015-02-17 14:30:00,39.4,39.43,39.39,39.41,126000.0,30.4603,30.4835,30.4526,30.468,126000.0
2015-02-17 15:00:00,39.41,39.43,39.39,39.4,271400.0,30.468,30.4835,30.4526,30.4603,271400.0
2015-02-17 15:30:00,39.41,39.45,39.36,39.45,609600.0,30.468,30.499,30.4294,30.499,609600.0
2015-02-18 09:30:00,39.39,39.49,39.29,39.38,468200.0,30.4526,30.5299,30.3753,30.4449,468200.0
2015-02-18 10:00:00,39.39,39.43,39.2,39.21,288000.0,30.4526,30.4835,30.3057,30.3134,288000.0
2015-02-18 10:30:00,39.21,39.4,39.19,39.31,273500.0,30.3134,30.4603,30.298,30.3907,273500.0
2015-02-18 11:00:00,39.31,39.41,39.29,39.41,168500.0,30.3907,30.468,30.3753,30.468,168500.0
2015-02-18 11:30:00,39.4,39.41,39.32,39.39,134400.0,30.4603,30.468,30.3985,30.4526,134400.0
2015-02-18 12:00:00,39.39,39.42,39.32,39.34,151400.0,30.4526,30.4758,30.3985,30.4139,151400.0
2015-02-18 12:30:00,39.34,39.35,39.27,39.3,124100.0,30.4139,30.4217,30.3598,30.383,124100.0
2015-02-18 13:00:00,39.3,39.35,39.3,39.35,153500.0,30.383,30.4217,30.383,30.4217,153500.0
2015-02-18 13:30:00,39.34,39.39,39.32,39.33,129200.0,30.4139,30.4526,30.3985,30.4062,129200.0
2015-02-18 14:00:00,39.33,39.47,38.92,38.92,670900.0,30.4062,30.5144,30.0892,30.0892,670900.0
2015-02-18 14:30:00,38.93,39.0,38.85,38.9,445100.0,30.097,30.1511,30.0351,30.0738,445100.0
2015-02-18 15:00:00,38.9,38.99,38.9,38.94,348400.0,30.0738,30.1433,30.0738,30.1047,348400.0
2015-02-18 15:30:00,38.94,38.99,38.9,38.98,888500.0,30.1047,30.1433,30.0738,30.1356,888500.0
2015-02-19 09:30:00,38.88,38.97,38.75,38.85,239600.0,30.0583,30.1279,29.9578,30.0351,239600.0
2015-02-19 10:00:00,38.84,38.95,38.74,38.95,197200.0,30.0274,30.1124,29.9501,30.1124,197200.0
2015-02-19 10:30:00,38.95,38.97,38.86,38.89,134000.0,30.1124,30.1279,30.0428,30.066,134000.0
2015-02-19 11:00:00,38.89,39.11,38.89,39.09,324400.0,30.066,30.2361,30.066,30.2207,324400.0
2015-02-19 11:30:00,39.1,39.24,39.08,39.2,206400.0,30.2284,30.3366,30.2129,30.3057,206400.0
2015-02-19 12:00:00,39.2,39.23,39.13,39.14,132300.0,30.3057,30.3289,30.2516,30.2593,132300.0
2015-02-19 12:30:00,39.14,39.14,39.01,39.06,201100.0,30.2593,30.2593,30.1588,30.1975,201100.0
2015-02-19 13:00:00,39.06,39.09,38.99,39.05,208900.0,30.1975,30.2207,30.1433,30.1897,208900.0
2015-02-19 13:30:00,39.05,39.1,39.03,39.1,218000.0,30.1897,30.2284,30.1743,30.2284,218000.0
2015-02-19 14:00:00,39.11,39.15,39.11,39.14,96000.0,30.2361,30.267,30.2361,30.2593,96000.0
2015-02-19 14:30:00,39.14,39.17,39.08,39.09,152400.0,30.2593,30.2825,30.2129,30.2207,152400.0
2015-02-19 15:00:00,39.09,39.11,39.04,39.09,250500.0,30.2207,30.2361,30.182,30.2207,250500.0
2015-02-19 15:30:00,39.09,39.14,39.07,39.13,564200.0,30.2207,30.2593,30.2052,30.2516,564200.0
2015-02-20 09:30:00,39.0,39.04,38.66,38.75,536500.0,30.1511,30.182,29.8882,29.9578,536500.0
2015-02-20 10:00:00,38.76,38.91,38.73,38.84,344200.0,29.9655,30.0815,29.9423,30.0274,344200.0
2015-02-20 10:30:00,38.84,39.16,38.81,39.15,180100.0,30.0274,30.2748,30.0042,30.267,180100.0
2015-02-20 11:00:00,39.15,39.22,39.06,39.09,217800.0,30.267,30.3212,30.1975,30.2207,217800.0
2015-02-20 11:30:00,39.1,39.11,39.02,39.1,245100.0,30.2284,30.2361,30.1665,30.2284,245100.0
2015-02-20 12:00:00,39.11,39.12,39.03,39.04,197200.0,30.2361,30.2438,30.1743,30.182,197200.0
2015-02-20 12:30:00,39.04,39.18,39.01,39.15,289600.0,30.182,30.2902,30.1588,30.267,289600.0
2015-02-20 13:00:00,39.15,39.28,39.14,39.25,161900.0,30.267,30.3675,30.2593,30.3444,161900.0
2015-02-20 13:30:00,39.25,39.33,39.25,39.32,150300.0,30.3444,30.4062,30.3444,30.3985,150300.0
2015-02-20 14:00:00,39.31,39.37,39.29,39.29,171300.0,30.3907,30.4371,30.3753,30.3753,171300.0
2015-02-20 14:30:00,39.29,39.38,39.25,39.38,238600.0,30.3753,30.4449,30.3444,30.4449,238600.0
2015-02-20 15:00:00,39.38,39.46,39.35,39.43,226900.0,30.4449,30.5067,30.4217,30.4835,226900.0
2015-02-20 15:30:00,39.42,39.47,39.39,39.43,871100.0,30.4758,30.5144,30.4526,30.4835,871100.0
2015-02-23 09:30:00,39.21,39.29,39.04,39.14,423000.0,30.3134,30.3753,30.182,30.2593,423000.0
2015-02-23 10:00:00,39.13,39.13,38.93,39.12,302600.0,30.2516,30.2516,30.097,30.2438,302600.0
2015-02-23 10:30:00,39.12,39.15,39.07,39.09,113300.0,30.2438,30.267,30.2052,30.2207,113300.0
2015-02-23 11:00:00,39.08,39.21,39.06,39.19,176800.0,30.2129,30.3134,30.1975,30.298,176800.0
2015-02-23 11:30:00,39.19,39.22,39.14,39.19,120300.0,30.298,30.3212,30.2593,30.298,120300.0
2015-02-23 12:00:00,39.19,39.2,39.1,39.1,97900.0,30.298,30.3057,30.2284,30.2284,97900.0
2015-02-23 12:30:00,39.1,39.11,39.04,39.09,147800.0,30.2284,30.2361,30.182,30.2207,147800.0
2015-02-23 13:00:00,39.08,39.09,39.01,39.03,122700.0,30.2129,30.2207,30.1588,30.1743,122700.0
2015-02-23 13:30:00,39.04,39.17,39.03,39.13,91500.0,30.182,30.2825,30.1743,30.2516,91500.0
2015-02-23 14:00:00,39.13,39.16,39.11,39.12,113600.0,30.2516,30.2748,30.2361,30.2438,113600.0
2015-02-23 14:30:00,39.13,39.14,39.03,39.08,194700.0,30.2516,30.2593,30.1743,30.2129,194700.0
2015-02-23 15:00:00,39.09,39.09,39.0,39.04,234800.0,30.2207,30.2207,30.1511,30.182,234800.0
2015-02-23 15:30:00,39.04,39.18,39.01,39.18,737000.0,30.182,30.2902,30.1588,30.2902,737000.0
2015-02-24 09:30:00,39.09,39.68,39.04,39.57,641200.0,30.2207,30.6768,30.182,30.5917,641200.0
2015-02-24 10:00:00,39.57,39.9,39.45,39.9,702800.0,30.5917,30.8469,30.499,30.8469,702800.0
2015-02-24 10:30:00,39.91,39.95,39.71,39.75,656600.0,30.8546,30.8855,30.7,30.7309,656600.0
2015-02-24 11:00:00,39.75,39.89,39.74,39.81,309000.0,30.7309,30.8391,30.7232,30.7773,309000.0
2015-02-24 11:30:00,39.81,39.98,39.81,39.94,410200.0,30.7773,30.9087,30.7773,30.8778,410200.0
2015-02-24 12:00:00,39.94,39.97,39.79,39.83,337000.0,30.8778,30.901,30.7618,30.7928,337000.0
2015-02-24 12:30:00,39.82,39.89,39.69,39.84,261300.0,30.785,30.8391,30.6845,30.8005,261300.0
2015-02-24 13:00:00,39.84,39.86,39.79,39.79,180500.0,30.8005,30.8159,30.7618,30.7618,180500.0
2015-02-24 13:30:00,39.79,39.87,39.78,39.81,249500.0,30.7618,30.8237,30.7541,30.7773,249500.0
2015-02-24 14:00:00,39.82,39.85,39.78,39.8,313800.0,30.785,30.8082,30.7541,30.7696,313800.0
2015-02-24 14:30:00,39.8,39.81,39.67,39.71,327600.0,30.7696,30.7773,30.6691,30.7,327600.0
2015-02-24 15:00:00,39.7,39.83,39.7,39.82,316200.0,30.6922,30.7928,30.6922,30.785,316200.0
2015-02-24 15:30:00,39.81,39.86,39.77,39.79,964400.0,30.7773,30.8159,30.7464,30.7618,964400.0
2015-02-25 09:30:00,39.78,39.85,39.5,39.64,1686800.0,30.7541,30.8082,30.5376,30.6459,1686800.0
2015-02-25 10:00:00,39.64,39.65,39.45,39.63,1315900.0,30.6459,30.6536,30.499,30.6381,1315900.0
2015-02-25 10:30:00,39.63,39.72,39.63,39.69,545300.0,30.6381,30.7077,30.6381,30.6845,545300.0
2015-02-25 11:00:00,39.7,39.74,39.61,39.73,712700.0,30.6922,30.7232,30.6227,30.7154,712700.0
2015-02-25 11:30:00,39.73,39.93,39.72,39.87,512500.0,30.7154,30.8701,30.7077,30.8237,512500.0
2015-02-25 12:00:00,39.88,39.95,39.87,39.91,354500.0,30.8314,30.8855,30.8237,30.8546,354500.0
2015-02-25 12:30:00,39.91,39.95,39.86,39.87,311700.0,30.8546,30.8855,30.8159,30.8237,311700.0
2015-02-25 13:00:00,39.88,39.89,39.83,39.88,220400.0,30.8314,30.8391,30.7928,30.8314,220400.0
2015-02-25 13:30:00,39.88,40.03,39.88,40.0,338300.0,30.8314,30.9474,30.8314,30.9242,338300.0
2015-02-25 14:00:00,40.0,40.0,39.88,39.9,487300.0,30.9242,30.9242,30.8314,30.8469,487300.0
2015-02-25 14:30:00,39.9,39.9,39.74,39.79,551200.0,30.8469,30.8469,30.7232,30.7618,551200.0
2015-02-25 15:00:00,39.79,39.82,39.75,39.81,766600.0,30.7618,30.785,30.7309,30.7773,766600.0
2015-02-25 15:30:00,39.82,39.89,39.81,39.87,949100.0,30.785,30.8391,30.7773,30.8237,949100.0
2015-02-26 09:30:00,39.79,39.91,39.58,39.59,728300.0,30.7618,30.8546,30.5995,30.6072,728300.0
2015-02-26 10:00:00,39.59,39.67,39.49,39.51,522600.0,30.6072,30.6691,30.5299,30.5454,522600.0
2015-02-26 10:30:00,39.52,39.56,39.45,39.5,297600.0,30.5531,30.584,30.499,30.5376,297600.0
2015-02-26 11:00:00,39.51,39.58,39.44,39.44,231000.0,30.5454,30.5995,30.4912,30.4912,231000.0
2015-02-26 11:30:00,39.45,39.5,39.4,39.47,279000.0,30.499,30.5376,30.4603,30.5144,279000.0
2015-02-26 12:00:00,39.46,39.55,39.45,39.53,205200.0,30.5067,30.5763,30.499,30.5608,205200.0
2015-02-26 12:30:00,39.52,39.59,39.5,39.56,151900.0,30.5531,30.6072,30.5376,30.584,151900.0
2015-02-26 13:00:00,39.57,39.57,39.43,39.45,180300.0,30.5917,30.5917,30.4835,30.499,180300.0
2015-02-26 13:30:00,39.45,39.51,39.42,39.48,162400.0,30.499,30.5454,30.4758,30.5222,162400.0
2015-02-26 14:00:00,39.48,39.5,39.37,39.38,271600.0,30.5222,30.5376,30.4371,30.4449,271600.0
2015-02-26 14:30:00,39.39,39.41,39.28,39.3,309600.0,30.4526,30.468,30.3675,30.383,309600.0
2015-02-26 15:00:00,39.3,39.43,39.24,39.41,345000.0,30.383,30.4835,30.3366,30.468,345000.0
2015-02-26 15:30:00,39.42,39.47,39.4,39.44,1013700.0,30.4758,30.5144,30.4603,30.4912,1013700.0
2015-02-27 09:30:00,39.26,39.41,39.11,39.26,343600.0,30.3521,30.468,30.2361,30.3521,343600.0
2015-02-27 10:00:00,39.26,39.4,39.24,39.34,489800.0,30.3521,30.4603,30.3366,30.4139,489800.0
2015-02-27 10:30:00,39.35,39.37,39.23,39.31,216900.0,30.4217,30.4371,30.3289,30.3907,216900.0
2015-02-27 11:00:00,39.32,39.33,39.19,39.19,144400.0,30.3985,30.4062,30.298,30.298,144400.0
2015-02-27 11:30:00,39.2,39.32,39.18,39.26,135300.0,30.3057,30.3985,30.2902,30.3521,135300.0
2015-02-27 12:00:00,39.26,39.27,39.19,39.27,107200.0,30.3521,30.3598,30.298,30.3598,107200.0
2015-02-27 12:30:00,39.27,39.31,39.24,39.27,89800.0,30.3598,30.3907,30.3366,30.3598,89800.0
2015-02-27 13:00:00,39.26,39.28,39.19,39.23,251300.0,30.3521,30.3675,30.298,30.3289,251300.0
2015-02-27 13:30:00,39.24,39.31,39.23,39.29,192100.0,30.3366,30.3907,30.3289,30.3753,192100.0
2015-02-27 14:00:00,39.3,39.32,39.23,39.28,247500.0,30.383,30.3985,30.3289,30.3675,247500.0
2015-02-27 14:30:00,39.28,39.28,39.13,39.15,176400.0,30.3675,30.3675,30.2516,30.267,176400.0
2015-02-27 15:00:00,39.14,39.19,39.1,39.17,372400.0,30.2593,30.298,30.2284,30.2825,372400.0
2015-02-27 15:30:00,39.17,39.18,39.07,39.13,1050200.0,30.2825,30.2902,30.2052,30.2516,1050200.0
2015-03-02 09:30:00,39.2,39.46,39.1,39.35,400900.0,30.3057,30.5067,30.2284,30.4217,400900.0
2015-03-02 10:00:00,39.36,39.47,39.32,39.46,715800.0,30.4294,30.5144,30.3985,30.5067,715800.0
2015-03-02 10:30:00,39.47,39.54,39.44,39.5,390800.0,30.5144,30.5686,30.4912,30.5376,390800.0
2015-03-02 11:00:00,39.5,39.55,39.42,39.46,391600.0,30.5376,30.5763,30.4758,30.5067,391600.0
2015-03-02 11:30:00,39.46,39.62,39.46,39.53,459800.0,30.5067,30.6304,30.5067,30.5608,459800.0
2015-03-02 12:00:00,39.53,39.54,39.4,39.42,134100.0,30.5608,30.5686,30.4603,30.4758,134100.0
2015-03-02 12:30:00,39.42,39.48,39.37,39.38,153100.0,30.4758,30.5222,30.4371,30.4449,153100.0
2015-03-02 13:00:00,39.37,39.38,39.3,39.31,109000.0,30.4371,30.4449,30.383,30.3907,109000.0
2015-03-02 13:30:00,39.32,39.43,39.31,39.43,188400.0,30.3985,30.4835,30.3907,30.4835,188400.0
2015-03-02 14:00:00,39.44,39.46,39.4,39.41,156100.0,30.4912,30.5067,30.4603,30.468,156100.0
2015-03-02 14:30:00,39.41,39.48,39.41,39.47,160600.0,30.468,30.5222,30.468,30.5144,160600.0
2015-03-02 15:00:00,39.47,39.54,39.46,39.53,246700.0,30.5144,30.5686,30.5067,30.5608,246700.0
2015-03-02 15:30:00,39.53,39.66,39.52,39.65,949100.0,30.5608,30.6613,30.5531,30.6536,949100.0
2015-03-03 09:30:00,39.59,39.85,39.46,39.65,583800.0,30.6072,30.8082,30.5067,30.6536,583800.0
2015-03-03 10:00:00,39.64,39.74,39.64,39.68,300700.0,30.6459,30.7232,30.6459,30.6768,300700.0
2015-03-03 10:30:00,39.68,39.73,39.61,39.66,1131100.0,30.6768,30.7154,30.6227,30.6613,1131100.0
2015-03-03 11:00:00,39.66,39.7,39.59,39.63,253800.0,30.6613,30.6922,30.6072,30.6381,253800.0
2015-03-03 11:30:00,39.62,39.69,39.54,39.67,405100.0,30.6304,30.6845,30.5686,30.6691,405100.0
2015-03-03 12:00:00,39.67,39.67,39.52,39.58,329600.0,30.6691,30.6691,30.5531,30.5995,329600.0
2015-03-03 12:30:00,39.57,39.71,39.56,39.69,227100.0,30.5917,30.7,30.584,30.6845,227100.0
2015-03-03 13:00:00,39.7,39.71,39.66,39.7,215800.0,30.6922,30.7,30.6613,30.6922,215800.0
2015-03-03 13:30:00,39.71,39.73,39.63,39.64,194700.0,30.7,30.7154,30.6381,30.6459,194700.0
2015-03-03 14:00:00,39.64,39.7,39.61,39.7,362300.0,30.6459,30.6922,30.6227,30.6922,362300.0
2015-03-03 14:30:00,39.7,39.7,39.56,39.66,256500.0,30.6922,30.6922,30.584,30.6613,256500.0
2015-03-03 15:00:00,39.66,39.69,39.57,39.62,289600.0,30.6613,30.6845,30.5917,30.6304,289600.0
2015-03-03 15:30:00,39.62,39.67,39.57,39.65,706500.0,30.6304,30.6691,30.5917,30.6536,706500.0
2015-03-04 09:30:00,39.54,39.63,39.29,39.37,416600.0,30.5686,30.6381,30.3753,30.4371,416600.0
2015-03-04 10:00:00,39.37,39.44,39.23,39.34,177500.0,30.4371,30.4912,30.3289,30.4139,177500.0
2015-03-04 10:30:00,39.33,39.34,39.22,39.3,315100.0,30.4062,30.4139,30.3212,30.383,315100.0
2015-03-04 11:00:00,39.3,39.41,39.23,39.39,181600.0,30.383,30.468,30.3289,30.4526,181600.0
2015-03-04 11:30:00,39.39,39.5,39.38,39.45,191400.0,30.4526,30.5376,30.4449,30.499,191400.0
2015-03-04 12:00:00,39.45,39.5,39.43,39.45,356700.0,30.499,30.5376,30.4835,30.499,356700.0
2015-03-04 12:30:00,39.45,39.5,39.41,39.42,187400.0,30.499,30.5376,30.468,30.4758,187400.0
2015-03-04 13:00:00,39.43,39.46,39.37,39.44,181300.0,30.4835,30.5067,30.4371,30.4912,181300.0
2015-03-04 13:30:00,39.44,39.45,39.32,39.34,124500.0,30.4912,30.499,30.3985,30.4139,124500.0
2015-03-04 14:00:00,39.35,39.39,39.26,39.31,182100.0,30.4217,30.4526,30.3521,30.3907,182100.0
2015-03-04 14:30:00,39.31,39.44,39.29,39.42,165300.0,30.3907,30.4912,30.3753,30.4758,165300.0
2015-03-04 15:00:00,39.42,39.43,39.35,39.38,228700.0,30.4758,30.4835,30.4217,30.4449,228700.0
2015-03-04 15:30:00,39.39,39.47,39.36,39.43,625000.0,30.4526,30.5144,30.4294,30.4835,625000.0
2015-03-05 09:30:00,39.4,39.45,39.03,39.26,411700.0,30.4603,30.499,30.1743,30.3521,411700.0
2015-03-05 10:00:00,39.26,39.36,39.23,39.34,252000.0,30.3521,30.4294,30.3289,30.4139,252000.0
2015-03-05 10:30:00,39.34,39.37,39.26,39.32,375300.0,30.4139,30.4371,30.3521,30.3985,375300.0
2015-03-05 11:00:00,39.32,39.33,39.19,39.28,130500.0,30.3985,30.4062,30.298,30.3675,130500.0
2015-03-05 11:30:00,39.3,39.32,39.26,39.3,215900.0,30.383,30.3985,30.3521,30.383,215900.0
2015-03-05 12:00:00,39.3,39.32,39.27,39.27,97200.0,30.383,30.3985,30.3598,30.3598,97200.0
2015-03-05 12:30:00,39.28,39.34,39.18,39.2,198500.0,30.3675,30.4139,30.2902,30.3057,198500.0
2015-03-05 13:00:00,39.2,39.25,39.16,39.2,202300.0,30.3057,30.3444,30.2748,30.3057,202300.0
2015-03-05 13:30:00,39.2,39.2,39.13,39.15,203200.0,30.3057,30.3057,30.2516,30.267,203200.0
2015-03-05 14:00:00,39.15,39.21,39.13,39.15,316800.0,30.267,30.3134,30.2516,30.267,316800.0
2015-03-05 14:30:00,39.15,39.23,39.11,39.21,217500.0,30.267,30.3289,30.2361,30.3134,217500.0
2015-03-05 15:00:00,39.21,39.21,39.1,39.15,402100.0,30.3134,30.3134,30.2284,30.267,402100.0
2015-03-05 15:30:00,39.15,39.2,39.1,39.18,800500.0,30.267,30.3057,30.2284,30.2902,800500.0
2015-03-06 09:30:00,39.02,40.44,39.02,40.37,1439900.0,30.1665,31.2643,30.1665,31.2102,1439900.0
2015-03-06 10:00:00,40.36,40.38,40.11,40.11,774100.0,31.2025,31.218,31.0092,31.0092,774100.0
2015-03-06 10:30:00,40.11,40.15,39.75,39.75,652500.0,31.0092,31.0401,30.7309,30.7309,652500.0
2015-03-06 11:00:00,39.76,39.77,39.52,39.74,569800.0,30.7386,30.7464,30.5531,30.7232,569800.0
2015-03-06 11:30:00,39.73,39.73,39.51,39.65,327200.0,30.7154,30.7154,30.5454,30.6536,327200.0
2015-03-06 12:00:00,39.65,39.69,39.41,39.48,216800.0,30.6536,30.6845,30.468,30.5222,216800.0
2015-03-06 12:30:00,39.48,39.58,39.43,39.58,279500.0,30.5222,30.5995,30.4835,30.5995,279500.0
2015-03-06 13:00:00,39.58,39.6,39.4,39.52,233500.0,30.5995,30.6149,30.4603,30.5531,233500.0
2015-03-06 13:30:00,39.51,39.51,39.29,39.4,245000.0,30.5454,30.5454,30.3753,30.4603,245000.0
2015-03-06 14:00:00,39.4,39.46,39.26,39.28,255500.0,30.4603,30.5067,30.3521,30.3675,255500.0
2015-03-06 14:30:00,39.27,39.35,39.05,39.08,784100.0,30.3598,30.4217,30.1897,30.2129,784100.0
2015-03-06 15:00:00,39.08,39.42,39.07,39.32,1122100.0,30.2129,30.4758,30.2052,30.3985,1122100.0
2015-03-06 15:30:00,39.31,39.37,39.22,39.28,1014000.0,30.3907,30.4371,30.3212,30.3675,1014000.0
2015-03-09 09:30:00,39.78,39.78,39.43,39.58,830500.0,30.7541,30.7541,30.4835,30.5995,830500.0
2015-03-09 10:00:00,39.57,39.63,39.5,39.54,542500.0,30.5917,30.6381,30.5376,30.5686,542500.0
2015-03-09 10:30:00,39.55,39.6,39.5,39.5,418800.0,30.5763,30.6149,30.5376,30.5376,418800.0
2015-03-09 11:00:00,39.5,39.51,39.4,39.41,370400.0,30.5376,30.5454,30.4603,30.468,370400.0
2015-03-09 11:30:00,39.41,39.53,39.4,39.5,556900.0,30.468,30.5608,30.4603,30.5376,556900.0
2015-03-09 12:00:00,39.5,39.57,39.46,39.56,312900.0,30.5376,30.5917,30.5067,30.584,312900.0
2015-03-09 12:30:00,39.55,39.69,39.55,39.68,359100.0,30.5763,30.6845,30.5763,30.6768,359100.0
2015-03-09 13:00:00,39.68,39.79,39.62,39.79,351700.0,30.6768,30.7618,30.6304,30.7618,351700.0
2015-03-09 13:30:00,39.79,39.9,39.77,39.81,363300.0,30.7618,30.8469,30.7464,30.7773,363300.0
2015-03-09 14:00:00,39.82,39.87,39.8,39.82,384900.0,30.785,30.8237,30.7696,30.785,384900.0
2015-03-09 14:30:00,39.82,39.88,39.79,39.87,403600.0,30.785,30.8314,30.7618,30.8237,403600.0
2015-03-09 15:00:00,39.88,39.88,39.75,39.78,476700.0,30.8314,30.8314,30.7309,30.7541,476700.0
2015-03-09 15:30:00,39.78,39.84,39.78,39.8,912500.0,30.7541,30.8005,30.7541,30.7696,912500.0
2015-03-10 09:30:00,39.39,39.49,38.9,39.01,474700.0,30.4526,30.5299,30.0738,30.1588,474700.0
2015-03-10 10:00:00,39.02,39.13,38.88,39.0,473300.0,30.1665,30.2516,30.0583,30.1511,473300.0
2015-03-10 10:30:00,39.0,39.12,38.93,39.05,474100.0,30.1511,30.2438,30.097,30.1897,474100.0
2015-03-10 11:00:00,39.05,39.33,39.05,39.3,535100.0,30.1897,30.4062,30.1897,30.383,535100.0
2015-03-10 11:30:00,39.3,39.3,39.11,39.11,460100.0,30.383,30.383,30.2361,30.2361,460100.0
2015-03-10 12:00:00,39.1,39.49,39.02,39.25,1675600.0,30.2284,30.5299,30.1665,30.3444,1675600.0
2015-03-10 12:30:00,39.25,39.36,39.12,39.31,463700.0,30.3444,30.4294,30.2438,30.3907,463700.0
2015-03-10 13:00:00,39.31,39.34,39.21,39.27,245100.0,30.3907,30.4139,30.3134,30.3598,245100.0
2015-03-10 13:30:00,39.27,39.28,39.21,39.21,229800.0,30.3598,30.3675,30.3134,30.3134,229800.0
2015-03-10 14:00:00,39.21,39.27,39.11,39.15,399600.0,30.3134,30.3598,30.2361,30.267,399600.0
2015-03-10 14:30:00,39.15,39.2,39.07,39.18,563200.0,30.267,30.3057,30.2052,30.2902,563200.0
2015-03-10 15:00:00,39.19,39.36,39.16,39.27,891900.0,30.298,30.4294,30.2748,30.3598,891900.0
2015-03-10 15:30:00,39.27,39.3,39.2,39.21,2037600.0,30.3598,30.383,30.3057,30.3134,2037600.0
2015-03-11 09:30:00,39.21,39.55,39.2,39.48,1014000.0,30.3134,30.5763,30.3057,30.5222,1014000.0
2015-03-11 10:00:00,39.48,39.65,39.46,39.6,948600.0,30.5222,30.6536,30.5067,30.6149,948600.0
2015-03-11 10:30:00,39.59,39.62,39.39,39.49,670600.0,30.6072,30.6304,30.4526,30.5299,670600.0
2015-03-11 11:00:00,39.49,39.55,39.48,39.54,355600.0,30.5299,30.5763,30.5222,30.5686,355600.0
2015-03-11 11:30:00,39.54,39.56,39.43,39.45,285800.0,30.5686,30.584,30.4835,30.499,285800.0
2015-03-11 12:00:00,39.46,39.58,39.39,39.48,314400.0,30.5067,30.5995,30.4526,30.5222,314400.0
2015-03-11 12:30:00,39.48,39.56,39.46,39.49,327200.0,30.5222,30.584,30.5067,30.5299,327200.0
2015-03-11 13:00:00,39.49,39.51,39.42,39.44,135400.0,30.5299,30.5454,30.4758,30.4912,135400.0
2015-03-11 13:30:00,39.45,39.45,39.34,39.42,413600.0,30.499,30.499,30.4139,30.4758,413600.0
2015-03-11 14:00:00,39.42,39.52,39.38,39.51,244400.0,30.4758,30.5531,30.4449,30.5454,244400.0
2015-03-11 14:30:00,39.51,39.59,39.45,39.52,890600.0,30.5454,30.6072,30.499,30.5531,890600.0
2015-03-11 15:00:00,39.52,39.53,39.38,39.38,678600.0,30.5531,30.5608,30.4449,30.4449,678600.0
2015-03-11 15:30:00,39.38,39.49,39.28,39.44,1875900.0,30.4449,30.5299,30.3675,30.4912,1875900.0
2015-03-12 09:30:00,40.38,40.66,40.07,40.55,1326800.0,31.218,31.4344,30.9783,31.3494,1326800.0
2015-03-12 10:00:00,40.55,40.57,40.22,40.3,788100.0,31.3494,31.3648,31.0943,31.1561,788100.0
2015-03-12 10:30:00,40.29,40.35,40.08,40.25,465400.0,31.1484,31.1948,30.986,31.1175,465400.0
2015-03-12 11:00:00,40.25,40.27,40.13,40.16,436000.0,31.1175,31.1329,31.0247,31.0479,436000.0
2015-03-12 11:30:00,40.16,40.2,40.08,40.11,273500.0,31.0479,31.0788,30.986,31.0092,273500.0
2015-03-12 12:00:00,40.11,40.15,40.04,40.09,253300.0,31.0092,31.0401,30.9551,30.9938,253300.0
2015-03-12 12:30:00,40.1,40.11,39.98,40.02,257500.0,31.0015,31.0092,30.9087,30.9396,257500.0
2015-03-12 13:00:00,40.02,40.11,39.99,40.0,287500.0,30.9396,31.0092,30.9164,30.9242,287500.0
2015-03-12 13:30:00,40.0,40.1,39.99,40.04,198500.0,30.9242,31.0015,30.9164,30.9551,198500.0
2015-03-12 14:00:00,40.04,40.14,40.01,40.11,211200.0,30.9551,31.0324,30.9319,31.0092,211200.0
2015-03-12 14:30:00,40.11,40.31,40.08,40.3,348100.0,31.0092,31.1638,30.986,31.1561,348100.0
2015-03-12 15:00:00,40.3,40.38,40.26,40.33,481500.0,31.1561,31.218,31.1252,31.1793,481500.0
2015-03-12 15:30:00,40.32,40.46,40.3,40.44,997400.0,31.1716,31.2798,31.1561,31.2643,997400.0
2015-03-13 09:30:00,40.3,40.36,40.15,40.32,500900.0,31.1561,31.2025,31.0401,31.1716,500900.0
2015-03-13 10:00:00,40.32,40.83,40.26,40.75,1450800.0,31.1716,31.5659,31.1252,31.504,1450800.0
2015-03-13 10:30:00,40.75,40.99,40.69,40.82,1297400.0,31.504,31.6896,31.4576,31.5581,1297400.0
2015-03-13 11:00:00,40.82,40.94,40.73,40.86,1071300.0,31.5581,31.6509,31.4885,31.5891,1071300.0
2015-03-13 11:30:00,40.86,40.87,40.48,40.59,1345500.0,31.5891,31.5968,31.2953,31.3803,1345500.0
2015-03-13 12:00:00,40.59,40.74,40.52,40.71,433500.0,31.3803,31.4963,31.3262,31.4731,433500.0
2015-03-13 12:30:00,40.7,40.76,40.58,40.66,496100.0,31.4654,31.5117,31.3726,31.4344,496100.0
2015-03-13 13:00:00,40.65,40.69,40.55,40.61,571400.0,31.4267,31.4576,31.3494,31.3958,571400.0
2015-03-13 13:30:00,40.61,40.69,40.58,40.66,329700.0,31.3958,31.4576,31.3726,31.4344,329700.0
2015-03-13 14:00:00,40.66,40.9,40.62,40.9,548800.0,31.4344,31.62,31.4035,31.62,548800.0
2015-03-13 14:30:00,40.9,40.9,40.69,40.8,402000.0,31.62,31.62,31.4576,31.5427,402000.0
2015-03-13 15:00:00,40.8,40.93,40.75,40.93,530200.0,31.5427,31.6432,31.504,31.6432,530200.0
2015-03-13 15:30:00,40.93,40.97,40.83,40.94,1204300.0,31.6432,31.6741,31.5659,31.6509,1204300.0
2015-03-16 09:30:00,41.1,41.27,40.85,40.99,687900.0,31.7746,31.906,31.5813,31.6896,687900.0
2015-03-16 10:00:00,40.98,41.03,40.91,40.96,367600.0,31.6818,31.7205,31.6277,31.6664,367600.0
2015-03-16 10:30:00,40.96,40.98,40.84,40.93,300200.0,31.6664,31.6818,31.5736,31.6432,300200.0
2015-03-16 11:00:00,40.93,41.05,40.87,40.96,317200.0,31.6432,31.7359,31.5968,31.6664,317200.0
2015-03-16 11:30:00,40.97,41.13,40.94,41.08,248600.0,31.6741,31.7978,31.6509,31.7591,248600.0
2015-03-16 12:00:00,41.08,41.1,40.93,40.93,259300.0,31.7591,31.7746,31.6432,31.6432,259300.0
2015-03-16 12:30:00,40.93,41.0,40.92,40.92,181300.0,31.6432,31.6973,31.6354,31.6354,181300.0
2015-03-16 13:00:00,40.92,40.96,40.86,40.95,142200.0,31.6354,31.6664,31.5891,31.6586,142200.0
2015-03-16 13:30:00,40.95,41.01,40.93,40.98,352200.0,31.6586,31.705,31.6432,31.6818,352200.0
2015-03-16 14:00:00,40.98,41.01,40.95,40.96,219300.0,31.6818,31.705,31.6586,31.6664,219300.0
2015-03-16 14:30:00,40.96,41.01,40.96,40.99,275700.0,31.6664,31.705,31.6664,31.6896,275700.0
2015-03-16 15:00:00,40.99,41.03,40.93,40.95,427600.0,31.6896,31.7205,31.6432,31.6586,427600.0
2015-03-16 15:30:00,40.95,41.07,40.95,41.05,641500.0,31.6586,31.7514,31.6586,31.7359,641500.0
2015-03-17 09:30:00,40.78,40.99,40.68,40.71,369500.0,31.5272,31.6896,31.4499,31.4731,369500.0
2015-03-17 10:00:00,40.71,40.86,40.67,40.84,229000.0,31.4731,31.5891,31.4422,31.5736,229000.0
2015-03-17 10:30:00,40.86,40.88,40.75,40.82,230300.0,31.5891,31.6045,31.504,31.5581,230300.0
2015-03-17 11:00:00,40.82,40.82,40.61,40.66,262400.0,31.5581,31.5581,31.3958,31.4344,262400.0
2015-03-17 11:30:00,40.66,40.74,40.64,40.72,181200.0,31.4344,31.4963,31.419,31.4808,181200.0
2015-03-17 12:00:00,40.73,40.77,40.65,40.74,90800.0,31.4885,31.5195,31.4267,31.4963,90800.0
2015-03-17 12:30:00,40.75,40.85,40.7,40.85,131500.0,31.504,31.5813,31.4654,31.5813,131500.0
2015-03-17 13:00:00,40.84,40.98,40.79,40.97,159200.0,31.5736,31.6818,31.5349,31.6741,159200.0
2015-03-17 13:30:00,40.96,41.0,40.93,40.99,197900.0,31.6664,31.6973,31.6432,31.6896,197900.0
2015-03-17 14:00:00,40.99,41.06,40.97,41.02,248100.0,31.6896,31.7437,31.6741,31.7127,248100.0
2015-03-17 14:30:00,41.01,41.07,40.92,41.05,309500.0,31.705,31.7514,31.6354,31.7359,309500.0
2015-03-17 15:00:00,41.05,41.18,41.02,41.15,291200.0,31.7359,31.8364,31.7127,31.8133,291200.0
2015-03-17 15:30:00,41.15,41.22,41.09,41.13,700000.0,31.8133,31.8674,31.7669,31.7978,700000.0
2015-03-18 09:30:00,41.06,41.45,40.94,41.0,437700.0,31.7437,32.0452,31.6509,31.6973,437700.0
2015-03-18 10:00:00,41.0,41.06,40.92,40.92,222300.0,31.6973,31.7437,31.6354,31.6354,222300.0
2015-03-18 10:30:00,40.93,40.94,40.8,40.82,281100.0,31.6432,31.6509,31.5427,31.5581,281100.0
2015-03-18 11:00:00,40.82,40.85,40.73,40.8,191600.0,31.5581,31.5813,31.4885,31.5427,191600.0
2015-03-18 11:30:00,40.79,40.85,40.76,40.8,157700.0,31.5349,31.5813,31.5117,31.5427,157700.0
2015-03-18 12:00:00,40.8,40.85,40.78,40.79,192500.0,31.5427,31.5813,31.5272,31.5349,192500.0
2015-03-18 12:30:00,40.79,40.84,40.79,40.8,141700.0,31.5349,31.5736,31.5349,31.5427,141700.0
2015-03-18 13:00:00,40.8,40.84,40.76,40.79,152400.0,31.5427,31.5736,31.5117,31.5349,152400.0
2015-03-18 13:30:00,40.79,40.88,40.73,40.84,180300.0,31.5349,31.6045,31.4885,31.5736,180300.0
2015-03-18 14:00:00,40.85,41.11,40.77,40.91,937200.0,31.5813,31.7823,31.5195,31.6277,937200.0
2015-03-18 14:30:00,40.9,41.08,40.88,40.91,734700.0,31.62,31.7591,31.6045,31.6277,734700.0
2015-03-18 15:00:00,40.9,41.04,40.69,40.72,748700.0,31.62,31.7282,31.4576,31.4808,748700.0
2015-03-18 15:30:00,40.71,40.83,40.65,40.82,1705500.0,31.4731,31.5659,31.4267,31.5581,1705500.0
2015-03-19 09:30:00,40.7,40.81,40.28,40.4,647300.0,31.4654,31.5504,31.1406,31.2334,647300.0
2015-03-19 10:00:00,40.4,40.44,40.16,40.21,633400.0,31.2334,31.2643,31.0479,31.0865,633400.0
2015-03-19 10:30:00,40.2,40.32,40.17,40.27,452400.0,31.0788,31.1716,31.0556,31.1329,452400.0
2015-03-19 11:00:00,40.27,40.4,40.26,40.34,371100.0,31.1329,31.2334,31.1252,31.187,371100.0
2015-03-19 11:30:00,40.34,40.35,40.11,40.12,330000.0,31.187,31.1948,31.0092,31.017,330000.0
2015-03-19 12:00:00,40.11,40.34,40.09,40.32,290200.0,31.0092,31.187,30.9938,31.1716,290200.0
2015-03-19 12:30:00,40.31,40.35,40.17,40.2,450500.0,31.1638,31.1948,31.0556,31.0788,450500.0
2015-03-19 13:00:00,40.21,40.36,40.18,40.32,247600.0,31.0865,31.2025,31.0633,31.1716,247600.0
2015-03-19 13:30:00,40.32,40.41,40.29,40.3,263200.0,31.1716,31.2412,31.1484,31.1561,263200.0
2015-03-19 14:00:00,40.31,40.36,40.23,40.27,224200.0,31.1638,31.2025,31.102,31.1329,224200.0
2015-03-19 14:30:00,40.28,40.32,40.22,40.27,324600.0,31.1406,31.1716,31.0943,31.1329,324600.0
2015-03-19 15:00:00,40.27,40.31,40.2,40.27,386400.0,31.1329,31.1638,31.0788,31.1329,386400.0
2015-03-19 15:30:00,40.27,40.32,40.23,40.3,738300.0,31.1329,31.1716,31.102,31.1561,738300.0
2015-03-20 09:30:00,40.42,40.57,40.24,40.33,1523600.0,31.2489,31.3648,31.1097,31.1793,1523600.0
2015-03-20 10:00:00,40.33,40.45,40.3,40.37,549700.0,31.1793,31.2721,31.1561,31.2102,549700.0
2015-03-20 10:30:00,40.38,40.61,40.37,40.53,655900.0,31.218,31.3958,31.2102,31.3339,655900.0
2015-03-20 11:00:00,40.54,40.59,40.53,40.55,326200.0,31.3417,31.3803,31.3339,31.3494,326200.0
2015-03-20 11:30:00,40.55,40.58,40.51,40.57,230500.0,31.3494,31.3726,31.3185,31.3648,230500.0
2015-03-20 12:00:00,40.56,40.58,40.52,40.54,277100.0,31.3571,31.3726,31.3262,31.3417,277100.0
2015-03-20 12:30:00,40.54,40.65,40.53,40.63,284800.0,31.3417,31.4267,31.3339,31.4112,284800.0
2015-03-20 13:00:00,40.64,40.66,40.61,40.64,211900.0,31.419,31.4344,31.3958,31.419,211900.0
2015-03-20 13:30:00,40.64,40.65,40.62,40.63,334600.0,31.419,31.4267,31.4035,31.4112,334600.0
2015-03-20 14:00:00,40.63,40.64,40.59,40.63,305200.0,31.4112,31.419,31.3803,31.4112,305200.0
2015-03-20 14:30:00,40.63,40.65,40.61,40.65,301700.0,31.4112,31.4267,31.3958,31.4267,301700.0
2015-03-20 15:00:00,40.65,40.65,40.51,40.54,425900.0,31.4267,31.4267,31.3185,31.3417,425900.0
2015-03-20 15:30:00,40.54,40.65,40.53,40.56,1075200.0,31.3417,31.4267,31.3339,31.3571,1075200.0
2015-03-23 09:30:00,40.57,40.74,40.4,40.46,289200.0,31.3648,31.4963,31.2334,31.2798,289200.0
2015-03-23 10:00:00,40.46,40.63,40.35,40.58,519900.0,31.2798,31.4112,31.1948,31.3726,519900.0
2015-03-23 10:30:00,40.58,40.63,40.47,40.63,322300.0,31.3726,31.4112,31.2875,31.4112,322300.0
2015-03-23 11:00:00,40.62,40.64,40.59,40.59,327800.0,31.4035,31.419,31.3803,31.3803,327800.0
2015-03-23 11:30:00,40.59,40.6,40.51,40.59,184900.0,31.3803,31.388,31.3185,31.3803,184900.0
2015-03-23 12:00:00,40.59,40.6,40.53,40.55,246000.0,31.3803,31.388,31.3339,31.3494,246000.0
2015-03-23 12:30:00,40.56,40.58,40.52,40.53,279600.0,31.3571,31.3726,31.3262,31.3339,279600.0
2015-03-23 13:00:00,40.52,40.56,40.52,40.52,211300.0,31.3262,31.3571,31.3262,31.3262,211300.0
2015-03-23 13:30:00,40.53,40.57,40.51,40.55,144600.0,31.3339,31.3648,31.3185,31.3494,144600.0
2015-03-23 14:00:00,40.55,40.64,40.55,40.61,184500.0,31.3494,31.419,31.3494,31.3958,184500.0
2015-03-23 14:30:00,40.61,40.62,40.49,40.52,146500.0,31.3958,31.4035,31.303,31.3262,146500.0
2015-03-23 15:00:00,40.53,40.55,40.5,40.52,160100.0,31.3339,31.3494,31.3107,31.3262,160100.0
2015-03-23 15:30:00,40.53,40.55,40.42,40.42,573000.0,31.3339,31.3494,31.2489,31.2489,573000.0
2015-03-24 09:30:00,40.29,40.41,39.81,40.11,295500.0,31.1484,31.2412,30.7773,31.0092,295500.0
2015-03-24 10:00:00,40.13,40.35,40.1,40.26,390800.0,31.0247,31.1948,31.0015,31.1252,390800.0
2015-03-24 10:30:00,40.26,40.32,40.2,40.28,209000.0,31.1252,31.1716,31.0788,31.1406,209000.0
2015-03-24 11:00:00,40.28,40.38,40.21,40.32,144800.0,31.1406,31.218,31.0865,31.1716,144800.0
2015-03-24 11:30:00,40.32,40.4,40.3,40.38,111600.0,31.1716,31.2334,31.1561,31.218,111600.0
2015-03-24 12:00:00,40.37,40.42,40.35,40.4,131600.0,31.2102,31.2489,31.1948,31.2334,131600.0
2015-03-24 12:30:00,40.4,40.41,40.19,40.2,143200.0,31.2334,31.2412,31.0711,31.0788,143200.0
2015-03-24 13:00:00,40.2,40.29,40.17,40.2,102500.0,31.0788,31.1484,31.0556,31.0788,102500.0
2015-03-24 13:30:00,40.2,40.27,40.17,40.25,107300.0,31.0788,31.1329,31.0556,31.1175,107300.0
2015-03-24 14:00:00,40.24,40.25,40.14,40.16,164400.0,31.1097,31.1175,31.0324,31.0479,164400.0
2015-03-24 14:30:00,40.16,40.23,40.11,40.23,166300.0,31.0479,31.102,31.0092,31.102,166300.0
2015-03-24 15:00:00,40.23,40.28,40.14,40.15,242100.0,31.102,31.1406,31.0324,31.0401,242100.0
2015-03-24 15:30:00,40.15,40.18,40.04,40.11,1008600.0,31.0401,31.0633,30.9551,31.0092,1008600.0
2015-03-25 09:30:00,40.08,40.1,39.85,39.96,274600.0,30.986,31.0015,30.8082,30.8933,274600.0
2015-03-25 10:00:00,39.94,40.0,39.92,39.93,156900.0,30.8778,30.9242,30.8623,30.8701,156900.0
2015-03-25 10:30:00,39.93,39.93,39.75,39.86,197600.0,30.8701,30.8701,30.7309,30.8159,197600.0
2015-03-25 11:00:00,39.86,39.91,39.75,39.79,100600.0,30.8159,30.8546,30.7309,30.7618,100600.0
2015-03-25 11:30:00,39.79,39.79,39.57,39.64,237600.0,30.7618,30.7618,30.5917,30.6459,237600.0
2015-03-25 12:00:00,39.63,39.67,39.5,39.55,233100.0,30.6381,30.6691,30.5376,30.5763,233100.0
2015-03-25 12:30:00,39.55,39.55,39.44,39.54,214400.0,30.5763,30.5763,30.4912,30.5686,214400.0
2015-03-25 13:00:00,39.54,39.56,39.46,39.53,89400.0,30.5686,30.584,30.5067,30.5608,89400.0
2015-03-25 13:30:00,39.54,39.59,39.51,39.54,136900.0,30.5686,30.6072,30.5454,30.5686,136900.0
2015-03-25 14:00:00,39.54,39.56,39.47,39.5,159600.0,30.5686,30.584,30.5144,30.5376,159600.0
2015-03-25 14:30:00,39.5,39.5,39.42,39.45,166800.0,30.5376,30.5376,30.4758,30.499,166800.0
2015-03-25 15:00:00,39.46,39.47,39.4,39.41,282000.0,30.5067,30.5144,30.4603,30.468,282000.0
2015-03-25 15:30:00,39.42,39.55,39.39,39.51,1568800.0,30.4758,30.5763,30.4526,30.5454,1568800.0
2015-03-26 09:30:00,39.2,39.52,39.2,39.4,633300.0,30.3057,30.5531,30.3057,30.4603,633300.0
2015-03-26 10:00:00,39.4,39.5,39.31,39.48,582400.0,30.4603,30.5376,30.3907,30.5222,582400.0
2015-03-26 10:30:00,39.48,39.71,39.44,39.69,282900.0,30.5222,30.7,30.4912,30.6845,282900.0
2015-03-26 11:00:00,39.7,39.7,39.56,39.62,184200.0,30.6922,30.6922,30.584,30.6304,184200.0
2015-03-26 11:30:00,39.62,39.88,39.6,39.88,274400.0,30.6304,30.8314,30.6149,30.8314,274400.0
2015-03-26 12:00:00,39.89,39.89,39.76,39.79,219400.0,30.8391,30.8391,30.7386,30.7618,219400.0
2015-03-26 12:30:00,39.79,39.82,39.76,39.77,149800.0,30.7618,30.785,30.7386,30.7464,149800.0
2015-03-26 13:00:00,39.77,39.84,39.74,39.84,301000.0,30.7464,30.8005,30.7232,30.8005,301000.0
2015-03-26 13:30:00,39.84,39.94,39.78,39.91,185100.0,30.8005,30.8778,30.7541,30.8546,185100.0
2015-03-26 14:00:00,39.91,39.92,39.86,39.87,297800.0,30.8546,30.8623,30.8159,30.8237,297800.0
2015-03-26 14:30:00,39.87,39.93,39.82,39.85,401800.0,30.8237,30.8701,30.785,30.8082,401800.0
2015-03-26 15:00:00,39.84,39.85,39.77,39.83,252700.0,30.8005,30.8082,30.7464,30.7928,252700.0
2015-03-26 15:30:00,39.83,39.94,39.79,39.8,777500.0,30.7928,30.8778,30.7618,30.7696,777500.0
2015-03-27 09:30:00,39.65,39.73,39.39,39.58,426700.0,30.6536,30.7154,30.4526,30.5995,426700.0
2015-03-27 10:00:00,39.57,39.62,39.44,39.59,443800.0,30.5917,30.6304,30.4912,30.6072,443800.0
2015-03-27 10:30:00,39.58,39.75,39.51,39.74,162200.0,30.5995,30.7309,30.5454,30.7232,162200.0
2015-03-27 11:00:00,39.73,39.73,39.52,39.52,230500.0,30.7154,30.7154,30.5531,30.5531,230500.0
2015-03-27 11:30:00,39.51,39.58,39.51,39.58,172000.0,30.5454,30.5995,30.5454,30.5995,172000.0
2015-03-27 12:00:00,39.58,39.59,39.48,39.51,183000.0,30.5995,30.6072,30.5222,30.5454,183000.0
2015-03-27 12:30:00,39.5,39.57,39.47,39.5,169700.0,30.5376,30.5917,30.5144,30.5376,169700.0
2015-03-27 13:00:00,39.5,39.5,39.38,39.43,133500.0,30.5376,30.5376,30.4449,30.4835,133500.0
2015-03-27 13:30:00,39.43,39.47,39.4,39.46,144200.0,30.4835,30.5144,30.4603,30.5067,144200.0
2015-03-27 14:00:00,39.46,39.56,39.42,39.56,302700.0,30.5067,30.584,30.4758,30.584,302700.0
2015-03-27 14:30:00,39.56,39.59,39.52,39.59,229900.0,30.584,30.6072,30.5531,30.6072,229900.0
2015-03-27 15:00:00,39.59,39.71,39.58,39.7,538900.0,30.6072,30.7,30.5995,30.6922,538900.0
2015-03-27 15:30:00,39.71,39.79,39.65,39.74,965300.0,30.7,30.7618,30.6536,30.7232,965300.0
2015-03-30 09:30:00,39.95,40.37,39.86,40.37,247800.0,30.8855,31.2102,30.8159,31.2102,247800.0
2015-03-30 10:00:00,40.36,40.38,40.22,40.29,247800.0,31.2025,31.218,31.0943,31.1484,247800.0
2015-03-30 10:30:00,40.28,40.36,40.26,40.33,211900.0,31.1406,31.2025,31.1252,31.1793,211900.0
2015-03-30 11:00:00,40.33,40.36,40.27,40.27,133000.0,31.1793,31.2025,31.1329,31.1329,133000.0
2015-03-30 11:30:00,40.28,40.35,40.28,40.32,140400.0,31.1406,31.1948,31.1406,31.1716,140400.0
2015-03-30 12:00:00,40.32,40.38,40.3,40.35,112900.0,31.1716,31.218,31.1561,31.1948,112900.0
2015-03-30 12:30:00,40.35,40.41,40.34,40.39,102500.0,31.1948,31.2412,31.187,31.2257,102500.0
2015-03-30 13:00:00,40.38,40.47,40.36,40.47,150000.0,31.218,31.2875,31.2025,31.2875,150000.0
2015-03-30 13:30:00,40.47,40.49,40.37,40.39,176200.0,31.2875,31.303,31.2102,31.2257,176200.0
2015-03-30 14:00:00,40.38,40.44,40.36,40.38,140600.0,31.218,31.2643,31.2025,31.218,140600.0
2015-03-30 14:30:00,40.39,40.42,40.38,40.41,93700.0,31.2257,31.2489,31.218,31.2412,93700.0
2015-03-30 15:00:00,40.41,40.41,40.3,40.3,269400.0,31.2412,31.2412,31.1561,31.1561,269400.0
2015-03-30 15:30:00,40.3,40.31,40.25,40.28,945500.0,31.1561,31.1638,31.1175,31.1406,945500.0
2015-03-31 09:30:00,40.0,40.12,39.86,39.99,276500.0,30.9242,31.017,30.8159,30.9164,276500.0
2015-03-31 10:00:00,39.99,40.06,39.98,40.04,139600.0,30.9164,30.9706,30.9087,30.9551,139600.0
2015-03-31 10:30:00,40.04,40.12,40.03,40.04,138700.0,30.9551,31.017,30.9474,30.9551,138700.0
2015-03-31 11:00:00,40.04,40.14,40.03,40.11,111900.0,30.9551,31.0324,30.9474,31.0092,111900.0
2015-03-31 11:30:00,40.11,40.16,40.06,40.15,119900.0,31.0092,31.0479,30.9706,31.0401,119900.0
2015-03-31 12:00:00,40.14,40.17,40.1,40.16,76700.0,31.0324,31.0556,31.0015,31.0479,76700.0
2015-03-31 12:30:00,40.17,40.21,40.14,40.19,76700.0,31.0556,31.0865,31.0324,31.0711,76700.0
2015-03-31 13:00:00,40.2,40.23,40.17,40.21,92900.0,31.0788,31.102,31.0556,31.0865,92900.0
2015-03-31 13:30:00,40.21,40.29,40.2,40.22,115100.0,31.0865,31.1484,31.0788,31.0943,115100.0
2015-03-31 14:00:00,40.21,40.28,40.21,40.26,115900.0,31.0865,31.1406,31.0865,31.1252,115900.0
2015-03-31 14:30:00,40.26,40.27,40.19,40.26,180800.0,31.1252,31.1329,31.0711,31.1252,180800.0
2015-03-31 15:00:00,40.26,40.26,40.14,40.16,455400.0,31.1252,31.1252,31.0324,31.0479,455400.0
2015-03-31 15:30:00,40.15,40.32,40.11,40.23,865700.0,31.0401,31.1716,31.0092,31.102,865700.0
2015-04-01 09:30:00,40.22,40.22,39.87,39.94,607600.0,31.0943,31.0943,30.8237,30.8778,607600.0
2015-04-01 10:00:00,39.92,40.12,39.9,40.09,252600.0,30.8623,31.017,30.8469,30.9938,252600.0
2015-04-01 10:30:00,40.09,40.34,40.05,40.3,192300.0,30.9938,31.187,30.9628,31.1561,192300.0
2015-04-01 11:00:00,40.3,40.41,40.28,40.35,278200.0,31.1561,31.2412,31.1406,31.1948,278200.0
2015-04-01 11:30:00,40.34,40.35,40.17,40.18,172900.0,31.187,31.1948,31.0556,31.0633,172900.0
2015-04-01 12:00:00,40.18,40.2,40.09,40.14,285900.0,31.0633,31.0788,30.9938,31.0324,285900.0
2015-04-01 12:30:00,40.14,40.24,40.13,40.2,115600.0,31.0324,31.1097,31.0247,31.0788,115600.0
2015-04-01 13:00:00,40.19,40.2,40.11,40.16,153100.0,31.0711,31.0788,31.0092,31.0479,153100.0
2015-04-01 13:30:00,40.16,40.25,40.14,40.23,132800.0,31.0479,31.1175,31.0324,31.102,132800.0
2015-04-01 14:00:00,40.23,40.26,40.13,40.14,198300.0,31.102,31.1252,31.0247,31.0324,198300.0
2015-04-01 14:30:00,40.13,40.2,40.12,40.16,167300.0,31.0247,31.0788,31.017,31.0479,167300.0
2015-04-01 15:00:00,40.16,40.2,40.14,40.15,329200.0,31.0479,31.0788,31.0324,31.0401,329200.0
2015-04-01 15:30:00,40.15,40.25,40.14,40.23,979900.0,31.0401,31.1175,31.0324,31.102,979900.0
2015-04-02 09:30:00,40.22,40.49,40.01,40.44,355600.0,31.0943,31.303,30.9319,31.2643,355600.0
2015-04-02 10:00:00,40.44,40.48,40.37,40.41,243600.0,31.2643,31.2953,31.2102,31.2412,243600.0
2015-04-02 10:30:00,40.41,40.46,40.32,40.33,163500.0,31.2412,31.2798,31.1716,31.1793,163500.0
2015-04-02 11:00:00,40.32,40.37,40.3,40.35,115700.0,31.1716,31.2102,31.1561,31.1948,115700.0
2015-04-02 11:30:00,40.35,40.38,40.3,40.33,91300.0,31.1948,31.218,31.1561,31.1793,91300.0
2015-04-02 12:00:00,40.32,40.32,40.23,40.29,81600.0,31.1716,31.1716,31.102,31.1484,81600.0
2015-04-02 12:30:00,40.29,40.37,40.28,40.34,101600.0,31.1484,31.2102,31.1406,31.187,101600.0
2015-04-02 13:00:00,40.33,40.44,40.32,40.41,139300.0,31.1793,31.2643,31.1716,31.2412,139300.0
2015-04-02 13:30:00,40.42,40.43,40.34,40.37,99700.0,31.2489,31.2566,31.187,31.2102,99700.0
2015-04-02 14:00:00,40.37,40.5,40.36,40.48,175100.0,31.2102,31.3107,31.2025,31.2953,175100.0
2015-04-02 14:30:00,40.48,40.48,40.39,40.39,336300.0,31.2953,31.2953,31.2257,31.2257,336300.0
2015-04-02 15:00:00,40.39,40.48,40.38,40.48,291200.0,31.2257,31.2953,31.218,31.2953,291200.0
2015-04-02 15:30:00,40.48,40.56,40.43,40.55,851400.0,31.2953,31.3571,31.2566,31.3494,851400.0
2015-04-06 09:30:00,40.14,40.21,39.96,40.15,450500.0,31.0324,31.0865,30.8933,31.0401,450500.0
2015-04-06 10:00:00,40.15,40.3,40.15,40.27,292700.0,31.0401,31.1561,31.0401,31.1329,292700.0
2015-04-06 10:30:00,40.28,40.44,40.27,40.35,473800.0,31.1406,31.2643,31.1329,31.1948,473800.0
2015-04-06 11:00:00,40.35,40.4,40.28,40.34,238200.0,31.1948,31.2334,31.1406,31.187,238200.0
2015-04-06 11:30:00,40.33,40.45,40.32,40.45,205300.0,31.1793,31.2721,31.1716,31.2721,205300.0
2015-04-06 12:00:00,40.45,40.6,40.43,40.53,245600.0,31.2721,31.388,31.2566,31.3339,245600.0
2015-04-06 12:30:00,40.53,40.54,40.47,40.49,159200.0,31.3339,31.3417,31.2875,31.303,159200.0
2015-04-06 13:00:00,40.49,40.58,40.48,40.58,167500.0,31.303,31.3726,31.2953,31.3726,167500.0
2015-04-06 13:30:00,40.58,40.59,40.5,40.52,132000.0,31.3726,31.3803,31.3107,31.3262,132000.0
2015-04-06 14:00:00,40.52,40.59,40.51,40.55,181200.0,31.3262,31.3803,31.3185,31.3494,181200.0
2015-04-06 14:30:00,40.56,40.61,40.54,40.57,93900.0,31.3571,31.3958,31.3417,31.3648,93900.0
2015-04-06 15:00:00,40.57,40.58,40.48,40.51,264300.0,31.3648,31.3726,31.2953,31.3185,264300.0
2015-04-06 15:30:00,40.51,40.54,40.46,40.49,524200.0,31.3185,31.3417,31.2798,31.303,524200.0
2015-04-07 09:30:00,40.51,40.83,40.36,40.68,559000.0,31.3185,31.5659,31.2025,31.4499,559000.0
2015-04-07 10:00:00,40.68,40.69,40.47,40.58,330300.0,31.4499,31.4576,31.2875,31.3726,330300.0
2015-04-07 10:30:00,40.58,40.62,40.48,40.48,160100.0,31.3726,31.4035,31.2953,31.2953,160100.0
2015-04-07 11:00:00,40.48,40.51,40.42,40.48,237100.0,31.2953,31.3185,31.2489,31.2953,237100.0
2015-04-07 11:30:00,40.47,40.56,40.47,40.54,160700.0,31.2875,31.3571,31.2875,31.3417,160700.0
2015-04-07 12:00:00,40.55,40.56,40.51,40.53,201000.0,31.3494,31.3571,31.3185,31.3339,201000.0
2015-04-07 12:30:00,40.53,40.55,40.5,40.51,202100.0,31.3339,31.3494,31.3107,31.3185,202100.0
2015-04-07 13:00:00,40.52,40.57,40.5,40.54,190800.0,31.3262,31.3648,31.3107,31.3417,190800.0
2015-04-07 13:30:00,40.55,40.57,40.5,40.51,182400.0,31.3494,31.3648,31.3107,31.3185,182400.0
2015-04-07 14:00:00,40.52,40.75,40.51,40.75,404000.0,31.3262,31.504,31.3185,31.504,404000.0
2015-04-07 14:30:00,40.74,40.8,40.73,40.73,254400.0,31.4963,31.5427,31.4885,31.4885,254400.0
2015-04-07 15:00:00,40.73,40.74,40.65,40.68,300500.0,31.4885,31.4963,31.4267,31.4499,300500.0
2015-04-07 15:30:00,40.68,40.7,40.57,40.57,601100.0,31.4499,31.4654,31.3648,31.3648,601100.0
2015-04-08 09:30:00,40.68,40.98,40.62,40.87,205100.0,31.4499,31.6818,31.4035,31.5968,205100.0
2015-04-08 10:00:00,40.86,40.93,40.75,40.78,112700.0,31.5891,31.6432,31.504,31.5272,112700.0
2015-04-08 10:30:00,40.78,40.79,40.64,40.7,160900.0,31.5272,31.5349,31.419,31.4654,160900.0
2015-04-08 11:00:00,40.7,40.73,40.65,40.67,205800.0,31.4654,31.4885,31.4267,31.4422,205800.0
2015-04-08 11:30:00,40.68,40.72,40.62,40.7,128900.0,31.4499,31.4808,31.4035,31.4654,128900.0
2015-04-08 12:00:00,40.7,40.72,40.6,40.63,156700.0,31.4654,31.4808,31.388,31.4112,156700.0
2015-04-08 12:30:00,40.62,40.67,40.61,40.65,123400.0,31.4035,31.4422,31.3958,31.4267,123400.0
2015-04-08 13:00:00,40.65,40.66,40.58,40.59,135600.0,31.4267,31.4344,31.3726,31.3803,135600.0
2015-04-08 13:30:00,40.59,40.65,40.59,40.63,108000.0,31.3803,31.4267,31.3803,31.4112,108000.0
2015-04-08 14:00:00,40.64,40.7,40.5,40.65,411300.0,31.419,31.4654,31.3107,31.4267,411300.0
2015-04-08 14:30:00,40.64,40.66,40.54,40.61,277300.0,31.419,31.4344,31.3417,31.3958,277300.0
2015-04-08 15:00:00,40.61,40.68,40.59,40.64,194800.0,31.3958,31.4499,31.3803,31.419,194800.0
2015-04-08 15:30:00,40.65,40.73,40.64,40.69,500900.0,31.4267,31.4885,31.419,31.4576,500900.0
2015-04-09 09:30:00,40.69,40.8,40.57,40.57,231900.0,31.4576,31.5427,31.3648,31.3648,231900.0
2015-04-09 10:00:00,40.58,40.66,40.51,40.57,311700.0,31.3726,31.4344,31.3185,31.3648,311700.0
2015-04-09 10:30:00,40.57,40.61,40.53,40.58,182900.0,31.3648,31.3958,31.3339,31.3726,182900.0
2015-04-09 11:00:00,40.58,40.59,40.47,40.54,125600.0,31.3726,31.3803,31.2875,31.3417,125600.0
2015-04-09 11:30:00,40.53,40.62,40.51,40.55,125900.0,31.3339,31.4035,31.3185,31.3494,125900.0
2015-04-09 12:00:00,40.55,40.6,40.53,40.55,110300.0,31.3494,31.388,31.3339,31.3494,110300.0
2015-04-09 12:30:00,40.55,40.59,40.53,40.58,74800.0,31.3494,31.3803,31.3339,31.3726,74800.0
2015-04-09 13:00:00,40.58,40.76,40.56,40.73,125900.0,31.3726,31.5117,31.3571,31.4885,125900.0
2015-04-09 13:30:00,40.74,40.74,40.62,40.69,140900.0,31.4963,31.4963,31.4035,31.4576,140900.0
2015-04-09 14:00:00,40.69,40.71,40.64,40.64,92500.0,31.4576,31.4731,31.419,31.419,92500.0
2015-04-09 14:30:00,40.65,40.73,40.64,40.72,102900.0,31.4267,31.4885,31.419,31.4808,102900.0
2015-04-09 15:00:00,40.72,40.88,40.71,40.85,198600.0,31.4808,31.6045,31.4731,31.5813,198600.0
2015-04-09 15:30:00,40.86,40.87,40.74,40.84,525000.0,31.5891,31.5968,31.4963,31.5736,525000.0
2015-04-10 09:30:00,40.8,40.87,40.6,40.82,203200.0,31.5427,31.5968,31.388,31.5581,203200.0
2015-04-10 10:00:00,40.81,40.83,40.72,40.75,125400.0,31.5504,31.5659,31.4808,31.504,125400.0
2015-04-10 10:30:00,40.76,40.8,40.72,40.76,117600.0,31.5117,31.5427,31.4808,31.5117,117600.0
2015-04-10 11:00:00,40.76,40.82,40.72,40.81,89800.0,31.5117,31.5581,31.4808,31.5504,89800.0
2015-04-10 11:30:00,40.81,40.82,40.74,40.75,87500.0,31.5504,31.5581,31.4963,31.504,87500.0
2015-04-10 12:00:00,40.76,40.76,40.68,40.71,127800.0,31.5117,31.5117,31.4499,31.4731,127800.0
2015-04-10 12:30:00,40.72,40.78,40.71,40.77,97300.0,31.4808,31.5272,31.4731,31.5195,97300.0
2015-04-10 13:00:00,40.77,40.78,40.69,40.71,52600.0,31.5195,31.5272,31.4576,31.4731,52600.0
2015-04-10 13:30:00,40.71,40.77,40.7,40.73,48500.0,31.4731,31.5195,31.4654,31.4885,48500.0
2015-04-10 14:00:00,40.73,40.74,40.69,40.72,102400.0,31.4885,31.4963,31.4576,31.4808,102400.0
2015-04-10 14:30:00,40.71,40.83,40.69,40.81,89900.0,31.4731,31.5659,31.4576,31.5504,89900.0
2015-04-10 15:00:00,40.81,40.85,40.77,40.81,219000.0,31.5504,31.5813,31.5195,31.5504,219000.0
2015-04-10 15:30:00,40.82,40.88,40.81,40.86,362100.0,31.5581,31.6045,31.5504,31.5891,362100.0
2015-04-13 09:30:00,40.69,40.92,40.65,40.91,255400.0,31.4576,31.6354,31.4267,31.6277,255400.0
2015-04-13 10:00:00,40.9,41.05,40.88,41.04,238000.0,31.62,31.7359,31.6045,31.7282,238000.0
2015-04-13 10:30:00,41.05,41.06,40.92,40.93,135700.0,31.7359,31.7437,31.6354,31.6432,135700.0
2015-04-13 11:00:00,40.93,41.05,40.92,41.05,127500.0,31.6432,31.7359,31.6354,31.7359,127500.0
2015-04-13 11:30:00,41.04,41.1,41.04,41.08,138700.0,31.7282,31.7746,31.7282,31.7591,138700.0
2015-04-13 12:00:00,41.08,41.08,41.05,41.06,112200.0,31.7591,31.7591,31.7359,31.7437,112200.0
2015-04-13 12:30:00,41.07,41.1,41.05,41.07,144000.0,31.7514,31.7746,31.7359,31.7514,144000.0
2015-04-13 13:00:00,41.08,41.1,41.07,41.09,285500.0,31.7591,31.7746,31.7514,31.7669,285500.0
2015-04-13 13:30:00,41.09,41.11,41.08,41.11,191900.0,31.7669,31.7823,31.7591,31.7823,191900.0
2015-04-13 14:00:00,41.1,41.14,41.05,41.06,355700.0,31.7746,31.8055,31.7359,31.7437,355700.0
2015-04-13 14:30:00,41.06,41.07,40.98,41.01,229200.0,31.7437,31.7514,31.6818,31.705,229200.0
2015-04-13 15:00:00,41.01,41.04,40.97,40.98,222200.0,31.705,31.7282,31.6741,31.6818,222200.0
2015-04-13 15:30:00,40.97,40.98,40.9,40.95,643800.0,31.6741,31.6818,31.62,31.6586,643800.0
2015-04-14 09:30:00,40.95,41.07,40.8,40.99,797300.0,31.6586,31.7514,31.5427,31.6896,797300.0
2015-04-14 10:00:00,40.99,41.0,40.77,40.84,584600.0,31.6896,31.6973,31.5195,31.5736,584600.0
2015-04-14 10:30:00,40.84,40.89,40.73,40.86,277100.0,31.5736,31.6122,31.4885,31.5891,277100.0
2015-04-14 11:00:00,40.86,41.02,40.83,41.01,298300.0,31.5891,31.7127,31.5659,31.705,298300.0
2015-04-14 11:30:00,41.02,41.04,40.98,41.0,359600.0,31.7127,31.7282,31.6818,31.6973,359600.0
2015-04-14 12:00:00,40.99,41.1,40.96,41.08,258900.0,31.6896,31.7746,31.6664,31.7591,258900.0
2015-04-14 12:30:00,41.08,41.1,40.99,41.01,212200.0,31.7591,31.7746,31.6896,31.705,212200.0
2015-04-14 13:00:00,41.0,41.04,40.99,41.01,139000.0,31.6973,31.7282,31.6896,31.705,139000.0
2015-04-14 13:30:00,41.01,41.04,41.0,41.0,151700.0,31.705,31.7282,31.6973,31.6973,151700.0
2015-04-14 14:00:00,41.0,41.02,40.96,41.0,185200.0,31.6973,31.7127,31.6664,31.6973,185200.0
2015-04-14 14:30:00,41.0,41.0,40.9,40.98,114700.0,31.6973,31.6973,31.62,31.6818,114700.0
2015-04-14 15:00:00,40.98,41.13,40.98,41.04,312200.0,31.6818,31.7978,31.6818,31.7282,312200.0
2015-04-14 15:30:00,41.05,41.07,41.02,41.04,467400.0,31.7359,31.7514,31.7127,31.7282,467400.0
2015-04-15 09:30:00,41.1,41.19,40.99,41.07,397600.0,31.7746,31.8442,31.6896,31.7514,397600.0
2015-04-15 10:00:00,41.07,41.14,40.99,41.05,293900.0,31.7514,31.8055,31.6896,31.7359,293900.0
2015-04-15 10:30:00,41.05,41.16,41.05,41.1,216600.0,31.7359,31.821,31.7359,31.7746,216600.0
2015-04-15 11:00:00,41.1,41.15,41.08,41.14,153300.0,31.7746,31.8133,31.7591,31.8055,153300.0
2015-04-15 11:30:00,41.15,41.15,41.1,41.15,94500.0,31.8133,31.8133,31.7746,31.8133,94500.0
2015-04-15 12:00:00,41.15,41.16,41.11,41.13,114400.0,31.8133,31.821,31.7823,31.7978,114400.0
2015-04-15 12:30:00,41.13,41.15,41.09,41.12,218500.0,31.7978,31.8133,31.7669,31.7901,218500.0
2015-04-15 13:00:00,41.12,41.26,41.12,41.26,142500.0,31.7901,31.8983,31.7901,31.8983,142500.0
2015-04-15 13:30:00,41.26,41.29,41.17,41.21,204500.0,31.8983,31.9215,31.8287,31.8596,204500.0
2015-04-15 14:00:00,41.21,41.24,41.17,41.19,139400.0,31.8596,31.8828,31.8287,31.8442,139400.0
2015-04-15 14:30:00,41.18,41.26,41.15,41.25,124200.0,31.8364,31.8983,31.8133,31.8906,124200.0
2015-04-15 15:00:00,41.25,41.25,41.17,41.18,265900.0,31.8906,31.8906,31.8287,31.8364,265900.0
2015-04-15 15:30:00,41.19,41.19,41.08,41.13,498700.0,31.8442,31.8442,31.7591,31.7978,498700.0
2015-04-16 09:30:00,41.1,41.1,40.9,40.9,484500.0,31.7746,31.7746,31.62,31.62,484500.0
2015-04-16 10:00:00,40.9,41.03,40.87,41.0,240500.0,31.62,31.7205,31.5968,31.6973,240500.0
2015-04-16 10:30:00,40.99,41.15,40.98,41.09,159800.0,31.6896,31.8133,31.6818,31.7669,159800.0
2015-04-16 11:00:00,41.09,41.16,41.08,41.12,161400.0,31.7669,31.821,31.7591,31.7901,161400.0
2015-04-16 11:30:00,41.12,41.12,40.97,41.02,206800.0,31.7901,31.7901,31.6741,31.7127,206800.0
2015-04-16 12:00:00,41.03,41.07,40.99,41.05,70900.0,31.7205,31.7514,31.6896,31.7359,70900.0
2015-04-16 12:30:00,41.06,41.06,40.97,41.02,131800.0,31.7437,31.7437,31.6741,31.7127,131800.0
2015-04-16 13:00:00,41.02,41.05,40.97,41.03,90800.0,31.7127,31.7359,31.6741,31.7205,90800.0
2015-04-16 13:30:00,41.03,41.15,41.02,41.15,128600.0,31.7205,31.8133,31.7127,31.8133,128600.0
2015-04-16 14:00:00,41.15,41.17,41.1,41.11,123300.0,31.8133,31.8287,31.7746,31.7823,123300.0
2015-04-16 14:30:00,41.11,41.13,41.1,41.1,228400.0,31.7823,31.7978,31.7746,31.7746,228400.0
2015-04-16 15:00:00,41.11,41.12,41.02,41.05,202000.0,31.7823,31.7901,31.7127,31.7359,202000.0
2015-04-16 15:30:00,41.05,41.14,41.02,41.06,364300.0,31.7359,31.8055,31.7127,31.7437,364300.0
2015-04-17 09:30:00,40.86,40.96,40.69,40.79,763800.0,31.5891,31.6664,31.4576,31.5349,763800.0
2015-04-17 10:00:00,40.78,40.81,40.54,40.6,491600.0,31.5272,31.5504,31.3417,31.388,491600.0
2015-04-17 10:30:00,40.6,40.76,40.58,40.6,283400.0,31.388,31.5117,31.3726,31.388,283400.0
2015-04-17 11:00:00,40.6,40.68,40.59,40.65,234000.0,31.388,31.4499,31.3803,31.4267,234000.0
2015-04-17 11:30:00,40.65,40.7,40.59,40.65,185700.0,31.4267,31.4654,31.3803,31.4267,185700.0
2015-04-17 12:00:00,40.66,40.67,40.6,40.65,236000.0,31.4344,31.4422,31.388,31.4267,236000.0
2015-04-17 12:30:00,40.64,40.7,40.62,40.65,142900.0,31.419,31.4654,31.4035,31.4267,142900.0
2015-04-17 13:00:00,40.66,40.7,40.6,40.6,291400.0,31.4344,31.4654,31.388,31.388,291400.0
2015-04-17 13:30:00,40.6,40.63,40.53,40.54,252000.0,31.388,31.4112,31.3339,31.3417,252000.0
2015-04-17 14:00:00,40.55,40.55,40.35,40.38,378700.0,31.3494,31.3494,31.1948,31.218,378700.0
2015-04-17 14:30:00,40.38,40.46,40.36,40.42,222800.0,31.218,31.2798,31.2025,31.2489,222800.0
2015-04-17 15:00:00,40.42,40.47,40.38,40.43,246300.0,31.2489,31.2875,31.218,31.2566,246300.0
2015-04-17 15:30:00,40.43,40.55,40.43,40.49,515300.0,31.2566,31.3494,31.2566,31.303,515300.0
2015-04-20 09:30:00,40.67,40.82,40.61,40.82,440800.0,31.4422,31.5581,31.3958,31.5581,440800.0
2015-04-20 10:00:00,40.83,40.86,40.75,40.79,458200.0,31.5659,31.5891,31.504,31.5349,458200.0
2015-04-20 10:30:00,40.8,40.95,40.8,40.94,270200.0,31.5427,31.6586,31.5427,31.6509,270200.0
2015-04-20 11:00:00,40.94,40.99,40.84,40.84,101800.0,31.6509,31.6896,31.5736,31.5736,101800.0
2015-04-20 11:30:00,40.85,40.89,40.82,40.86,172200.0,31.5813,31.6122,31.5581,31.5891,172200.0
2015-04-20 12:00:00,40.85,40.89,40.84,40.86,103900.0,31.5813,31.6122,31.5736,31.5891,103900.0
2015-04-20 12:30:00,40.87,40.89,40.82,40.86,75500.0,31.5968,31.6122,31.5581,31.5891,75500.0
2015-04-20 13:00:00,40.86,40.87,40.78,40.79,106800.0,31.5891,31.5968,31.5272,31.5349,106800.0
2015-04-20 13:30:00,40.79,40.84,40.76,40.77,139200.0,31.5349,31.5736,31.5117,31.5195,139200.0
2015-04-20 14:00:00,40.77,40.85,40.77,40.79,174300.0,31.5195,31.5813,31.5195,31.5349,174300.0
2015-04-20 14:30:00,40.8,40.81,40.76,40.78,239600.0,31.5427,31.5504,31.5117,31.5272,239600.0
2015-04-20 15:00:00,40.78,40.84,40.75,40.76,138300.0,31.5272,31.5736,31.504,31.5117,138300.0
2015-04-20 15:30:00,40.76,40.79,40.73,40.77,486800.0,31.5117,31.5349,31.4885,31.5195,486800.0
2015-04-21 09:30:00,41.02,41.16,40.88,40.93,438100.0,31.7127,31.821,31.6045,31.6432,438100.0
2015-04-21 10:00:00,40.93,41.01,40.83,40.98,186500.0,31.6432,31.705,31.5659,31.6818,186500.0
2015-04-21 10:30:00,40.99,41.05,40.93,41.02,156700.0,31.6896,31.7359,31.6432,31.7127,156700.0
2015-04-21 11:00:00,41.02,41.15,41.01,41.07,149400.0,31.7127,31.8133,31.705,31.7514,149400.0
2015-04-21 11:30:00,41.07,41.13,40.95,40.98,187100.0,31.7514,31.7978,31.6586,31.6818,187100.0
2015-04-21 12:00:00,40.98,41.01,40.91,40.94,160000.0,31.6818,31.705,31.6277,31.6509,160000.0
2015-04-21 12:30:00,40.93,40.97,40.9,40.91,115300.0,31.6432,31.6741,31.62,31.6277,115300.0
2015-04-21 13:00:00,40.91,41.0,40.89,40.9,154900.0,31.6277,31.6973,31.6122,31.62,154900.0
2015-04-21 13:30:00,40.9,40.91,40.82,40.84,151500.0,31.62,31.6277,31.5581,31.5736,151500.0
2015-04-21 14:00:00,40.84,40.93,40.79,40.91,160600.0,31.5736,31.6432,31.5349,31.6277,160600.0
2015-04-21 14:30:00,40.92,40.99,40.89,40.96,298300.0,31.6354,31.6896,31.6122,31.6664,298300.0
2015-04-21 15:00:00,40.97,40.98,40.9,40.91,272800.0,31.6741,31.6818,31.62,31.6277,272800.0
2015-04-21 15:30:00,40.91,41.07,40.9,41.04,909900.0,31.6277,31.7514,31.62,31.7282,909900.0
2015-04-22 09:30:00,41.74,41.89,41.09,41.25,1166400.0,32.2694,32.3853,31.7669,31.8906,1166400.0
2015-04-22 10:00:00,41.23,41.9,41.13,41.8,601600.0,31.8751,32.3931,31.7978,32.3158,601600.0
2015-04-22 10:30:00,41.81,42.4,41.7,42.23,1283700.0,32.3235,32.7796,32.2385,32.6482,1283700.0
2015-04-22 11:00:00,42.24,42.34,42.11,42.18,629300.0,32.6559,32.7332,32.5554,32.6095,629300.0
2015-04-22 11:30:00,42.18,42.42,42.17,42.31,443700.0,32.6095,32.7951,32.6018,32.7101,443700.0
2015-04-22 12:00:00,42.32,42.33,42.21,42.3,407000.0,32.7178,32.7255,32.6327,32.7023,407000.0
2015-04-22 12:30:00,42.3,42.31,42.15,42.25,301200.0,32.7023,32.7101,32.5864,32.6637,301200.0
2015-04-22 13:00:00,42.26,42.4,42.23,42.39,404200.0,32.6714,32.7796,32.6482,32.7719,404200.0
2015-04-22 13:30:00,42.39,42.4,42.25,42.26,465100.0,32.7719,32.7796,32.6637,32.6714,465100.0
2015-04-22 14:00:00,42.26,42.29,42.18,42.26,460200.0,32.6714,32.6946,32.6095,32.6714,460200.0
2015-04-22 14:30:00,42.26,42.32,42.24,42.25,439100.0,32.6714,32.7178,32.6559,32.6637,439100.0
2015-04-22 15:00:00,42.25,42.3,42.23,42.28,571500.0,32.6637,32.7023,32.6482,32.6869,571500.0
2015-04-22 15:30:00,42.29,42.44,42.24,42.43,1543900.0,32.6946,32.8106,32.6559,32.8028,1543900.0
2015-04-23 09:30:00,42.51,42.9,42.42,42.7,771800.0,32.8647,33.1662,32.7951,33.0116,771800.0
2015-04-23 10:00:00,42.7,42.77,42.48,42.64,463700.0,33.0116,33.0657,32.8415,32.9652,463700.0
2015-04-23 10:30:00,42.63,42.67,42.36,42.37,478700.0,32.9574,32.9884,32.7487,32.7564,478700.0
2015-04-23 11:00:00,42.38,42.45,42.31,42.33,278100.0,32.7642,32.8183,32.7101,32.7255,278100.0
2015-04-23 11:30:00,42.34,42.52,42.27,42.46,301400.0,32.7332,32.8724,32.6791,32.826,301400.0
2015-04-23 12:00:00,42.45,42.46,42.29,42.34,276200.0,32.8183,32.826,32.6946,32.7332,276200.0
2015-04-23 12:30:00,42.34,42.49,42.32,42.4,229900.0,32.7332,32.8492,32.7178,32.7796,229900.0
2015-04-23 13:00:00,42.41,42.57,42.4,42.55,144100.0,32.7874,32.9111,32.7796,32.8956,144100.0
2015-04-23 13:30:00,42.55,42.6,42.51,42.59,176400.0,32.8956,32.9343,32.8647,32.9265,176400.0
2015-04-23 14:00:00,42.59,42.68,42.57,42.57,232100.0,32.9265,32.9961,32.9111,32.9111,232100.0
2015-04-23 14:30:00,42.57,42.66,42.57,42.63,182900.0,32.9111,32.9806,32.9111,32.9574,182900.0
2015-04-23 15:00:00,42.63,42.72,42.61,42.69,256200.0,32.9574,33.027,32.942,33.0038,256200.0
2015-04-23 15:30:00,42.68,42.69,42.52,42.57,820600.0,32.9961,33.0038,32.8724,32.9111,820600.0
2015-04-24 09:30:00,42.4,42.64,41.91,41.95,637000.0,32.7796,32.9652,32.4008,32.4317,637000.0
2015-04-24 10:00:00,41.96,42.05,41.92,41.93,351700.0,32.4395,32.509,32.4085,32.4163,351700.0
2015-04-24 10:30:00,41.94,42.0,41.82,41.93,347000.0,32.424,32.4704,32.3312,32.4163,347000.0
2015-04-24 11:00:00,41.93,42.0,41.89,41.91,237900.0,32.4163,32.4704,32.3853,32.4008,237900.0
2015-04-24 11:30:00,41.91,41.94,41.79,41.81,321300.0,32.4008,32.424,32.308,32.3235,321300.0
2015-04-24 12:00:00,41.82,41.98,41.82,41.97,274500.0,32.3312,32.4549,32.3312,32.4472,274500.0
2015-04-24 12:30:00,41.96,42.0,41.85,41.88,127300.0,32.4395,32.4704,32.3544,32.3776,127300.0
2015-04-24 13:00:00,41.88,41.98,41.83,41.96,200600.0,32.3776,32.4549,32.339,32.4395,200600.0
2015-04-24 13:30:00,41.96,42.11,41.93,42.1,277300.0,32.4395,32.5554,32.4163,32.5477,277300.0
2015-04-24 14:00:00,42.1,42.14,42.04,42.09,346400.0,32.5477,32.5786,32.5013,32.54,346400.0
2015-04-24 14:30:00,42.09,42.1,42.03,42.05,293100.0,32.54,32.5477,32.4936,32.509,293100.0
2015-04-24 15:00:00,42.04,42.08,42.02,42.04,339700.0,32.5013,32.5322,32.4859,32.5013,339700.0
2015-04-24 15:30:00,42.04,42.08,42.02,42.07,705000.0,32.5013,32.5322,32.4859,32.5245,705000.0
2015-04-27 09:30:00,42.11,42.34,42.09,42.3,468900.0,32.5554,32.7332,32.54,32.7023,468900.0
2015-04-27 10:00:00,42.3,42.4,42.24,42.31,444000.0,32.7023,32.7796,32.6559,32.7101,444000.0
2015-04-27 10:30:00,42.31,42.32,42.09,42.15,300800.0,32.7101,32.7178,32.54,32.5864,300800.0
2015-04-27 11:00:00,42.14,42.3,42.12,42.25,300700.0,32.5786,32.7023,32.5632,32.6637,300700.0
2015-04-27 11:30:00,42.24,42.33,42.22,42.25,355700.0,32.6559,32.7255,32.6405,32.6637,355700.0
2015-04-27 12:00:00,42.25,42.3,42.14,42.17,696000.0,32.6637,32.7023,32.5786,32.6018,696000.0
2015-04-27 12:30:00,42.16,42.23,42.13,42.15,391000.0,32.5941,32.6482,32.5709,32.5864,391000.0
2015-04-27 13:00:00,42.15,42.18,42.04,42.14,265400.0,32.5864,32.6095,32.5013,32.5786,265400.0
2015-04-27 13:30:00,42.14,42.18,42.1,42.15,230600.0,32.5786,32.6095,32.5477,32.5864,230600.0
2015-04-27 14:00:00,42.15,42.17,42.09,42.16,291100.0,32.5864,32.6018,32.54,32.5941,291100.0
2015-04-27 14:30:00,42.16,42.16,42.04,42.08,167400.0,32.5941,32.5941,32.5013,32.5322,167400.0
2015-04-27 15:00:00,42.08,42.13,42.0,42.05,268800.0,32.5322,32.5709,32.4704,32.509,268800.0
2015-04-27 15:30:00,42.04,42.08,41.94,41.98,1052100.0,32.5013,32.5322,32.424,32.4549,1052100.0
2015-04-28 09:30:00,41.93,42.44,41.9,42.26,428100.0,32.4163,32.8106,32.3931,32.6714,428100.0
2015-04-28 10:00:00,42.26,42.31,42.02,42.06,684900.0,32.6714,32.7101,32.4859,32.5168,684900.0
2015-04-28 10:30:00,42.06,42.18,42.03,42.15,332900.0,32.5168,32.6095,32.4936,32.5864,332900.0
2015-04-28 11:00:00,42.16,42.34,42.16,42.29,278600.0,32.5941,32.7332,32.5941,32.6946,278600.0
2015-04-28 11:30:00,42.3,42.46,42.26,42.4,473800.0,32.7023,32.826,32.6714,32.7796,473800.0
2015-04-28 12:00:00,42.4,42.5,42.34,42.46,273800.0,32.7796,32.8569,32.7332,32.826,273800.0
2015-04-28 12:30:00,42.46,42.55,42.4,42.51,225100.0,32.826,32.8956,32.7796,32.8647,225100.0
2015-04-28 13:00:00,42.51,42.6,42.49,42.55,225600.0,32.8647,32.9343,32.8492,32.8956,225600.0
2015-04-28 13:30:00,42.56,42.63,42.54,42.61,230900.0,32.9033,32.9574,32.8879,32.942,230900.0
2015-04-28 14:00:00,42.61,42.64,42.53,42.62,267700.0,32.942,32.9652,32.8801,32.9497,267700.0
2015-04-28 14:30:00,42.62,42.71,42.59,42.65,335200.0,32.9497,33.0193,32.9265,32.9729,335200.0
2015-04-28 15:00:00,42.65,42.79,42.65,42.73,419200.0,32.9729,33.0811,32.9729,33.0348,419200.0
2015-04-28 15:30:00,42.73,42.78,42.7,42.75,889200.0,33.0348,33.0734,33.0116,33.0502,889200.0
2015-04-29 09:30:00,42.38,43.04,42.38,42.85,631800.0,32.7642,33.2744,32.7642,33.1275,631800.0
2015-04-29 10:00:00,42.85,42.85,42.69,42.71,362400.0,33.1275,33.1275,33.0038,33.0193,362400.0
2015-04-29 10:30:00,42.71,42.82,42.69,42.79,338800.0,33.0193,33.1043,33.0038,33.0811,338800.0
2015-04-29 11:00:00,42.78,42.89,42.77,42.78,349500.0,33.0734,33.1585,33.0657,33.0734,349500.0
2015-04-29 11:30:00,42.78,42.87,42.77,42.86,242700.0,33.0734,33.143,33.0657,33.1353,242700.0
2015-04-29 12:00:00,42.86,42.88,42.75,42.79,344000.0,33.1353,33.1507,33.0502,33.0811,344000.0
2015-04-29 12:30:00,42.79,42.9,42.76,42.86,193900.0,33.0811,33.1662,33.0579,33.1353,193900.0
2015-04-29 13:00:00,42.86,42.86,42.74,42.77,174400.0,33.1353,33.1353,33.0425,33.0657,174400.0
2015-04-29 13:30:00,42.77,42.89,42.76,42.86,168600.0,33.0657,33.1585,33.0579,33.1353,168600.0
2015-04-29 14:00:00,42.86,43.03,42.7,42.98,442400.0,33.1353,33.2667,33.0116,33.228,442400.0
2015-04-29 14:30:00,42.99,43.11,42.95,42.96,516600.0,33.2358,33.3285,33.2048,33.2126,516600.0
2015-04-29 15:00:00,42.96,43.03,42.87,42.91,377600.0,33.2126,33.2667,33.143,33.1739,377600.0
2015-04-29 15:30:00,42.91,43.04,42.85,42.86,825300.0,33.1739,33.2744,33.1275,33.1353,825300.0
2015-04-30 09:30:00,42.63,42.86,42.41,42.44,370200.0,33.0898,33.2683,32.919,32.9423,370200.0
2015-04-30 10:00:00,42.44,42.46,42.3,42.37,370100.0,32.9423,32.9578,32.8336,32.888,370100.0
2015-04-30 10:30:00,42.36,42.44,42.32,42.4,242100.0,32.8802,32.9423,32.8491,32.9112,242100.0
2015-04-30 11:00:00,42.4,42.69,42.4,42.67,228600.0,32.9112,33.1363,32.9112,33.1208,228600.0
2015-04-30 11:30:00,42.67,42.74,42.51,42.51,186300.0,33.1208,33.1752,32.9966,32.9966,186300.0
2015-04-30 12:00:00,42.51,42.63,42.5,42.56,153800.0,32.9966,33.0898,32.9889,33.0354,153800.0
2015-04-30 12:30:00,42.56,42.58,42.49,42.57,156600.0,33.0354,33.051,32.9811,33.0432,156600.0
2015-04-30 13:00:00,42.58,42.64,42.56,42.6,139000.0,33.051,33.0975,33.0354,33.0665,139000.0
2015-04-30 13:30:00,42.6,42.63,42.54,42.6,172900.0,33.0665,33.0898,33.0199,33.0665,172900.0
2015-04-30 14:00:00,42.6,42.61,42.44,42.45,170800.0,33.0665,33.0742,32.9423,32.9501,170800.0
2015-04-30 14:30:00,42.45,42.48,42.33,42.36,244800.0,32.9501,32.9733,32.8569,32.8802,244800.0
2015-04-30 15:00:00,42.35,42.36,42.19,42.32,467100.0,32.8724,32.8802,32.7482,32.8491,467100.0
2015-04-30 15:30:00,42.31,42.4,42.26,42.34,715300.0,32.8414,32.9112,32.8026,32.8647,715300.0
2015-05-01 09:30:00,42.61,42.73,42.2,42.5,316500.0,33.0742,33.1674,32.756,32.9889,316500.0
2015-05-01 10:00:00,42.5,42.74,42.49,42.72,258600.0,32.9889,33.1752,32.9811,33.1596,258600.0
2015-05-01 10:30:00,42.72,42.74,42.47,42.48,176300.0,33.1596,33.1752,32.9656,32.9733,176300.0
2015-05-01 11:00:00,42.48,42.57,42.41,42.56,151900.0,32.9733,33.0432,32.919,33.0354,151900.0
2015-05-01 11:30:00,42.57,42.57,42.41,42.5,131500.0,33.0432,33.0432,32.919,32.9889,131500.0
2015-05-01 12:00:00,42.5,42.59,42.41,42.59,120900.0,32.9889,33.0587,32.919,33.0587,120900.0
2015-05-01 12:30:00,42.6,42.61,42.53,42.61,114100.0,33.0665,33.0742,33.0122,33.0742,114100.0
2015-05-01 13:00:00,42.61,42.65,42.57,42.61,115500.0,33.0742,33.1053,33.0432,33.0742,115500.0
2015-05-01 13:30:00,42.61,42.71,42.57,42.69,134100.0,33.0742,33.1519,33.0432,33.1363,134100.0
2015-05-01 14:00:00,42.69,42.7,42.61,42.68,149500.0,33.1363,33.1441,33.0742,33.1286,149500.0
2015-05-01 14:30:00,42.68,42.7,42.58,42.61,141200.0,33.1286,33.1441,33.051,33.0742,141200.0
2015-05-01 15:00:00,42.6,42.71,42.6,42.68,347800.0,33.0665,33.1519,33.0665,33.1286,347800.0
2015-05-01 15:30:00,42.68,42.76,42.66,42.73,567400.0,33.1286,33.1907,33.1131,33.1674,567400.0
2015-05-04 09:30:00,42.77,42.91,42.7,42.9,329900.0,33.1984,33.3071,33.1441,33.2993,329900.0
2015-05-04 10:00:00,42.91,43.0,42.89,42.99,248600.0,33.3071,33.377,33.2916,33.3692,248600.0
2015-05-04 10:30:00,43.0,43.11,42.98,43.1,194000.0,33.377,33.4624,33.3614,33.4546,194000.0
2015-05-04 11:00:00,43.11,43.14,43.06,43.07,212000.0,33.4624,33.4856,33.4235,33.4313,212000.0
2015-05-04 11:30:00,43.07,43.14,43.04,43.12,142600.0,33.4313,33.4856,33.408,33.4701,142600.0
2015-05-04 12:00:00,43.11,43.16,43.08,43.14,218900.0,33.4624,33.5012,33.4391,33.4856,218900.0
2015-05-04 12:30:00,43.14,43.18,43.09,43.14,250100.0,33.4856,33.5167,33.4468,33.4856,250100.0
2015-05-04 13:00:00,43.14,43.18,43.12,43.13,145800.0,33.4856,33.5167,33.4701,33.4779,145800.0
2015-05-04 13:30:00,43.13,43.14,43.08,43.13,166700.0,33.4779,33.4856,33.4391,33.4779,166700.0
2015-05-04 14:00:00,43.13,43.2,43.12,43.19,138200.0,33.4779,33.5322,33.4701,33.5245,138200.0
2015-05-04 14:30:00,43.2,43.27,43.19,43.25,215100.0,33.5322,33.5865,33.5245,33.571,215100.0
2015-05-04 15:00:00,43.26,43.35,43.21,43.33,287400.0,33.5788,33.6486,33.54,33.6331,287400.0
2015-05-04 15:30:00,43.33,43.34,43.25,43.28,583500.0,33.6331,33.6409,33.571,33.5943,583500.0
2015-05-05 09:30:00,43.09,43.56,43.0,43.49,530900.0,33.4468,33.8116,33.377,33.7573,530900.0
2015-05-05 10:00:00,43.49,43.56,43.39,43.5,681500.0,33.7573,33.8116,33.6797,33.7651,681500.0
2015-05-05 10:30:00,43.49,43.64,43.43,43.61,533900.0,33.7573,33.8737,33.7107,33.8505,533900.0
2015-05-05 11:00:00,43.61,43.61,43.38,43.41,557800.0,33.8505,33.8505,33.6719,33.6952,557800.0
2015-05-05 11:30:00,43.41,43.47,43.27,43.45,330600.0,33.6952,33.7418,33.5865,33.7263,330600.0
2015-05-05 12:00:00,43.45,43.51,43.41,43.43,295900.0,33.7263,33.7728,33.6952,33.7107,295900.0
2015-05-05 12:30:00,43.43,43.46,43.38,43.39,212700.0,33.7107,33.734,33.6719,33.6797,212700.0
2015-05-05 13:00:00,43.38,43.39,43.25,43.3,356000.0,33.6719,33.6797,33.571,33.6098,356000.0
2015-05-05 13:30:00,43.3,43.3,43.16,43.22,293400.0,33.6098,33.6098,33.5012,33.5477,293400.0
2015-05-05 14:00:00,43.21,43.22,43.06,43.09,385600.0,33.54,33.5477,33.4235,33.4468,385600.0
2015-05-05 14:30:00,43.08,43.12,42.91,42.97,344800.0,33.4391,33.4701,33.3071,33.3537,344800.0
2015-05-05 15:00:00,42.96,43.0,42.88,42.9,763600.0,33.3459,33.377,33.2838,33.2993,763600.0
2015-05-05 15:30:00,42.9,43.01,42.88,42.89,1151800.0,33.2993,33.3847,33.2838,33.2916,1151800.0
2015-05-06 09:30:00,43.04,43.25,42.9,42.97,545100.0,33.408,33.571,33.2993,33.3537,545100.0
2015-05-06 10:00:00,42.97,42.99,42.8,42.93,341600.0,33.3537,33.3692,33.2217,33.3226,341600.0
2015-05-06 10:30:00,42.94,43.13,42.86,43.09,269300.0,33.3304,33.4779,33.2683,33.4468,269300.0
2015-05-06 11:00:00,43.1,43.14,42.94,42.99,267200.0,33.4546,33.4856,33.3304,33.3692,267200.0
2015-05-06 11:30:00,42.99,43.08,42.97,43.01,344600.0,33.3692,33.4391,33.3537,33.3847,344600.0
2015-05-06 12:00:00,43.0,43.03,42.93,42.98,212300.0,33.377,33.4003,33.3226,33.3614,212300.0
2015-05-06 12:30:00,42.98,43.04,42.84,42.86,236900.0,33.3614,33.408,33.2528,33.2683,236900.0
2015-05-06 13:00:00,42.86,42.89,42.76,42.83,262200.0,33.2683,33.2916,33.1907,33.245,262200.0
2015-05-06 13:30:00,42.83,42.83,42.65,42.71,322700.0,33.245,33.245,33.1053,33.1519,322700.0
2015-05-06 14:00:00,42.71,42.82,42.69,42.77,291700.0,33.1519,33.2373,33.1363,33.1984,291700.0
2015-05-06 14:30:00,42.77,42.78,42.64,42.77,357800.0,33.1984,33.2062,33.0975,33.1984,357800.0
2015-05-06 15:00:00,42.77,42.82,42.66,42.81,436700.0,33.1984,33.2373,33.1131,33.2295,436700.0
2015-05-06 15:30:00,42.81,42.95,42.75,42.94,786600.0,33.2295,33.3382,33.1829,33.3304,786600.0
2015-05-07 09:30:00,42.9,43.12,42.77,43.07,490700.0,33.2993,33.4701,33.1984,33.4313,490700.0
2015-05-07 10:00:00,43.07,43.22,43.04,43.11,620200.0,33.4313,33.5477,33.408,33.4624,620200.0
2015-05-07 10:30:00,43.1,43.33,43.09,43.29,485200.0,33.4546,33.6331,33.4468,33.6021,485200.0
2015-05-07 11:00:00,43.28,43.4,43.23,43.38,364100.0,33.5943,33.6875,33.5555,33.6719,364100.0
2015-05-07 11:30:00,43.38,43.45,43.37,43.37,298600.0,33.6719,33.7263,33.6642,33.6642,298600.0
2015-05-07 12:00:00,43.37,43.42,43.35,43.37,603600.0,33.6642,33.703,33.6486,33.6642,603600.0
2015-05-07 12:30:00,43.38,43.41,43.29,43.32,677300.0,33.6719,33.6952,33.6021,33.6254,677300.0
2015-05-07 13:00:00,43.32,43.33,43.19,43.29,256900.0,33.6254,33.6331,33.5245,33.6021,256900.0
2015-05-07 13:30:00,43.28,43.32,43.25,43.29,177600.0,33.5943,33.6254,33.571,33.6021,177600.0
2015-05-07 14:00:00,43.29,43.36,43.29,43.34,181900.0,33.6021,33.6564,33.6021,33.6409,181900.0
2015-05-07 14:30:00,43.35,43.37,43.28,43.33,222100.0,33.6486,33.6642,33.5943,33.6331,222100.0
2015-05-07 15:00:00,43.33,43.34,43.2,43.31,318200.0,33.6331,33.6409,33.5322,33.6176,318200.0
2015-05-07 15:30:00,43.3,43.35,43.26,43.31,601300.0,33.6098,33.6486,33.5788,33.6176,601300.0
2015-05-08 09:30:00,43.58,43.64,43.29,43.48,916100.0,33.8272,33.8737,33.6021,33.7496,916100.0
2015-05-08 10:00:00,43.47,43.56,43.41,43.42,448700.0,33.7418,33.8116,33.6952,33.703,448700.0
2015-05-08 10:30:00,43.43,43.52,43.4,43.52,567100.0,33.7107,33.7806,33.6875,33.7806,567100.0
2015-05-08 11:00:00,43.51,43.52,43.39,43.4,350800.0,33.7728,33.7806,33.6797,33.6875,350800.0
2015-05-08 11:30:00,43.4,43.42,43.35,43.41,399900.0,33.6875,33.703,33.6486,33.6952,399900.0
2015-05-08 12:00:00,43.41,43.44,43.4,43.44,218500.0,33.6952,33.7185,33.6875,33.7185,218500.0
2015-05-08 12:30:00,43.43,43.5,43.42,43.48,272500.0,33.7107,33.7651,33.703,33.7496,272500.0
2015-05-08 13:00:00,43.48,43.51,43.43,43.46,373200.0,33.7496,33.7728,33.7107,33.734,373200.0
2015-05-08 13:30:00,43.47,43.5,43.45,43.48,259500.0,33.7418,33.7651,33.7263,33.7496,259500.0
2015-05-08 14:00:00,43.48,43.48,43.4,43.4,436200.0,33.7496,33.7496,33.6875,33.6875,436200.0
2015-05-08 14:30:00,43.4,43.46,43.4,43.43,417000.0,33.6875,33.734,33.6875,33.7107,417000.0
2015-05-08 15:00:00,43.43,43.43,43.4,43.41,544100.0,33.7107,33.7107,33.6875,33.6952,544100.0
2015-05-08 15:30:00,43.41,43.44,43.4,43.41,886300.0,33.6952,33.7185,33.6875,33.6952,886300.0
2015-05-11 09:30:00,43.5,43.67,43.43,43.52,731400.0,33.7651,33.897,33.7107,33.7806,731400.0
2015-05-11 10:00:00,43.52,43.55,43.39,43.43,616300.0,33.7806,33.8039,33.6797,33.7107,616300.0
2015-05-11 10:30:00,43.42,43.43,43.35,43.4,352900.0,33.703,33.7107,33.6486,33.6875,352900.0
2015-05-11 11:00:00,43.39,43.46,43.38,43.43,500000.0,33.6797,33.734,33.6719,33.7107,500000.0
2015-05-11 11:30:00,43.42,43.44,43.36,43.38,516200.0,33.703,33.7185,33.6564,33.6719,516200.0
2015-05-11 12:00:00,43.38,43.4,43.3,43.4,317900.0,33.6719,33.6875,33.6098,33.6875,317900.0
2015-05-11 12:30:00,43.4,43.41,43.35,43.41,346200.0,33.6875,33.6952,33.6486,33.6952,346200.0
2015-05-11 13:00:00,43.41,43.43,43.38,43.4,367300.0,33.6952,33.7107,33.6719,33.6875,367300.0
2015-05-11 13:30:00,43.4,43.42,43.32,43.32,214600.0,33.6875,33.703,33.6254,33.6254,214600.0
2015-05-11 14:00:00,43.32,43.4,43.31,43.32,186900.0,33.6254,33.6875,33.6176,33.6254,186900.0
2015-05-11 14:30:00,43.32,43.34,43.24,43.27,260200.0,33.6254,33.6409,33.5633,33.5865,260200.0
2015-05-11 15:00:00,43.27,43.41,43.24,43.38,294100.0,33.5865,33.6952,33.5633,33.6719,294100.0
2015-05-11 15:30:00,43.38,43.39,43.24,43.24,729200.0,33.6719,33.6797,33.5633,33.5633,729200.0
2015-05-12 09:30:00,42.99,43.05,42.85,42.94,531200.0,33.3692,33.4158,33.2605,33.3304,531200.0
2015-05-12 10:00:00,42.93,43.01,42.89,42.95,351200.0,33.3226,33.3847,33.2916,33.3382,351200.0
2015-05-12 10:30:00,42.94,43.25,42.94,43.16,252000.0,33.3304,33.571,33.3304,33.5012,252000.0
2015-05-12 11:00:00,43.16,43.25,43.1,43.12,273700.0,33.5012,33.571,33.4546,33.4701,273700.0
2015-05-12 11:30:00,43.13,43.2,43.1,43.17,170500.0,33.4779,33.5322,33.4546,33.5089,170500.0
2015-05-12 12:00:00,43.17,43.19,43.03,43.09,155300.0,33.5089,33.5245,33.4003,33.4468,155300.0
2015-05-12 12:30:00,43.08,43.2,43.08,43.17,149400.0,33.4391,33.5322,33.4391,33.5089,149400.0
2015-05-12 13:00:00,43.18,43.21,43.14,43.17,181100.0,33.5167,33.54,33.4856,33.5089,181100.0
2015-05-12 13:30:00,43.16,43.18,43.12,43.16,138200.0,33.5012,33.5167,33.4701,33.5012,138200.0
2015-05-12 14:00:00,43.16,43.26,43.13,43.24,223400.0,33.5012,33.5788,33.4779,33.5633,223400.0
2015-05-12 14:30:00,43.24,43.32,43.15,43.17,250700.0,33.5633,33.6254,33.4934,33.5089,250700.0
2015-05-12 15:00:00,43.17,43.24,43.13,43.18,279600.0,33.5089,33.5633,33.4779,33.5167,279600.0
2015-05-12 15:30:00,43.17,43.22,43.15,43.17,531400.0,33.5089,33.5477,33.4934,33.5089,531400.0
2015-05-13 09:30:00,43.09,43.26,43.05,43.21,605800.0,33.4468,33.5788,33.4158,33.54,605800.0
2015-05-13 10:00:00,43.21,43.32,43.18,43.26,314500.0,33.54,33.6254,33.5167,33.5788,314500.0
2015-05-13 10:30:00,43.26,43.27,43.14,43.14,283900.0,33.5788,33.5865,33.4856,33.4856,283900.0
2015-05-13 11:00:00,43.14,43.2,43.08,43.2,262900.0,33.4856,33.5322,33.4391,33.5322,262900.0
2015-05-13 11:30:00,43.19,43.35,43.16,43.33,168600.0,33.5245,33.6486,33.5012,33.6331,168600.0
2015-05-13 12:00:00,43.33,43.41,43.33,43.36,361800.0,33.6331,33.6952,33.6331,33.6564,361800.0
2015-05-13 12:30:00,43.35,43.37,43.26,43.27,230800.0,33.6486,33.6642,33.5788,33.5865,230800.0
2015-05-13 13:00:00,43.26,43.31,43.23,43.28,198000.0,33.5788,33.6176,33.5555,33.5943,198000.0
2015-05-13 13:30:00,43.28,43.31,43.25,43.27,126000.0,33.5943,33.6176,33.571,33.5865,126000.0
2015-05-13 14:00:00,43.27,43.29,43.19,43.24,165700.0,33.5865,33.6021,33.5245,33.5633,165700.0
2015-05-13 14:30:00,43.24,43.29,43.22,43.25,226900.0,33.5633,33.6021,33.5477,33.571,226900.0
2015-05-13 15:00:00,43.25,43.29,43.21,43.24,354300.0,33.571,33.6021,33.54,33.5633,354300.0
2015-05-13 15:30:00,43.23,43.3,43.18,43.28,554400.0,33.5555,33.6098,33.5167,33.5943,554400.0
2015-05-14 09:30:00,43.47,43.48,43.23,43.23,449100.0,33.7418,33.7496,33.5555,33.5555,449100.0
2015-05-14 10:00:00,43.24,43.4,43.19,43.32,371000.0,33.5633,33.6875,33.5245,33.6254,371000.0
2015-05-14 10:30:00,43.33,43.37,43.3,43.34,149100.0,33.6331,33.6642,33.6098,33.6409,149100.0
2015-05-14 11:00:00,43.34,43.35,43.21,43.28,199300.0,33.6409,33.6486,33.54,33.5943,199300.0
2015-05-14 11:30:00,43.28,43.3,43.26,43.27,151000.0,33.5943,33.6098,33.5788,33.5865,151000.0
2015-05-14 12:00:00,43.28,43.34,43.25,43.32,150000.0,33.5943,33.6409,33.571,33.6254,150000.0
2015-05-14 12:30:00,43.33,43.34,43.29,43.33,120400.0,33.6331,33.6409,33.6021,33.6331,120400.0
2015-05-14 13:00:00,43.33,43.36,43.31,43.35,213600.0,33.6331,33.6564,33.6176,33.6486,213600.0
2015-05-14 13:30:00,43.35,43.41,43.35,43.41,237300.0,33.6486,33.6952,33.6486,33.6952,237300.0
2015-05-14 14:00:00,43.41,43.43,43.4,43.42,401300.0,33.6952,33.7107,33.6875,33.703,401300.0
2015-05-14 14:30:00,43.42,43.43,43.35,43.43,187300.0,33.703,33.7107,33.6486,33.7107,187300.0
2015-05-14 15:00:00,43.43,43.45,43.39,43.4,374300.0,33.7107,33.7263,33.6797,33.6875,374300.0
2015-05-14 15:30:00,43.41,43.41,43.34,43.35,1007400.0,33.6952,33.6952,33.6409,33.6486,1007400.0
2015-05-15 09:30:00,43.39,43.46,43.2,43.23,701400.0,33.6797,33.734,33.5322,33.5555,701400.0
2015-05-15 10:00:00,43.23,43.24,43.01,43.02,437100.0,33.5555,33.5633,33.3847,33.3925,437100.0
2015-05-15 10:30:00,43.02,43.15,43.0,43.09,213000.0,33.3925,33.4934,33.377,33.4468,213000.0
2015-05-15 11:00:00,43.1,43.19,43.09,43.12,302700.0,33.4546,33.5245,33.4468,33.4701,302700.0
2015-05-15 11:30:00,43.12,43.14,43.04,43.06,151200.0,33.4701,33.4856,33.408,33.4235,151200.0
2015-05-15 12:00:00,43.07,43.09,43.03,43.05,127800.0,33.4313,33.4468,33.4003,33.4158,127800.0
2015-05-15 12:30:00,43.04,43.07,43.02,43.05,246000.0,33.408,33.4313,33.3925,33.4158,246000.0
2015-05-15 13:00:00,43.05,43.13,43.02,43.02,259300.0,33.4158,33.4779,33.3925,33.3925,259300.0
2015-05-15 13:30:00,43.02,43.03,42.92,42.95,257900.0,33.3925,33.4003,33.3149,33.3382,257900.0
2015-05-15 14:00:00,42.95,43.01,42.94,42.99,150200.0,33.3382,33.3847,33.3304,33.3692,150200.0
2015-05-15 14:30:00,43.0,43.07,42.99,43.04,337100.0,33.377,33.4313,33.3692,33.408,337100.0
2015-05-15 15:00:00,43.03,43.08,43.02,43.02,382900.0,33.4003,33.4391,33.3925,33.3925,382900.0
2015-05-15 15:30:00,43.02,43.1,43.02,43.09,778700.0,33.3925,33.4546,33.3925,33.4468,778700.0
2015-05-18 09:30:00,43.12,43.51,43.01,43.51,522800.0,33.4701,33.7728,33.3847,33.7728,522800.0
2015-05-18 10:00:00,43.51,43.55,43.39,43.43,344400.0,33.7728,33.8039,33.6797,33.7107,344400.0
2015-05-18 10:30:00,43.43,43.51,43.41,43.5,361200.0,33.7107,33.7728,33.6952,33.7651,361200.0
2015-05-18 11:00:00,43.5,43.53,43.48,43.5,253600.0,33.7651,33.7884,33.7496,33.7651,253600.0
2015-05-18 11:30:00,43.51,43.55,43.46,43.55,442400.0,33.7728,33.8039,33.734,33.8039,442400.0
2015-05-18 12:00:00,43.55,43.56,43.41,43.42,543600.0,33.8039,33.8116,33.6952,33.703,543600.0
2015-05-18 12:30:00,43.43,43.45,43.39,43.43,257100.0,33.7107,33.7263,33.6797,33.7107,257100.0
2015-05-18 13:00:00,43.44,43.46,43.4,43.41,388400.0,33.7185,33.734,33.6875,33.6952,388400.0
2015-05-18 13:30:00,43.4,43.51,43.4,43.48,316200.0,33.6875,33.7728,33.6875,33.7496,316200.0
2015-05-18 14:00:00,43.48,43.52,43.47,43.49,662200.0,33.7496,33.7806,33.7418,33.7573,662200.0
2015-05-18 14:30:00,43.49,43.51,43.48,43.5,235200.0,33.7573,33.7728,33.7496,33.7651,235200.0
2015-05-18 15:00:00,43.49,43.54,43.48,43.49,445300.0,33.7573,33.7961,33.7496,33.7573,445300.0
2015-05-18 15:30:00,43.5,43.52,43.45,43.45,960200.0,33.7651,33.7806,33.7263,33.7263,960200.0
2015-05-19 09:30:00,43.61,43.73,43.45,43.51,1070400.0,33.8505,33.9436,33.7263,33.7728,1070400.0
2015-05-19 10:00:00,43.52,43.55,43.43,43.49,657900.0,33.7806,33.8039,33.7107,33.7573,657900.0
2015-05-19 10:30:00,43.49,43.54,43.46,43.5,513700.0,33.7573,33.7961,33.734,33.7651,513700.0
2015-05-19 11:00:00,43.49,43.61,43.47,43.55,917900.0,33.7573,33.8505,33.7418,33.8039,917900.0
2015-05-19 11:30:00,43.56,43.57,43.49,43.5,330300.0,33.8116,33.8194,33.7573,33.7651,330300.0
2015-05-19 12:00:00,43.5,43.52,43.47,43.51,241300.0,33.7651,33.7806,33.7418,33.7728,241300.0
2015-05-19 12:30:00,43.51,43.54,43.48,43.49,249800.0,33.7728,33.7961,33.7496,33.7573,249800.0
2015-05-19 13:00:00,43.5,43.53,43.48,43.51,358800.0,33.7651,33.7884,33.7496,33.7728,358800.0
2015-05-19 13:30:00,43.51,43.52,43.45,43.45,333500.0,33.7728,33.7806,33.7263,33.7263,333500.0
2015-05-19 14:00:00,43.45,43.51,43.45,43.49,225700.0,33.7263,33.7728,33.7263,33.7573,225700.0
2015-05-19 14:30:00,43.48,43.49,43.4,43.48,367300.0,33.7496,33.7573,33.6875,33.7496,367300.0
2015-05-19 15:00:00,43.48,43.48,43.38,43.45,473800.0,33.7496,33.7496,33.6719,33.7263,473800.0
2015-05-19 15:30:00,43.45,43.56,43.41,43.55,1056700.0,33.7263,33.8116,33.6952,33.8039,1056700.0
2015-05-20 09:30:00,43.51,43.75,43.37,43.75,372500.0,33.7728,33.9591,33.6642,33.9591,372500.0
2015-05-20 10:00:00,43.74,43.81,43.71,43.75,314900.0,33.9514,34.0057,33.9281,33.9591,314900.0
2015-05-20 10:30:00,43.75,43.84,43.73,43.74,233000.0,33.9591,34.029,33.9436,33.9514,233000.0
2015-05-20 11:00:00,43.74,43.81,43.67,43.7,223700.0,33.9514,34.0057,33.897,33.9203,223700.0
2015-05-20 11:30:00,43.7,43.71,43.55,43.55,179700.0,33.9203,33.9281,33.8039,33.8039,179700.0
2015-05-20 12:00:00,43.55,43.66,43.54,43.66,253300.0,33.8039,33.8893,33.7961,33.8893,253300.0
2015-05-20 12:30:00,43.66,43.67,43.62,43.65,181300.0,33.8893,33.897,33.8582,33.8815,181300.0
2015-05-20 13:00:00,43.66,43.66,43.56,43.61,142100.0,33.8893,33.8893,33.8116,33.8505,142100.0
2015-05-20 13:30:00,43.61,43.62,43.55,43.57,149900.0,33.8505,33.8582,33.8039,33.8194,149900.0
2015-05-20 14:00:00,43.57,43.76,43.56,43.73,247300.0,33.8194,33.9669,33.8116,33.9436,247300.0
2015-05-20 14:30:00,43.73,43.74,43.61,43.66,181400.0,33.9436,33.9514,33.8505,33.8893,181400.0
2015-05-20 15:00:00,43.66,43.72,43.58,43.62,265000.0,33.8893,33.9358,33.8272,33.8582,265000.0
2015-05-20 15:30:00,43.62,43.71,43.59,43.62,488300.0,33.8582,33.9281,33.8349,33.8582,488300.0
2015-05-21 09:30:00,43.39,43.64,43.35,43.52,509300.0,33.6797,33.8737,33.6486,33.7806,509300.0
2015-05-21 10:00:00,43.52,43.59,43.48,43.57,229400.0,33.7806,33.8349,33.7496,33.8194,229400.0
2015-05-21 10:30:00,43.56,43.61,43.51,43.55,320600.0,33.8116,33.8505,33.7728,33.8039,320600.0
2015-05-21 11:00:00,43.56,43.66,43.56,43.66,256900.0,33.8116,33.8893,33.8116,33.8893,256900.0
2015-05-21 11:30:00,43.66,43.67,43.57,43.63,143800.0,33.8893,33.897,33.8194,33.866,143800.0
2015-05-21 12:00:00,43.64,43.75,43.62,43.74,233700.0,33.8737,33.9591,33.8582,33.9514,233700.0
2015-05-21 12:30:00,43.75,43.77,43.7,43.73,266200.0,33.9591,33.9747,33.9203,33.9436,266200.0
2015-05-21 13:00:00,43.74,43.74,43.67,43.69,191400.0,33.9514,33.9514,33.897,33.9126,191400.0
2015-05-21 13:30:00,43.69,43.69,43.64,43.65,236600.0,33.9126,33.9126,33.8737,33.8815,236600.0
2015-05-21 14:00:00,43.65,43.77,43.65,43.76,267300.0,33.8815,33.9747,33.8815,33.9669,267300.0
2015-05-21 14:30:00,43.76,43.77,43.72,43.74,156000.0,33.9669,33.9747,33.9358,33.9514,156000.0
2015-05-21 15:00:00,43.75,43.76,43.63,43.65,219100.0,33.9591,33.9669,33.866,33.8815,219100.0
2015-05-21 15:30:00,43.65,43.75,43.63,43.64,543900.0,33.8815,33.9591,33.866,33.8737,543900.0
2015-05-22 09:30:00,43.6,43.66,43.49,43.53,369200.0,33.8427,33.8893,33.7573,33.7884,369200.0
2015-05-22 10:00:00,43.54,43.63,43.52,43.52,204600.0,33.7961,33.866,33.7806,33.7806,204600.0
2015-05-22 10:30:00,43.53,43.55,43.47,43.48,215600.0,33.7884,33.8039,33.7418,33.7496,215600.0
2015-05-22 11:00:00,43.48,43.53,43.45,43.53,215900.0,33.7496,33.7884,33.7263,33.7884,215900.0
2015-05-22 11:30:00,43.52,43.53,43.45,43.5,152000.0,33.7806,33.7884,33.7263,33.7651,152000.0
2015-05-22 12:00:00,43.49,43.59,43.45,43.58,110700.0,33.7573,33.8349,33.7263,33.8272,110700.0
2015-05-22 12:30:00,43.59,43.59,43.49,43.59,163600.0,33.8349,33.8349,33.7573,33.8349,163600.0
2015-05-22 13:00:00,43.58,43.66,43.5,43.51,218300.0,33.8272,33.8893,33.7651,33.7728,218300.0
2015-05-22 13:30:00,43.51,43.59,43.5,43.54,106000.0,33.7728,33.8349,33.7651,33.7961,106000.0
2015-05-22 14:00:00,43.54,43.55,43.49,43.54,122800.0,33.7961,33.8039,33.7573,33.7961,122800.0
2015-05-22 14:30:00,43.54,43.58,43.52,43.52,98500.0,33.7961,33.8272,33.7806,33.7806,98500.0
2015-05-22 15:00:00,43.53,43.58,43.5,43.53,115600.0,33.7884,33.8272,33.7651,33.7884,115600.0
2015-05-22 15:30:00,43.54,43.56,43.47,43.48,411400.0,33.7961,33.8116,33.7418,33.7496,411400.0
2015-05-26 09:30:00,43.47,43.51,43.21,43.35,382000.0,33.7418,33.7728,33.54,33.6486,382000.0
2015-05-26 10:00:00,43.35,43.41,43.32,43.37,331000.0,33.6486,33.6952,33.6254,33.6642,331000.0
2015-05-26 10:30:00,43.37,43.42,43.24,43.3,360000.0,33.6642,33.703,33.5633,33.6098,360000.0
2015-05-26 11:00:00,43.3,43.31,43.18,43.25,298700.0,33.6098,33.6176,33.5167,33.571,298700.0
2015-05-26 11:30:00,43.25,43.3,43.18,43.19,236700.0,33.571,33.6098,33.5167,33.5245,236700.0
2015-05-26 12:00:00,43.19,43.27,43.18,43.25,162700.0,33.5245,33.5865,33.5167,33.571,162700.0
2015-05-26 12:30:00,43.25,43.27,43.14,43.17,150000.0,33.571,33.5865,33.4856,33.5089,150000.0
2015-05-26 13:00:00,43.18,43.27,43.12,43.26,273800.0,33.5167,33.5865,33.4701,33.5788,273800.0
2015-05-26 13:30:00,43.26,43.29,43.22,43.27,582900.0,33.5788,33.6021,33.5477,33.5865,582900.0
2015-05-26 14:00:00,43.27,43.47,43.26,43.34,687400.0,33.5865,33.7418,33.5788,33.6409,687400.0
2015-05-26 14:30:00,43.35,43.48,43.32,43.44,659100.0,33.6486,33.7496,33.6254,33.7185,659100.0
2015-05-26 15:00:00,43.44,43.58,43.43,43.49,611100.0,33.7185,33.8272,33.7107,33.7573,611100.0
2015-05-26 15:30:00,43.49,43.58,43.45,43.46,837500.0,33.7573,33.8272,33.7263,33.734,837500.0
2015-05-27 09:30:00,43.63,43.76,43.38,43.6,639900.0,33.866,33.9669,33.6719,33.8427,639900.0
2015-05-27 10:00:00,43.62,43.67,43.58,43.6,218500.0,33.8582,33.897,33.8272,33.8427,218500.0
2015-05-27 10:30:00,43.61,43.79,43.6,43.77,411800.0,33.8505,33.9902,33.8427,33.9747,411800.0
2015-05-27 11:00:00,43.77,43.8,43.66,43.78,298800.0,33.9747,33.9979,33.8893,33.9824,298800.0
2015-05-27 11:30:00,43.78,43.84,43.75,43.84,427000.0,33.9824,34.029,33.9591,34.029,427000.0
2015-05-27 12:00:00,43.84,44.0,43.83,43.95,672000.0,34.029,34.1532,34.0212,34.1144,672000.0
2015-05-27 12:30:00,43.96,43.98,43.81,43.83,187400.0,34.1221,34.1377,34.0057,34.0212,187400.0
2015-05-27 13:00:00,43.83,44.0,43.83,43.98,428200.0,34.0212,34.1532,34.0212,34.1377,428200.0
2015-05-27 13:30:00,43.98,44.1,43.95,43.95,681700.0,34.1377,34.2308,34.1144,34.1144,681700.0
2015-05-27 14:00:00,43.96,44.03,43.92,43.93,156000.0,34.1221,34.1765,34.0911,34.0988,156000.0
2015-05-27 14:30:00,43.93,43.94,43.87,43.88,147700.0,34.0988,34.1066,34.0523,34.06,147700.0
2015-05-27 15:00:00,43.88,44.0,43.87,43.92,273700.0,34.06,34.1532,34.0523,34.0911,273700.0
2015-05-27 15:30:00,43.92,43.97,43.88,43.88,538100.0,34.0911,34.1299,34.06,34.06,538100.0
2015-05-28 09:30:00,43.81,43.85,43.65,43.7,283900.0,34.0057,34.0367,33.8815,33.9203,283900.0
2015-05-28 10:00:00,43.7,43.78,43.57,43.73,430700.0,33.9203,33.9824,33.8194,33.9436,430700.0
2015-05-28 10:30:00,43.72,43.72,43.56,43.65,241500.0,33.9358,33.9358,33.8116,33.8815,241500.0
2015-05-28 11:00:00,43.66,43.84,43.65,43.83,340800.0,33.8893,34.029,33.8815,34.0212,340800.0
2015-05-28 11:30:00,43.83,43.85,43.65,43.73,163000.0,34.0212,34.0367,33.8815,33.9436,163000.0
2015-05-28 12:00:00,43.74,43.85,43.68,43.84,216700.0,33.9514,34.0367,33.9048,34.029,216700.0
2015-05-28 12:30:00,43.84,43.85,43.75,43.79,129500.0,34.029,34.0367,33.9591,33.9902,129500.0
2015-05-28 13:00:00,43.8,43.88,43.75,43.8,151000.0,33.9979,34.06,33.9591,33.9979,151000.0
2015-05-28 13:30:00,43.81,43.81,43.71,43.77,138000.0,34.0057,34.0057,33.9281,33.9747,138000.0
2015-05-28 14:00:00,43.77,43.9,43.77,43.9,144100.0,33.9747,34.0756,33.9747,34.0756,144100.0
2015-05-28 14:30:00,43.9,43.96,43.85,43.94,190700.0,34.0756,34.1221,34.0367,34.1066,190700.0
2015-05-28 15:00:00,43.93,43.97,43.89,43.92,211000.0,34.0988,34.1299,34.0678,34.0911,211000.0
2015-05-28 15:30:00,43.92,43.99,43.92,43.95,571800.0,34.0911,34.1454,34.0911,34.1144,571800.0
2015-05-29 09:30:00,43.86,43.86,43.66,43.75,298510.0,34.0445,34.0445,33.8893,33.9591,298510.0
2015-05-29 10:00:00,43.75,43.79,43.61,43.64,376073.0,33.9591,33.9902,33.8505,33.8737,376073.0
2015-05-29 10:30:00,43.64,43.65,43.42,43.58,534956.0,33.8737,33.8815,33.703,33.8272,534956.0
2015-05-29 11:00:00,43.58,43.6,43.51,43.55,242855.0,33.8272,33.8427,33.7728,33.8039,242855.0
2015-05-29 11:30:00,43.55,43.72,43.5,43.64,268575.0,33.8039,33.9358,33.7651,33.8737,268575.0
2015-05-29 12:00:00,43.65,43.67,43.59,43.65,301047.0,33.8815,33.897,33.8349,33.8815,301047.0
2015-05-29 12:30:00,43.66,43.67,43.57,43.57,196880.0,33.8893,33.897,33.8194,33.8194,196880.0
2015-05-29 13:00:00,43.58,43.62,43.56,43.59,178208.0,33.8272,33.8582,33.8116,33.8349,178208.0
2015-05-29 13:30:00,43.59,43.6,43.5,43.5,174765.0,33.8349,33.8427,33.7651,33.7651,174765.0
2015-05-29 14:00:00,43.51,43.51,43.39,43.44,256239.0,33.7728,33.7728,33.6797,33.7185,256239.0
2015-05-29 14:30:00,43.43,43.5,43.41,43.46,252295.0,33.7107,33.7651,33.6952,33.734,252295.0
2015-05-29 15:00:00,43.46,43.49,43.36,43.38,972243.0,33.734,33.7573,33.6564,33.6719,972243.0
2015-05-29 15:30:00,43.38,43.45,43.36,43.36,1787235.0,33.6719,33.7263,33.6564,33.6564,1787235.0
2015-06-01 09:30:00,43.44,43.56,43.17,43.25,533961.0,33.7185,33.8116,33.5089,33.571,533961.0
2015-06-01 10:00:00,43.26,43.38,43.0,43.07,549306.0,33.5788,33.6719,33.377,33.4313,549306.0
2015-06-01 10:30:00,43.07,43.07,42.89,42.97,798766.0,33.4313,33.4313,33.2916,33.3537,798766.0
2015-06-01 11:00:00,42.98,43.01,42.9,42.93,805347.0,33.3614,33.3847,33.2993,33.3226,805347.0
2015-06-01 11:30:00,42.93,43.1,42.92,43.03,747057.0,33.3226,33.4546,33.3149,33.4003,747057.0
2015-06-01 12:00:00,43.03,43.06,43.0,43.05,465016.0,33.4003,33.4235,33.377,33.4158,465016.0
2015-06-01 12:30:00,43.05,43.05,43.0,43.03,548422.0,33.4158,33.4158,33.377,33.4003,548422.0
2015-06-01 13:00:00,43.03,43.14,43.03,43.11,595963.0,33.4003,33.4856,33.4003,33.4624,595963.0
2015-06-01 13:30:00,43.11,43.11,43.03,43.09,379528.0,33.4624,33.4624,33.4003,33.4468,379528.0
2015-06-01 14:00:00,43.09,43.09,43.03,43.07,444646.0,33.4468,33.4468,33.4003,33.4313,444646.0
2015-06-01 14:30:00,43.07,43.08,42.98,42.99,658627.0,33.4313,33.4391,33.3614,33.3692,658627.0
2015-06-01 15:00:00,43.0,43.0,42.9,42.91,615177.0,33.377,33.377,33.2993,33.3071,615177.0
2015-06-01 15:30:00,42.91,42.94,42.86,42.91,2335476.0,33.3071,33.3304,33.2683,33.3071,2335476.0
2015-06-02 09:30:00,42.87,42.95,42.64,42.68,670817.0,33.2761,33.3382,33.0975,33.1286,670817.0
2015-06-02 10:00:00,42.68,42.82,42.63,42.77,692560.0,33.1286,33.2373,33.0898,33.1984,692560.0
2015-06-02 10:30:00,42.77,42.84,42.75,42.77,912823.0,33.1984,33.2528,33.1829,33.1984,912823.0
2015-06-02 11:00:00,42.76,42.8,42.66,42.74,237725.0,33.1907,33.2217,33.1131,33.1752,237725.0
2015-06-02 11:30:00,42.74,42.8,42.72,42.8,271490.0,33.1752,33.2217,33.1596,33.2217,271490.0
2015-06-02 12:00:00,42.8,42.89,42.75,42.8,1108216.0,33.2217,33.2916,33.1829,33.2217,1108216.0
2015-06-02 12:30:00,42.8,42.85,42.76,42.77,622755.0,33.2217,33.2605,33.1907,33.1984,622755.0
2015-06-02 13:00:00,42.76,42.81,42.72,42.8,579528.0,33.1907,33.2295,33.1596,33.2217,579528.0
2015-06-02 13:30:00,42.8,42.82,42.75,42.81,622770.0,33.2217,33.2373,33.1829,33.2295,622770.0
2015-06-02 14:00:00,42.81,42.87,42.79,42.85,290852.0,33.2295,33.2761,33.214,33.2605,290852.0
2015-06-02 14:30:00,42.85,42.89,42.79,42.89,313683.0,33.2605,33.2916,33.214,33.2916,313683.0
2015-06-02 15:00:00,42.89,42.91,42.8,42.9,435286.0,33.2916,33.3071,33.2217,33.2993,435286.0
2015-06-02 15:30:00,42.9,42.94,42.87,42.91,636986.0,33.2993,33.3304,33.2761,33.3071,636986.0
2015-06-03 09:30:00,42.9,43.44,42.83,43.37,458608.0,33.2993,33.7185,33.245,33.6642,458608.0
2015-06-03 10:00:00,43.37,43.44,43.24,43.43,435650.0,33.6642,33.7185,33.5633,33.7107,435650.0
2015-06-03 10:30:00,43.44,43.57,43.44,43.52,233465.0,33.7185,33.8194,33.7185,33.7806,233465.0
2015-06-03 11:00:00,43.52,43.63,43.46,43.52,265598.0,33.7806,33.866,33.734,33.7806,265598.0
2015-06-03 11:30:00,43.52,43.56,43.4,43.45,136188.0,33.7806,33.8116,33.6875,33.7263,136188.0
2015-06-03 12:00:00,43.45,43.51,43.4,43.46,363591.0,33.7263,33.7728,33.6875,33.734,363591.0
2015-06-03 12:30:00,43.45,43.51,43.43,43.48,217166.0,33.7263,33.7728,33.7107,33.7496,217166.0
2015-06-03 13:00:00,43.49,43.54,43.48,43.5,182056.0,33.7573,33.7961,33.7496,33.7651,182056.0
2015-06-03 13:30:00,43.49,43.51,43.45,43.46,163802.0,33.7573,33.7728,33.7263,33.734,163802.0
2015-06-03 14:00:00,43.46,43.61,43.45,43.59,279677.0,33.734,33.8505,33.7263,33.8349,279677.0
2015-06-03 14:30:00,43.58,43.59,43.49,43.5,189424.0,33.8272,33.8349,33.7573,33.7651,189424.0
2015-06-03 15:00:00,43.51,43.56,43.48,43.51,242449.0,33.7728,33.8116,33.7496,33.7728,242449.0
2015-06-03 15:30:00,43.52,43.52,43.41,43.42,794771.0,33.7806,33.7806,33.6952,33.703,794771.0
2015-06-04 09:30:00,42.82,43.37,42.82,43.11,693399.0,33.2373,33.6642,33.2373,33.4624,693399.0
2015-06-04 10:00:00,43.11,43.2,43.05,43.11,597780.0,33.4624,33.5322,33.4158,33.4624,597780.0
2015-06-04 10:30:00,43.1,43.18,42.96,43.13,291046.0,33.4546,33.5167,33.3459,33.4779,291046.0
2015-06-04 11:00:00,43.13,43.15,42.98,43.08,291523.0,33.4779,33.4934,33.3614,33.4391,291523.0
2015-06-04 11:30:00,43.07,43.08,42.91,43.01,264961.0,33.4313,33.4391,33.3071,33.3847,264961.0
2015-06-04 12:00:00,43.0,43.09,43.0,43.07,175606.0,33.377,33.4468,33.377,33.4313,175606.0
2015-06-04 12:30:00,43.06,43.13,43.0,43.01,2511889.0,33.4235,33.4779,33.377,33.3847,2511889.0
2015-06-04 13:00:00,43.01,43.02,42.85,42.87,443478.0,33.3847,33.3925,33.2605,33.2761,443478.0
2015-06-04 13:30:00,42.87,42.95,42.83,42.95,271248.0,33.2761,33.3382,33.245,33.3382,271248.0
2015-06-04 14:00:00,42.94,43.01,42.92,42.98,367082.0,33.3304,33.3847,33.3149,33.3614,367082.0
2015-06-04 14:30:00,42.98,43.0,42.88,42.97,232130.0,33.3614,33.377,33.2838,33.3537,232130.0
2015-06-04 15:00:00,42.97,43.0,42.88,42.94,324649.0,33.3537,33.377,33.2838,33.3304,324649.0
2015-06-04 15:30:00,42.94,42.97,42.88,42.97,1267848.0,33.3304,33.3537,33.2838,33.3537,1267848.0
2015-06-05 09:30:00,43.75,43.81,42.93,43.71,1437399.0,33.9591,34.0057,33.3226,33.9281,1437399.0
2015-06-05 10:00:00,43.71,43.87,43.61,43.66,1179522.0,33.9281,34.0523,33.8505,33.8893,1179522.0
2015-06-05 10:30:00,43.65,43.71,43.5,43.51,826486.0,33.8815,33.9281,33.7651,33.7728,826486.0
2015-06-05 11:00:00,43.51,43.52,43.42,43.47,384920.0,33.7728,33.7806,33.703,33.7418,384920.0
2015-06-05 11:30:00,43.47,43.47,43.38,43.4,245018.0,33.7418,33.7418,33.6719,33.6875,245018.0
2015-06-05 12:00:00,43.39,43.41,43.33,43.33,236701.0,33.6797,33.6952,33.6331,33.6331,236701.0
2015-06-05 12:30:00,43.33,43.43,43.27,43.43,267037.0,33.6331,33.7107,33.5865,33.7107,267037.0
2015-06-05 13:00:00,43.43,43.48,43.36,43.4,320079.0,33.7107,33.7496,33.6564,33.6875,320079.0
2015-06-05 13:30:00,43.4,43.45,43.35,43.39,192219.0,33.6875,33.7263,33.6486,33.6797,192219.0
2015-06-05 14:00:00,43.39,43.41,43.37,43.39,201413.0,33.6797,33.6952,33.6642,33.6797,201413.0
2015-06-05 14:30:00,43.39,43.46,43.36,43.43,212960.0,33.6797,33.734,33.6564,33.7107,212960.0
2015-06-05 15:00:00,43.44,43.44,43.32,43.34,483819.0,33.7185,33.7185,33.6254,33.6409,483819.0
2015-06-05 15:30:00,43.34,43.39,43.26,43.36,1147105.0,33.6409,33.6797,33.5788,33.6564,1147105.0
2015-06-08 09:30:00,43.31,43.76,43.26,43.6,688381.0,33.6176,33.9669,33.5788,33.8427,688381.0
2015-06-08 10:00:00,43.59,43.61,43.44,43.46,574751.0,33.8349,33.8505,33.7185,33.734,574751.0
2015-06-08 10:30:00,43.46,43.58,43.43,43.5,316058.0,33.734,33.8272,33.7107,33.7651,316058.0
2015-06-08 11:00:00,43.5,43.5,43.43,43.45,304670.0,33.7651,33.7651,33.7107,33.7263,304670.0
2015-06-08 11:30:00,43.45,43.45,43.33,43.44,271787.0,33.7263,33.7263,33.6331,33.7185,271787.0
2015-06-08 12:00:00,43.44,43.49,43.42,43.48,184827.0,33.7185,33.7573,33.703,33.7496,184827.0
2015-06-08 12:30:00,43.49,43.49,43.38,43.39,269708.0,33.7573,33.7573,33.6719,33.6797,269708.0
2015-06-08 13:00:00,43.39,43.46,43.36,43.39,330919.0,33.6797,33.734,33.6564,33.6797,330919.0
2015-06-08 13:30:00,43.39,43.39,43.31,43.36,328912.0,33.6797,33.6797,33.6176,33.6564,328912.0
2015-06-08 14:00:00,43.36,43.39,43.28,43.39,364504.0,33.6564,33.6797,33.5943,33.6797,364504.0
2015-06-08 14:30:00,43.39,43.49,43.38,43.45,298208.0,33.6797,33.7573,33.6719,33.7263,298208.0
2015-06-08 15:00:00,43.45,43.5,43.42,43.44,468716.0,33.7263,33.7651,33.703,33.7185,468716.0
2015-06-08 15:30:00,43.44,43.47,43.34,43.35,885058.0,33.7185,33.7418,33.6409,33.6486,885058.0
2015-06-09 09:30:00,43.34,43.51,43.21,43.36,342819.0,33.6409,33.7728,33.54,33.6564,342819.0
2015-06-09 10:00:00,43.36,43.44,43.26,43.27,358037.0,33.6564,33.7185,33.5788,33.5865,358037.0
2015-06-09 10:30:00,43.27,43.39,43.19,43.38,287323.0,33.5865,33.6797,33.5245,33.6719,287323.0
2015-06-09 11:00:00,43.38,43.44,43.35,43.44,128448.0,33.6719,33.7185,33.6486,33.7185,128448.0
2015-06-09 11:30:00,43.44,43.5,43.42,43.45,151766.0,33.7185,33.7651,33.703,33.7263,151766.0
2015-06-09 12:00:00,43.46,43.51,43.44,43.48,131184.0,33.734,33.7728,33.7185,33.7496,131184.0
2015-06-09 12:30:00,43.48,43.55,43.48,43.55,158731.0,33.7496,33.8039,33.7496,33.8039,158731.0
2015-06-09 13:00:00,43.54,43.56,43.5,43.53,182392.0,33.7961,33.8116,33.7651,33.7884,182392.0
2015-06-09 13:30:00,43.53,43.54,43.47,43.49,135770.0,33.7884,33.7961,33.7418,33.7573,135770.0
2015-06-09 14:00:00,43.48,43.49,43.43,43.48,152579.0,33.7496,33.7573,33.7107,33.7496,152579.0
2015-06-09 14:30:00,43.48,43.53,43.42,43.47,188521.0,33.7496,33.7884,33.703,33.7418,188521.0
2015-06-09 15:00:00,43.46,43.49,43.38,43.41,216681.0,33.734,33.7573,33.6719,33.6952,216681.0
2015-06-09 15:30:00,43.42,43.45,43.38,43.39,557942.0,33.703,33.7263,33.6719,33.6797,557942.0
2015-06-10 09:30:00,43.65,43.99,43.54,43.93,931148.0,33.8815,34.1454,33.7961,34.0988,931148.0
2015-06-10 10:00:00,43.94,43.94,43.76,43.8,1046700.0,34.1066,34.1066,33.9669,33.9979,1046700.0
2015-06-10 10:30:00,43.8,43.9,43.76,43.9,821022.0,33.9979,34.0756,33.9669,34.0756,821022.0
2015-06-10 11:00:00,43.89,43.92,43.77,43.85,874583.0,34.0678,34.0911,33.9747,34.0367,874583.0
2015-06-10 11:30:00,43.85,43.91,43.79,43.79,713518.0,34.0367,34.0833,33.9902,33.9902,713518.0
2015-06-10 12:00:00,43.79,43.82,43.74,43.76,409514.0,33.9902,34.0135,33.9514,33.9669,409514.0
2015-06-10 12:30:00,43.76,43.81,43.76,43.77,358295.0,33.9669,34.0057,33.9669,33.9747,358295.0
2015-06-10 13:00:00,43.78,43.8,43.72,43.77,212343.0,33.9824,33.9979,33.9358,33.9747,212343.0
2015-06-10 13:30:00,43.77,43.77,43.69,43.7,428567.0,33.9747,33.9747,33.9126,33.9203,428567.0
2015-06-10 14:00:00,43.7,43.78,43.7,43.75,381062.0,33.9203,33.9824,33.9203,33.9591,381062.0
2015-06-10 14:30:00,43.75,43.77,43.69,43.72,545534.0,33.9591,33.9747,33.9126,33.9358,545534.0
2015-06-10 15:00:00,43.72,43.76,43.69,43.76,603532.0,33.9358,33.9669,33.9126,33.9669,603532.0
2015-06-10 15:30:00,43.76,43.81,43.73,43.73,1717612.0,33.9669,34.0057,33.9436,33.9436,1717612.0
2015-06-11 09:30:00,43.73,44.01,43.68,43.99,795368.0,33.9436,34.1609,33.9048,34.1454,795368.0
2015-06-11 10:00:00,44.0,44.02,43.92,43.96,423635.0,34.1532,34.1687,34.0911,34.1221,423635.0
2015-06-11 10:30:00,43.95,43.96,43.81,43.84,333806.0,34.1144,34.1221,34.0057,34.029,333806.0
2015-06-11 11:00:00,43.83,44.0,43.78,43.99,351732.0,34.0212,34.1532,33.9824,34.1454,351732.0
2015-06-11 11:30:00,43.99,44.0,43.92,43.96,295467.0,34.1454,34.1532,34.0911,34.1221,295467.0
2015-06-11 12:00:00,43.96,44.01,43.95,44.0,258792.0,34.1221,34.1609,34.1144,34.1532,258792.0
2015-06-11 12:30:00,44.0,44.03,43.95,43.98,307330.0,34.1532,34.1765,34.1144,34.1377,307330.0
2015-06-11 13:00:00,43.98,43.99,43.93,43.98,264931.0,34.1377,34.1454,34.0988,34.1377,264931.0
2015-06-11 13:30:00,43.97,44.02,43.94,44.0,217687.0,34.1299,34.1687,34.1066,34.1532,217687.0
2015-06-11 14:00:00,44.0,44.0,43.92,43.95,192450.0,34.1532,34.1532,34.0911,34.1144,192450.0
2015-06-11 14:30:00,43.94,43.96,43.89,43.91,177273.0,34.1066,34.1221,34.0678,34.0833,177273.0
2015-06-11 15:00:00,43.91,43.94,43.87,43.89,270698.0,34.0833,34.1066,34.0523,34.0678,270698.0
2015-06-11 15:30:00,43.89,43.91,43.8,43.89,832916.0,34.0678,34.0833,33.9979,34.0678,832916.0
2015-06-12 09:30:00,43.82,43.89,43.57,43.68,262470.0,34.0135,34.0678,33.8194,33.9048,262470.0
2015-06-12 10:00:00,43.68,43.75,43.62,43.63,234028.0,33.9048,33.9591,33.8582,33.866,234028.0
2015-06-12 10:30:00,43.63,43.67,43.55,43.57,496349.0,33.866,33.897,33.8039,33.8194,496349.0
2015-06-12 11:00:00,43.57,43.79,43.55,43.76,213504.0,33.8194,33.9902,33.8039,33.9669,213504.0
2015-06-12 11:30:00,43.77,43.8,43.66,43.7,415771.0,33.9747,33.9979,33.8893,33.9203,415771.0
2015-06-12 12:00:00,43.69,43.73,43.66,43.7,468831.0,33.9126,33.9436,33.8893,33.9203,468831.0
2015-06-12 12:30:00,43.69,43.69,43.61,43.62,159992.0,33.9126,33.9126,33.8505,33.8582,159992.0
2015-06-12 13:00:00,43.62,43.68,43.6,43.66,126674.0,33.8582,33.9048,33.8427,33.8893,126674.0
2015-06-12 13:30:00,43.66,43.69,43.61,43.68,120601.0,33.8893,33.9126,33.8505,33.9048,120601.0
2015-06-12 14:00:00,43.68,43.71,43.66,43.68,397879.0,33.9048,33.9281,33.8893,33.9048,397879.0
2015-06-12 14:30:00,43.67,43.68,43.61,43.62,131228.0,33.897,33.9048,33.8505,33.8582,131228.0
2015-06-12 15:00:00,43.62,43.71,43.58,43.7,529265.0,33.8582,33.9281,33.8272,33.9203,529265.0
2015-06-12 15:30:00,43.69,43.75,43.66,43.67,1703851.0,33.9126,33.9591,33.8893,33.897,1703851.0
2015-06-15 09:30:00,43.26,43.3,43.02,43.21,585071.0,33.5788,33.6098,33.3925,33.54,585071.0
2015-06-15 10:00:00,43.2,43.27,43.16,43.24,347140.0,33.5322,33.5865,33.5012,33.5633,347140.0
2015-06-15 10:30:00,43.24,43.27,43.21,43.27,372479.0,33.5633,33.5865,33.54,33.5865,372479.0
2015-06-15 11:00:00,43.27,43.37,43.27,43.28,534582.0,33.5865,33.6642,33.5865,33.5943,534582.0
2015-06-15 11:30:00,43.29,43.36,43.29,43.32,299754.0,33.6021,33.6564,33.6021,33.6254,299754.0
2015-06-15 12:00:00,43.32,43.34,43.27,43.3,226343.0,33.6254,33.6409,33.5865,33.6098,226343.0
2015-06-15 12:30:00,43.3,43.35,43.26,43.34,436405.0,33.6098,33.6486,33.5788,33.6409,436405.0
2015-06-15 13:00:00,43.34,43.35,43.32,43.33,371375.0,33.6409,33.6486,33.6254,33.6331,371375.0
2015-06-15 13:30:00,43.34,43.37,43.27,43.31,698407.0,33.6409,33.6642,33.5865,33.6176,698407.0
2015-06-15 14:00:00,43.32,43.35,43.3,43.31,384304.0,33.6254,33.6486,33.6098,33.6176,384304.0
2015-06-15 14:30:00,43.31,43.31,43.23,43.25,358553.0,33.6176,33.6176,33.5555,33.571,358553.0
2015-06-15 15:00:00,43.25,43.31,43.23,43.27,520578.0,33.571,33.6176,33.5555,33.5865,520578.0
2015-06-15 15:30:00,43.26,43.33,43.26,43.3,1472960.0,33.5788,33.6331,33.5788,33.6098,1472960.0
2015-06-16 09:30:00,43.15,43.37,43.11,43.2,1033509.0,33.4934,33.6642,33.4624,33.5322,1033509.0
2015-06-16 10:00:00,43.21,43.24,43.11,43.21,448641.0,33.54,33.5633,33.4624,33.54,448641.0
2015-06-16 10:30:00,43.21,43.26,43.18,43.25,412160.0,33.54,33.5788,33.5167,33.571,412160.0
2015-06-16 11:00:00,43.24,43.26,43.2,43.22,769507.0,33.5633,33.5788,33.5322,33.5477,769507.0
2015-06-16 11:30:00,43.23,43.26,43.2,43.23,272215.0,33.5555,33.5788,33.5322,33.5555,272215.0
2015-06-16 12:00:00,43.24,43.26,43.19,43.2,179826.0,33.5633,33.5788,33.5245,33.5322,179826.0
2015-06-16 12:30:00,43.2,43.24,43.2,43.23,213534.0,33.5322,33.5633,33.5322,33.5555,213534.0
2015-06-16 13:00:00,43.23,43.25,43.19,43.24,549360.0,33.5555,33.571,33.5245,33.5633,549360.0
2015-06-16 13:30:00,43.24,43.25,43.21,43.21,399792.0,33.5633,33.571,33.54,33.54,399792.0
2015-06-16 14:00:00,43.21,43.21,43.14,43.15,561842.0,33.54,33.54,33.4856,33.4934,561842.0
2015-06-16 14:30:00,43.15,43.18,43.12,43.13,398488.0,33.4934,33.5167,33.4701,33.4779,398488.0
2015-06-16 15:00:00,43.14,43.2,43.12,43.14,646479.0,33.4856,33.5322,33.4701,33.4856,646479.0
2015-06-16 15:30:00,43.13,43.2,43.09,43.18,1361483.0,33.4779,33.5322,33.4468,33.5167,1361483.0
2015-06-17 09:30:00,43.37,43.47,43.17,43.17,413953.0,33.6642,33.7418,33.5089,33.5089,413953.0
2015-06-17 10:00:00,43.17,43.18,43.07,43.09,601968.0,33.5089,33.5167,33.4313,33.4468,601968.0
2015-06-17 10:30:00,43.09,43.17,43.06,43.15,530713.0,33.4468,33.5089,33.4235,33.4934,530713.0
2015-06-17 11:00:00,43.15,43.17,43.11,43.13,198198.0,33.4934,33.5089,33.4624,33.4779,198198.0
2015-06-17 11:30:00,43.12,43.16,43.11,43.15,302848.0,33.4701,33.5012,33.4624,33.4934,302848.0
2015-06-17 12:00:00,43.15,43.16,43.09,43.14,199881.0,33.4934,33.5012,33.4468,33.4856,199881.0
2015-06-17 12:30:00,43.14,43.16,43.06,43.11,199475.0,33.4856,33.5012,33.4235,33.4624,199475.0
2015-06-17 13:00:00,43.11,43.16,43.09,43.15,235342.0,33.4624,33.5012,33.4468,33.4934,235342.0
2015-06-17 13:30:00,43.14,43.26,43.14,43.25,217765.0,33.4856,33.5788,33.4856,33.571,217765.0
2015-06-17 14:00:00,43.25,43.41,43.04,43.11,894816.0,33.571,33.6952,33.408,33.4624,894816.0
2015-06-17 14:30:00,43.1,43.31,43.1,43.22,1267101.0,33.4546,33.6176,33.4546,33.5477,1267101.0
2015-06-17 15:00:00,43.23,43.25,43.12,43.2,396557.0,33.5555,33.571,33.4701,33.5322,396557.0
2015-06-17 15:30:00,43.2,43.22,43.09,43.13,741377.0,33.5322,33.5477,33.4468,33.4779,741377.0
2015-06-18 09:30:00,43.3,43.36,42.97,43.16,506766.0,33.6098,33.6564,33.3537,33.5012,506766.0
2015-06-18 10:00:00,43.16,43.26,43.16,43.22,796819.0,33.5012,33.5788,33.5012,33.5477,796819.0
2015-06-18 10:30:00,43.22,43.26,43.16,43.25,771548.0,33.5477,33.5788,33.5012,33.571,771548.0
2015-06-18 11:00:00,43.25,43.29,43.22,43.24,426154.0,33.571,33.6021,33.5477,33.5633,426154.0
2015-06-18 11:30:00,43.25,43.25,43.2,43.23,949771.0,33.571,33.571,33.5322,33.5555,949771.0
2015-06-18 12:00:00,43.23,43.28,43.15,43.26,489146.0,33.5555,33.5943,33.4934,33.5788,489146.0
2015-06-18 12:30:00,43.26,43.36,43.25,43.28,568308.0,33.5788,33.6564,33.571,33.5943,568308.0
2015-06-18 13:00:00,43.28,43.32,43.25,43.3,278069.0,33.5943,33.6254,33.571,33.6098,278069.0
2015-06-18 13:30:00,43.29,43.31,43.27,43.27,281457.0,33.6021,33.6176,33.5865,33.5865,281457.0
2015-06-18 14:00:00,43.27,43.3,43.21,43.21,440604.0,33.5865,33.6098,33.54,33.54,440604.0
2015-06-18 14:30:00,43.22,43.3,43.2,43.29,296686.0,33.5477,33.6098,33.5322,33.6021,296686.0
2015-06-18 15:00:00,43.3,43.33,43.23,43.31,603775.0,33.6098,33.6331,33.5555,33.6176,603775.0
2015-06-18 15:30:00,43.32,43.33,43.19,43.25,1498544.0,33.6254,33.6331,33.5245,33.571,1498544.0
2015-06-19 09:30:00,43.17,43.33,43.1,43.29,1815068.0,33.5089,33.6331,33.4546,33.6021,1815068.0
2015-06-19 10:00:00,43.29,43.31,43.17,43.3,799562.0,33.6021,33.6176,33.5089,33.6098,799562.0
2015-06-19 10:30:00,43.3,43.3,43.22,43.26,689099.0,33.6098,33.6098,33.5477,33.5788,689099.0
2015-06-19 11:00:00,43.27,43.28,43.21,43.21,341539.0,33.5865,33.5943,33.54,33.54,341539.0
2015-06-19 11:30:00,43.21,43.23,43.15,43.18,266174.0,33.54,33.5555,33.4934,33.5167,266174.0
2015-06-19 12:00:00,43.18,43.21,43.15,43.17,249003.0,33.5167,33.54,33.4934,33.5089,249003.0
2015-06-19 12:30:00,43.16,43.19,43.15,43.16,123438.0,33.5012,33.5245,33.4934,33.5012,123438.0
2015-06-19 13:00:00,43.16,43.18,43.13,43.15,168779.0,33.5012,33.5167,33.4779,33.4934,168779.0
2015-06-19 13:30:00,43.16,43.21,43.15,43.18,312436.0,33.5012,33.54,33.4934,33.5167,312436.0
2015-06-19 14:00:00,43.18,43.2,43.12,43.15,310343.0,33.5167,33.5322,33.4701,33.4934,310343.0
2015-06-19 14:30:00,43.14,43.16,43.11,43.15,207976.0,33.4856,33.5012,33.4624,33.4934,207976.0
2015-06-19 15:00:00,43.15,43.22,43.12,43.19,531481.0,33.4934,33.5477,33.4701,33.5245,531481.0
2015-06-19 15:30:00,43.19,43.23,43.12,43.12,1372519.0,33.5245,33.5555,33.4701,33.4701,1372519.0
2015-06-22 09:30:00,43.53,43.67,43.43,43.59,400453.0,33.7884,33.897,33.7107,33.8349,400453.0
2015-06-22 10:00:00,43.58,43.65,43.55,43.6,343230.0,33.8272,33.8815,33.8039,33.8427,343230.0
2015-06-22 10:30:00,43.6,43.68,43.55,43.58,201665.0,33.8427,33.9048,33.8039,33.8272,201665.0
2015-06-22 11:00:00,43.58,43.62,43.55,43.57,206534.0,33.8272,33.8582,33.8039,33.8194,206534.0
2015-06-22 11:30:00,43.57,43.58,43.47,43.48,260636.0,33.8194,33.8272,33.7418,33.7496,260636.0
2015-06-22 12:00:00,43.48,43.49,43.36,43.4,212505.0,33.7496,33.7573,33.6564,33.6875,212505.0
2015-06-22 12:30:00,43.4,43.47,43.4,43.45,142426.0,33.6875,33.7418,33.6875,33.7263,142426.0
2015-06-22 13:00:00,43.44,43.45,43.38,43.39,134686.0,33.7185,33.7263,33.6719,33.6797,134686.0
2015-06-22 13:30:00,43.39,43.46,43.38,43.42,149939.0,33.6797,33.734,33.6719,33.703,149939.0
2015-06-22 14:00:00,43.41,43.43,43.39,43.4,127823.0,33.6952,33.7107,33.6797,33.6875,127823.0
2015-06-22 14:30:00,43.4,43.44,43.39,43.41,341474.0,33.6875,33.7185,33.6797,33.6952,341474.0
2015-06-22 15:00:00,43.41,43.47,43.37,43.45,609692.0,33.6952,33.7418,33.6642,33.7263,609692.0
2015-06-22 15:30:00,43.45,43.51,43.42,43.48,1024222.0,33.7263,33.7728,33.703,33.7496,1024222.0
2015-06-23 09:30:00,43.66,43.76,43.49,43.73,641372.0,33.8893,33.9669,33.7573,33.9436,641372.0
2015-06-23 10:00:00,43.73,43.78,43.63,43.68,725690.0,33.9436,33.9824,33.866,33.9048,725690.0
2015-06-23 10:30:00,43.67,43.73,43.6,43.64,170902.0,33.897,33.9436,33.8427,33.8737,170902.0
2015-06-23 11:00:00,43.63,43.7,43.61,43.65,131606.0,33.866,33.9203,33.8505,33.8815,131606.0
2015-06-23 11:30:00,43.65,43.66,43.6,43.6,405124.0,33.8815,33.8893,33.8427,33.8427,405124.0
2015-06-23 12:00:00,43.6,43.61,43.56,43.57,231425.0,33.8427,33.8505,33.8116,33.8194,231425.0
2015-06-23 12:30:00,43.57,43.58,43.55,43.56,220251.0,33.8194,33.8272,33.8039,33.8116,220251.0
2015-06-23 13:00:00,43.56,43.59,43.55,43.56,223888.0,33.8116,33.8349,33.8039,33.8116,223888.0
2015-06-23 13:30:00,43.56,43.65,43.56,43.63,263112.0,33.8116,33.8815,33.8116,33.866,263112.0
2015-06-23 14:00:00,43.64,43.64,43.61,43.64,108078.0,33.8737,33.8737,33.8505,33.8737,108078.0
2015-06-23 14:30:00,43.64,43.68,43.62,43.66,334190.0,33.8737,33.9048,33.8582,33.8893,334190.0
2015-06-23 15:00:00,43.66,43.67,43.62,43.64,245841.0,33.8893,33.897,33.8582,33.8737,245841.0
2015-06-23 15:30:00,43.64,43.69,43.64,43.66,562557.0,33.8737,33.9126,33.8737,33.8893,562557.0
2015-06-24 09:30:00,43.48,43.71,43.45,43.63,429994.0,33.7496,33.9281,33.7263,33.866,429994.0
2015-06-24 10:00:00,43.63,43.68,43.59,43.67,221345.0,33.866,33.9048,33.8349,33.897,221345.0
2015-06-24 10:30:00,43.67,43.67,43.57,43.59,262910.0,33.897,33.897,33.8194,33.8349,262910.0
2015-06-24 11:00:00,43.59,43.6,43.48,43.54,168982.0,33.8349,33.8427,33.7496,33.7961,168982.0
2015-06-24 11:30:00,43.55,43.6,43.48,43.59,210690.0,33.8039,33.8427,33.7496,33.8349,210690.0
2015-06-24 12:00:00,43.58,43.6,43.52,43.53,345580.0,33.8272,33.8427,33.7806,33.7884,345580.0
2015-06-24 12:30:00,43.53,43.54,43.47,43.48,133312.0,33.7884,33.7961,33.7418,33.7496,133312.0
2015-06-24 13:00:00,43.48,43.52,43.41,43.41,139577.0,33.7496,33.7806,33.6952,33.6952,139577.0
2015-06-24 13:30:00,43.41,43.42,43.34,43.42,202754.0,33.6952,33.703,33.6409,33.703,202754.0
2015-06-24 14:00:00,43.42,43.42,43.34,43.36,169624.0,33.703,33.703,33.6409,33.6564,169624.0
2015-06-24 14:30:00,43.36,43.38,43.33,43.34,178329.0,33.6564,33.6719,33.6331,33.6409,178329.0
2015-06-24 15:00:00,43.34,43.37,43.26,43.35,319363.0,33.6409,33.6642,33.5788,33.6486,319363.0
2015-06-24 15:30:00,43.35,43.36,43.25,43.27,539488.0,33.6486,33.6564,33.571,33.5865,539488.0
2015-06-25 09:30:00,43.41,43.46,43.11,43.25,266260.0,33.6952,33.734,33.4624,33.571,266260.0
2015-06-25 10:00:00,43.26,43.34,43.25,43.29,156977.0,33.5788,33.6409,33.571,33.6021,156977.0
2015-06-25 10:30:00,43.28,43.31,43.2,43.29,194317.0,33.5943,33.6176,33.5322,33.6021,194317.0
2015-06-25 11:00:00,43.3,43.32,43.16,43.18,287280.0,33.6098,33.6254,33.5012,33.5167,287280.0
2015-06-25 11:30:00,43.18,43.25,43.13,43.22,129399.0,33.5167,33.571,33.4779,33.5477,129399.0
2015-06-25 12:00:00,43.22,43.23,43.12,43.12,113700.0,33.5477,33.5555,33.4701,33.4701,113700.0
2015-06-25 12:30:00,43.11,43.17,43.07,43.12,73134.0,33.4624,33.5089,33.4313,33.4701,73134.0
2015-06-25 13:00:00,43.12,43.15,43.09,43.09,70912.0,33.4701,33.4934,33.4468,33.4468,70912.0
2015-06-25 13:30:00,43.09,43.11,43.03,43.04,92311.0,33.4468,33.4624,33.4003,33.408,92311.0
2015-06-25 14:00:00,43.04,43.05,42.87,42.87,134009.0,33.408,33.4158,33.2761,33.2761,134009.0
2015-06-25 14:30:00,42.87,42.95,42.85,42.91,171818.0,33.2761,33.3382,33.2605,33.3071,171818.0
2015-06-25 15:00:00,42.9,43.0,42.89,42.94,166076.0,33.2993,33.377,33.2916,33.3304,166076.0
2015-06-25 15:30:00,42.93,42.94,42.85,42.85,585065.0,33.3226,33.3304,33.2605,33.2605,585065.0
2015-06-26 09:30:00,43.01,43.2,42.92,42.97,471409.0,33.3847,33.5322,33.3149,33.3537,471409.0
2015-06-26 10:00:00,42.98,43.08,42.94,43.07,352590.0,33.3614,33.4391,33.3304,33.4313,352590.0
2015-06-26 10:30:00,43.08,43.1,42.87,42.9,231821.0,33.4391,33.4546,33.2761,33.2993,231821.0
2015-06-26 11:00:00,42.9,43.03,42.89,42.99,291585.0,33.2993,33.4003,33.2916,33.3692,291585.0
2015-06-26 11:30:00,42.99,43.0,42.9,42.94,272846.0,33.3692,33.377,33.2993,33.3304,272846.0
2015-06-26 12:00:00,42.94,42.99,42.92,42.96,209886.0,33.3304,33.3692,33.3149,33.3459,209886.0
2015-06-26 12:30:00,42.97,42.97,42.87,42.88,134233.0,33.3537,33.3537,33.2761,33.2838,134233.0
2015-06-26 13:00:00,42.88,42.93,42.82,42.84,149360.0,33.2838,33.3226,33.2373,33.2528,149360.0
2015-06-26 13:30:00,42.84,42.91,42.84,42.87,111758.0,33.2528,33.3071,33.2528,33.2761,111758.0
2015-06-26 14:00:00,42.87,42.9,42.83,42.9,167692.0,33.2761,33.2993,33.245,33.2993,167692.0
2015-06-26 14:30:00,42.9,42.95,42.88,42.89,175388.0,33.2993,33.3382,33.2838,33.2916,175388.0
2015-06-26 15:00:00,42.9,42.98,42.89,42.94,416772.0,33.2993,33.3614,33.2916,33.3304,416772.0
2015-06-26 15:30:00,42.94,42.99,42.89,42.98,838718.0,33.3304,33.3692,33.2916,33.3614,838718.0
2015-06-29 09:30:00,42.5,42.61,42.38,42.42,459418.0,32.9889,33.0742,32.8957,32.9268,459418.0
2015-06-29 10:00:00,42.43,42.55,42.19,42.21,272965.0,32.9345,33.0277,32.7482,32.7638,272965.0
2015-06-29 10:30:00,42.21,42.29,42.16,42.19,250320.0,32.7638,32.8259,32.725,32.7482,250320.0
2015-06-29 11:00:00,42.19,42.26,42.12,42.25,166986.0,32.7482,32.8026,32.6939,32.7948,166986.0
2015-06-29 11:30:00,42.25,42.26,42.13,42.24,203156.0,32.7948,32.8026,32.7017,32.7871,203156.0
2015-06-29 12:00:00,42.25,42.27,42.18,42.22,168497.0,32.7948,32.8103,32.7405,32.7715,168497.0
2015-06-29 12:30:00,42.21,42.22,42.15,42.19,120266.0,32.7638,32.7715,32.7172,32.7482,120266.0
2015-06-29 13:00:00,42.19,42.19,42.09,42.13,167178.0,32.7482,32.7482,32.6706,32.7017,167178.0
2015-06-29 13:30:00,42.14,42.18,42.06,42.08,164220.0,32.7094,32.7405,32.6473,32.6629,164220.0
2015-06-29 14:00:00,42.08,42.09,41.91,41.91,301122.0,32.6629,32.6706,32.5309,32.5309,301122.0
2015-06-29 14:30:00,41.91,42.0,41.87,41.9,223616.0,32.5309,32.6008,32.4999,32.5231,223616.0
2015-06-29 15:00:00,41.9,41.93,41.83,41.85,361299.0,32.5231,32.5464,32.4688,32.4843,361299.0
2015-06-29 15:30:00,41.85,41.89,41.75,41.78,1071725.0,32.4843,32.5154,32.4067,32.43,1071725.0
2015-06-30 09:30:00,42.33,42.48,42.01,42.03,589508.0,32.8569,32.9733,32.6085,32.624,589508.0
2015-06-30 10:00:00,42.03,42.13,42.0,42.11,394029.0,32.624,32.7017,32.6008,32.6861,394029.0
2015-06-30 10:30:00,42.11,42.11,41.95,42.01,435330.0,32.6861,32.6861,32.562,32.6085,435330.0
2015-06-30 11:00:00,42.02,42.04,41.93,41.93,398299.0,32.6163,32.6318,32.5464,32.5464,398299.0
2015-06-30 11:30:00,41.93,41.99,41.88,41.93,279510.0,32.5464,32.593,32.5076,32.5464,279510.0
2015-06-30 12:00:00,41.93,41.99,41.84,41.85,271604.0,32.5464,32.593,32.4766,32.4843,271604.0
2015-06-30 12:30:00,41.85,41.9,41.8,41.9,250374.0,32.4843,32.5231,32.4455,32.5231,250374.0
2015-06-30 13:00:00,41.9,42.04,41.89,42.04,255042.0,32.5231,32.6318,32.5154,32.6318,255042.0
2015-06-30 13:30:00,42.03,42.13,42.02,42.1,232644.0,32.624,32.7017,32.6163,32.6784,232644.0
2015-06-30 14:00:00,42.1,42.23,42.09,42.16,280934.0,32.6784,32.7793,32.6706,32.725,280934.0
2015-06-30 14:30:00,42.16,42.18,42.01,42.01,406668.0,32.725,32.7405,32.6085,32.6085,406668.0
2015-06-30 15:00:00,42.01,42.05,41.95,41.98,396688.0,32.6085,32.6396,32.562,32.5852,396688.0
2015-06-30 15:30:00,41.98,42.08,41.96,41.96,874978.0,32.5852,32.6629,32.5697,32.5697,874978.0
2015-07-01 09:30:00,42.54,42.55,42.33,42.43,491231.0,33.0199,33.0277,32.8569,32.9345,491231.0
2015-07-01 10:00:00,42.43,42.43,42.32,42.39,370776.0,32.9345,32.9345,32.8491,32.9035,370776.0
2015-07-01 10:30:00,42.4,42.4,42.21,42.27,377593.0,32.9112,32.9112,32.7638,32.8103,377593.0
2015-07-01 11:00:00,42.27,42.28,42.18,42.26,391744.0,32.8103,32.8181,32.7405,32.8026,391744.0
2015-07-01 11:30:00,42.27,42.3,42.24,42.27,262923.0,32.8103,32.8336,32.7871,32.8103,262923.0
2015-07-01 12:00:00,42.27,42.28,42.24,42.25,403810.0,32.8103,32.8181,32.7871,32.7948,403810.0
2015-07-01 12:30:00,42.26,42.26,42.17,42.18,242806.0,32.8026,32.8026,32.7327,32.7405,242806.0
2015-07-01 13:00:00,42.18,42.22,42.14,42.16,377386.0,32.7405,32.7715,32.7094,32.725,377386.0
2015-07-01 13:30:00,42.16,42.21,42.12,42.12,168531.0,32.725,32.7638,32.6939,32.6939,168531.0
2015-07-01 14:00:00,42.13,42.13,42.05,42.07,134877.0,32.7017,32.7017,32.6396,32.6551,134877.0
2015-07-01 14:30:00,42.07,42.11,42.04,42.07,171589.0,32.6551,32.6861,32.6318,32.6551,171589.0
2015-07-01 15:00:00,42.08,42.15,42.07,42.13,368280.0,32.6629,32.7172,32.6551,32.7017,368280.0
2015-07-01 15:30:00,42.14,42.2,42.06,42.19,656494.0,32.7094,32.756,32.6473,32.7482,656494.0
2015-07-02 09:30:00,42.16,42.29,42.04,42.09,385560.0,32.725,32.8259,32.6318,32.6706,385560.0
2015-07-02 10:00:00,42.09,42.12,42.01,42.02,583789.0,32.6706,32.6939,32.6085,32.6163,583789.0
2015-07-02 10:30:00,42.02,42.04,41.95,42.0,198526.0,32.6163,32.6318,32.562,32.6008,198526.0
2015-07-02 11:00:00,41.99,42.0,41.87,41.91,254503.0,32.593,32.6008,32.4999,32.5309,254503.0
2015-07-02 11:30:00,41.9,41.92,41.84,41.85,225856.0,32.5231,32.5387,32.4766,32.4843,225856.0
2015-07-02 12:00:00,41.85,41.86,41.72,41.73,259760.0,32.4843,32.4921,32.3834,32.3912,259760.0
2015-07-02 12:30:00,41.73,41.74,41.67,41.69,145242.0,32.3912,32.3989,32.3446,32.3601,145242.0
2015-07-02 13:00:00,41.68,41.69,41.59,41.62,273594.0,32.3524,32.3601,32.2825,32.3058,273594.0
2015-07-02 13:30:00,41.61,41.67,41.61,41.61,171349.0,32.298,32.3446,32.298,32.298,171349.0
2015-07-02 14:00:00,41.61,41.66,41.59,41.63,188280.0,32.298,32.3369,32.2825,32.3136,188280.0
2015-07-02 14:30:00,41.64,41.75,41.62,41.75,197153.0,32.3213,32.4067,32.3058,32.4067,197153.0
2015-07-02 15:00:00,41.75,41.84,41.73,41.84,308122.0,32.4067,32.4766,32.3912,32.4766,308122.0
2015-07-02 15:30:00,41.84,41.84,41.74,41.79,791488.0,32.4766,32.4766,32.3989,32.4378,791488.0
2015-07-06 09:30:00,41.32,41.48,41.21,41.44,429054.0,32.0729,32.1971,31.9876,32.1661,429054.0
2015-07-06 10:00:00,41.43,41.43,41.3,41.31,475628.0,32.1583,32.1583,32.0574,32.0652,475628.0
2015-07-06 10:30:00,41.32,41.54,41.31,41.43,349897.0,32.0729,32.2437,32.0652,32.1583,349897.0
2015-07-06 11:00:00,41.44,41.5,41.37,41.44,293111.0,32.1661,32.2127,32.1118,32.1661,293111.0
2015-07-06 11:30:00,41.44,41.52,41.4,41.51,220594.0,32.1661,32.2282,32.135,32.2204,220594.0
2015-07-06 12:00:00,41.51,41.52,41.43,41.47,285314.0,32.2204,32.2282,32.1583,32.1894,285314.0
2015-07-06 12:30:00,41.46,41.48,41.38,41.47,215033.0,32.1816,32.1971,32.1195,32.1894,215033.0
2015-07-06 13:00:00,41.48,41.51,41.38,41.39,157707.0,32.1971,32.2204,32.1195,32.1273,157707.0
2015-07-06 13:30:00,41.4,41.4,41.3,41.34,256952.0,32.135,32.135,32.0574,32.0885,256952.0
2015-07-06 14:00:00,41.33,41.4,41.3,41.34,256611.0,32.0807,32.135,32.0574,32.0885,256611.0
2015-07-06 14:30:00,41.34,41.43,41.33,41.38,258554.0,32.0885,32.1583,32.0807,32.1195,258554.0
2015-07-06 15:00:00,41.38,41.48,41.38,41.46,336362.0,32.1195,32.1971,32.1195,32.1816,336362.0
2015-07-06 15:30:00,41.47,41.62,41.46,41.55,865070.0,32.1894,32.3058,32.1816,32.2515,865070.0
2015-07-07 09:30:00,41.53,41.75,41.2,41.26,447750.0,32.2359,32.4067,31.9798,32.0264,447750.0
2015-07-07 10:00:00,41.27,41.27,40.99,41.03,273668.0,32.0341,32.0341,31.8168,31.8478,273668.0
2015-07-07 10:30:00,41.03,41.05,40.88,40.97,387893.0,31.8478,31.8634,31.7314,31.8013,387893.0
2015-07-07 11:00:00,40.97,40.98,40.81,40.82,213053.0,31.8013,31.809,31.6771,31.6848,213053.0
2015-07-07 11:30:00,40.81,41.02,40.76,40.98,377382.0,31.6771,31.8401,31.6383,31.809,377382.0
2015-07-07 12:00:00,40.98,40.99,40.9,40.95,158626.0,31.809,31.8168,31.7469,31.7857,158626.0
2015-07-07 12:30:00,40.95,41.15,40.93,41.12,227149.0,31.7857,31.941,31.7702,31.9177,227149.0
2015-07-07 13:00:00,41.13,41.24,41.05,41.17,195655.0,31.9255,32.0108,31.8634,31.9565,195655.0
2015-07-07 13:30:00,41.18,41.23,41.11,41.13,263861.0,31.9643,32.0031,31.9099,31.9255,263861.0
2015-07-07 14:00:00,41.14,41.19,41.04,41.08,229596.0,31.9332,31.972,31.8556,31.8866,229596.0
2015-07-07 14:30:00,41.08,41.44,41.07,41.42,264223.0,31.8866,32.1661,31.8789,32.1506,264223.0
2015-07-07 15:00:00,41.43,41.5,41.37,41.46,458532.0,32.1583,32.2127,32.1118,32.1816,458532.0
2015-07-07 15:30:00,41.47,41.57,41.44,41.56,587001.0,32.1894,32.267,32.1661,32.2592,587001.0
2015-07-08 09:30:00,41.21,41.29,40.79,40.9,389684.0,31.9876,32.0497,31.6615,31.7469,389684.0
2015-07-08 10:00:00,40.9,40.92,40.81,40.83,490926.0,31.7469,31.7625,31.6771,31.6926,490926.0
2015-07-08 10:30:00,40.83,40.95,40.75,40.88,306776.0,31.6926,31.7857,31.6305,31.7314,306776.0
2015-07-08 11:00:00,40.88,40.9,40.79,40.81,233041.0,31.7314,31.7469,31.6615,31.6771,233041.0
2015-07-08 11:30:00,40.81,40.86,40.72,40.76,202513.0,31.6771,31.7159,31.6072,31.6383,202513.0
2015-07-08 12:00:00,40.76,40.85,40.73,40.83,189479.0,31.6383,31.7081,31.615,31.6926,189479.0
2015-07-08 12:30:00,40.83,40.9,40.78,40.9,167918.0,31.6926,31.7469,31.6538,31.7469,167918.0
2015-07-08 13:00:00,40.89,40.94,40.83,40.92,162918.0,31.7392,31.778,31.6926,31.7625,162918.0
2015-07-08 13:30:00,40.92,40.92,40.85,40.86,166622.0,31.7625,31.7625,31.7081,31.7159,166622.0
2015-07-08 14:00:00,40.87,40.92,40.73,40.77,299378.0,31.7236,31.7625,31.615,31.646,299378.0
2015-07-08 14:30:00,40.76,40.77,40.52,40.54,370803.0,31.6383,31.646,31.452,31.4675,370803.0
2015-07-08 15:00:00,40.55,40.73,40.55,40.58,425048.0,31.4753,31.615,31.4753,31.4985,425048.0
2015-07-08 15:30:00,40.58,40.73,40.55,40.55,756142.0,31.4985,31.615,31.4753,31.4753,756142.0
2015-07-09 09:30:00,41.03,41.3,40.96,41.11,722978.0,31.8478,32.0574,31.7935,31.9099,722978.0
2015-07-09 10:00:00,41.12,41.14,40.97,40.98,422976.0,31.9177,31.9332,31.8013,31.809,422976.0
2015-07-09 10:30:00,40.98,41.09,40.97,41.07,256706.0,31.809,31.8944,31.8013,31.8789,256706.0
2015-07-09 11:00:00,41.07,41.21,41.03,41.16,449714.0,31.8789,31.9876,31.8478,31.9487,449714.0
2015-07-09 11:30:00,41.16,41.2,41.0,41.01,219978.0,31.9487,31.9798,31.8246,31.8323,219978.0
2015-07-09 12:00:00,41.01,41.04,40.89,40.9,190342.0,31.8323,31.8556,31.7392,31.7469,190342.0
2015-07-09 12:30:00,40.89,40.93,40.83,40.91,135161.0,31.7392,31.7702,31.6926,31.7547,135161.0
2015-07-09 13:00:00,40.91,40.97,40.87,40.94,222671.0,31.7547,31.8013,31.7236,31.778,222671.0
2015-07-09 13:30:00,40.94,41.03,40.92,41.02,177129.0,31.778,31.8478,31.7625,31.8401,177129.0
2015-07-09 14:00:00,41.02,41.02,40.93,40.97,174415.0,31.8401,31.8401,31.7702,31.8013,174415.0
2015-07-09 14:30:00,40.96,41.06,40.94,41.01,271271.0,31.7935,31.8711,31.778,31.8323,271271.0
2015-07-09 15:00:00,41.01,41.1,41.0,41.03,307783.0,31.8323,31.9022,31.8246,31.8478,307783.0
2015-07-09 15:30:00,41.03,41.11,40.97,41.0,1031011.0,31.8478,31.9099,31.8013,31.8246,1031011.0
2015-07-10 09:30:00,41.49,41.76,41.46,41.51,514988.0,32.2049,32.4145,32.1816,32.2204,514988.0
2015-07-10 10:00:00,41.52,41.66,41.5,41.53,342563.0,32.2282,32.3369,32.2127,32.2359,342563.0
2015-07-10 10:30:00,41.54,41.56,41.38,41.51,273931.0,32.2437,32.2592,32.1195,32.2204,273931.0
2015-07-10 11:00:00,41.5,41.63,41.49,41.6,309499.0,32.2127,32.3136,32.2049,32.2903,309499.0
2015-07-10 11:30:00,41.6,41.72,41.55,41.66,316791.0,32.2903,32.3834,32.2515,32.3369,316791.0
2015-07-10 12:00:00,41.66,41.68,41.58,41.63,201994.0,32.3369,32.3524,32.2748,32.3136,201994.0
2015-07-10 12:30:00,41.63,41.64,41.56,41.6,183150.0,32.3136,32.3213,32.2592,32.2903,183150.0
2015-07-10 13:00:00,41.59,41.65,41.54,41.65,160296.0,32.2825,32.3291,32.2437,32.3291,160296.0
2015-07-10 13:30:00,41.65,41.65,41.57,41.6,153721.0,32.3291,32.3291,32.267,32.2903,153721.0
2015-07-10 14:00:00,41.61,41.74,41.58,41.69,222677.0,32.298,32.3989,32.2748,32.3601,222677.0
2015-07-10 14:30:00,41.69,41.76,41.68,41.76,240093.0,32.3601,32.4145,32.3524,32.4145,240093.0
2015-07-10 15:00:00,41.75,41.81,41.71,41.72,330009.0,32.4067,32.4533,32.3757,32.3834,330009.0
2015-07-10 15:30:00,41.71,41.76,41.69,41.7,860242.0,32.3757,32.4145,32.3601,32.3679,860242.0
2015-07-13 09:30:00,41.85,42.25,41.83,42.09,658348.0,32.4843,32.7948,32.4688,32.6706,658348.0
2015-07-13 10:00:00,42.09,42.16,42.03,42.11,375569.0,32.6706,32.725,32.624,32.6861,375569.0
2015-07-13 10:30:00,42.11,42.27,42.1,42.25,357702.0,32.6861,32.8103,32.6784,32.7948,357702.0
2015-07-13 11:00:00,42.26,42.27,42.15,42.25,283530.0,32.8026,32.8103,32.7172,32.7948,283530.0
2015-07-13 11:30:00,42.25,42.25,42.16,42.19,216803.0,32.7948,32.7948,32.725,32.7482,216803.0
2015-07-13 12:00:00,42.18,42.2,42.14,42.18,236167.0,32.7405,32.756,32.7094,32.7405,236167.0
2015-07-13 12:30:00,42.17,42.21,42.13,42.13,241838.0,32.7327,32.7638,32.7017,32.7017,241838.0
2015-07-13 13:00:00,42.13,42.21,42.12,42.18,217587.0,32.7017,32.7638,32.6939,32.7405,217587.0
2015-07-13 13:30:00,42.18,42.24,42.16,42.22,209387.0,32.7405,32.7871,32.725,32.7715,209387.0
2015-07-13 14:00:00,42.23,42.26,42.21,42.23,270637.0,32.7793,32.8026,32.7638,32.7793,270637.0
2015-07-13 14:30:00,42.24,42.39,42.22,42.35,1174055.0,32.7871,32.9035,32.7715,32.8724,1174055.0
2015-07-13 15:00:00,42.35,42.43,42.34,42.41,847777.0,32.8724,32.9345,32.8647,32.919,847777.0
2015-07-13 15:30:00,42.41,42.5,42.38,42.38,1425402.0,32.919,32.9889,32.8957,32.8957,1425402.0
2015-07-14 09:30:00,42.19,42.35,42.06,42.27,354541.0,32.7482,32.8724,32.6473,32.8103,354541.0
2015-07-14 10:00:00,42.28,42.45,42.26,42.45,170942.0,32.8181,32.9501,32.8026,32.9501,170942.0
2015-07-14 10:30:00,42.45,42.46,42.36,42.4,146280.0,32.9501,32.9578,32.8802,32.9112,146280.0
2015-07-14 11:00:00,42.39,42.55,42.38,42.49,215072.0,32.9035,33.0277,32.8957,32.9811,215072.0
2015-07-14 11:30:00,42.48,42.5,42.41,42.44,126046.0,32.9733,32.9889,32.919,32.9423,126046.0
2015-07-14 12:00:00,42.43,42.46,42.37,42.38,79023.0,32.9345,32.9578,32.888,32.8957,79023.0
2015-07-14 12:30:00,42.37,42.4,42.31,42.36,116221.0,32.888,32.9112,32.8414,32.8802,116221.0
2015-07-14 13:00:00,42.36,42.42,42.32,42.42,180726.0,32.8802,32.9268,32.8491,32.9268,180726.0
2015-07-14 13:30:00,42.42,42.46,42.39,42.46,82991.0,32.9268,32.9578,32.9035,32.9578,82991.0
2015-07-14 14:00:00,42.45,42.5,42.42,42.49,128989.0,32.9501,32.9889,32.9268,32.9811,128989.0
2015-07-14 14:30:00,42.49,42.5,42.47,42.49,138277.0,32.9811,32.9889,32.9656,32.9811,138277.0
2015-07-14 15:00:00,42.49,42.55,42.49,42.54,375260.0,32.9811,33.0277,32.9811,33.0199,375260.0
2015-07-14 15:30:00,42.54,42.56,42.51,42.53,773325.0,33.0199,33.0354,32.9966,33.0122,773325.0
2015-07-15 09:30:00,42.6,42.75,42.46,42.74,436212.0,33.0665,33.1829,32.9578,33.1752,436212.0
2015-07-15 10:00:00,42.74,42.76,42.69,42.73,218213.0,33.1752,33.1907,33.1363,33.1674,218213.0
2015-07-15 10:30:00,42.73,42.76,42.66,42.71,107532.0,33.1674,33.1907,33.1131,33.1519,107532.0
2015-07-15 11:00:00,42.7,42.82,42.68,42.81,174633.0,33.1441,33.2373,33.1286,33.2295,174633.0
2015-07-15 11:30:00,42.81,42.81,42.63,42.65,184684.0,33.2295,33.2295,33.0898,33.1053,184684.0
2015-07-15 12:00:00,42.66,42.71,42.65,42.7,114292.0,33.1131,33.1519,33.1053,33.1441,114292.0
2015-07-15 12:30:00,42.7,42.75,42.69,42.72,106405.0,33.1441,33.1829,33.1363,33.1596,106405.0
2015-07-15 13:00:00,42.72,42.8,42.69,42.77,112526.0,33.1596,33.2217,33.1363,33.1984,112526.0
2015-07-15 13:30:00,42.77,42.8,42.76,42.79,111646.0,33.1984,33.2217,33.1907,33.214,111646.0
2015-07-15 14:00:00,42.79,42.8,42.77,42.79,130524.0,33.214,33.2217,33.1984,33.214,130524.0
2015-07-15 14:30:00,42.79,42.79,42.58,42.62,266544.0,33.214,33.214,33.051,33.082,266544.0
2015-07-15 15:00:00,42.62,42.69,42.6,42.69,159592.0,33.082,33.1363,33.0665,33.1363,159592.0
2015-07-15 15:30:00,42.68,42.72,42.61,42.68,549174.0,33.1286,33.1596,33.0742,33.1286,549174.0
2015-07-16 09:30:00,43.08,43.12,42.89,43.01,370131.0,33.4391,33.4701,33.2916,33.3847,370131.0
2015-07-16 10:00:00,43.01,43.02,42.93,42.98,190589.0,33.3847,33.3925,33.3226,33.3614,190589.0
2015-07-16 10:30:00,42.98,43.01,42.91,42.96,135615.0,33.3614,33.3847,33.3071,33.3459,135615.0
2015-07-16 11:00:00,42.96,42.98,42.86,42.9,127928.0,33.3459,33.3614,33.2683,33.2993,127928.0
2015-07-16 11:30:00,42.91,43.01,42.91,42.98,153333.0,33.3071,33.3847,33.3071,33.3614,153333.0
2015-07-16 12:00:00,42.98,43.0,42.91,42.99,115771.0,33.3614,33.377,33.3071,33.3692,115771.0
2015-07-16 12:30:00,42.99,43.0,42.96,42.99,194466.0,33.3692,33.377,33.3459,33.3692,194466.0
2015-07-16 13:00:00,42.98,43.01,42.97,43.0,248008.0,33.3614,33.3847,33.3537,33.377,248008.0
2015-07-16 13:30:00,43.0,43.0,42.97,43.0,121723.0,33.377,33.377,33.3537,33.377,121723.0
2015-07-16 14:00:00,43.0,43.0,42.97,43.0,118077.0,33.377,33.377,33.3537,33.377,118077.0
2015-07-16 14:30:00,43.0,43.04,42.98,43.0,147387.0,33.377,33.408,33.3614,33.377,147387.0
2015-07-16 15:00:00,43.0,43.02,42.97,43.0,246719.0,33.377,33.3925,33.3537,33.377,246719.0
2015-07-16 15:30:00,43.0,43.08,43.0,43.07,504419.0,33.377,33.4391,33.377,33.4313,504419.0
2015-07-17 09:30:00,42.92,43.05,42.89,43.03,413273.0,33.3149,33.4158,33.2916,33.4003,413273.0
2015-07-17 10:00:00,43.03,43.06,42.87,42.89,198684.0,33.4003,33.4235,33.2761,33.2916,198684.0
2015-07-17 10:30:00,42.88,42.95,42.84,42.89,222821.0,33.2838,33.3382,33.2528,33.2916,222821.0
2015-07-17 11:00:00,42.88,42.89,42.75,42.75,221111.0,33.2838,33.2916,33.1829,33.1829,221111.0
2015-07-17 11:30:00,42.76,42.8,42.7,42.72,144239.0,33.1907,33.2217,33.1441,33.1596,144239.0
2015-07-17 12:00:00,42.72,42.73,42.62,42.64,88400.0,33.1596,33.1674,33.082,33.0975,88400.0
2015-07-17 12:30:00,42.65,42.69,42.64,42.64,193028.0,33.1053,33.1363,33.0975,33.0975,193028.0
2015-07-17 13:00:00,42.64,42.7,42.62,42.69,87827.0,33.0975,33.1441,33.082,33.1363,87827.0
2015-07-17 13:30:00,42.69,42.73,42.66,42.69,90764.0,33.1363,33.1674,33.1131,33.1363,90764.0
2015-07-17 14:00:00,42.69,42.79,42.69,42.77,103547.0,33.1363,33.214,33.1363,33.1984,103547.0
2015-07-17 14:30:00,42.76,42.77,42.69,42.73,120681.0,33.1907,33.1984,33.1363,33.1674,120681.0
2015-07-17 15:00:00,42.72,42.75,42.69,42.73,141037.0,33.1596,33.1829,33.1363,33.1674,141037.0
2015-07-17 15:30:00,42.73,42.83,42.72,42.81,603667.0,33.1674,33.245,33.1596,33.2295,603667.0
2015-07-20 09:30:00,42.79,43.03,42.79,42.86,663299.0,33.214,33.4003,33.214,33.2683,663299.0
2015-07-20 10:00:00,42.86,42.99,42.77,42.98,294726.0,33.2683,33.3692,33.1984,33.3614,294726.0
2015-07-20 10:30:00,42.98,42.98,42.87,42.95,412053.0,33.3614,33.3614,33.2761,33.3382,412053.0
2015-07-20 11:00:00,42.95,43.05,42.95,43.02,205258.0,33.3382,33.4158,33.3382,33.3925,205258.0
2015-07-20 11:30:00,43.02,43.08,43.0,43.02,204767.0,33.3925,33.4391,33.377,33.3925,204767.0
2015-07-20 12:00:00,43.02,43.06,42.96,42.97,251248.0,33.3925,33.4235,33.3459,33.3537,251248.0
2015-07-20 12:30:00,42.97,43.03,42.97,42.99,187552.0,33.3537,33.4003,33.3537,33.3692,187552.0
2015-07-20 13:00:00,43.0,43.05,42.98,43.05,253496.0,33.377,33.4158,33.3614,33.4158,253496.0
2015-07-20 13:30:00,43.05,43.05,43.02,43.05,310894.0,33.4158,33.4158,33.3925,33.4158,310894.0
2015-07-20 14:00:00,43.05,43.09,43.03,43.04,294192.0,33.4158,33.4468,33.4003,33.408,294192.0
2015-07-20 14:30:00,43.04,43.06,42.97,43.0,618734.0,33.408,33.4235,33.3537,33.377,618734.0
2015-07-20 15:00:00,43.0,43.07,42.96,42.97,511222.0,33.377,33.4313,33.3459,33.3537,511222.0
2015-07-20 15:30:00,42.98,43.02,42.93,42.97,777138.0,33.3614,33.3925,33.3226,33.3537,777138.0
2015-07-21 09:30:00,43.58,43.97,43.5,43.97,1552930.0,33.8272,34.1299,33.7651,34.1299,1552930.0
2015-07-21 10:00:00,43.97,44.09,43.92,44.09,946171.0,34.1299,34.223,34.0911,34.223,946171.0
2015-07-21 10:30:00,44.08,44.08,43.87,43.9,553459.0,34.2153,34.2153,34.0523,34.0756,553459.0
2015-07-21 11:00:00,43.9,43.95,43.84,43.91,359248.0,34.0756,34.1144,34.029,34.0833,359248.0
2015-07-21 11:30:00,43.92,43.93,43.79,43.87,374038.0,34.0911,34.0988,33.9902,34.0523,374038.0
2015-07-21 12:00:00,43.86,43.91,43.81,43.84,345860.0,34.0445,34.0833,34.0057,34.029,345860.0
2015-07-21 12:30:00,43.84,43.94,43.83,43.89,225180.0,34.029,34.1066,34.0212,34.0678,225180.0
2015-07-21 13:00:00,43.89,43.9,43.82,43.82,182603.0,34.0678,34.0756,34.0135,34.0135,182603.0
2015-07-21 13:30:00,43.82,43.84,43.74,43.74,184642.0,34.0135,34.029,33.9514,33.9514,184642.0
2015-07-21 14:00:00,43.74,43.78,43.65,43.78,245183.0,33.9514,33.9824,33.8815,33.9824,245183.0
2015-07-21 14:30:00,43.78,43.85,43.76,43.85,271171.0,33.9824,34.0367,33.9669,34.0367,271171.0
2015-07-21 15:00:00,43.85,43.92,43.82,43.91,582113.0,34.0367,34.0911,34.0135,34.0833,582113.0
2015-07-21 15:30:00,43.91,44.18,43.9,44.16,2747884.0,34.0833,34.2929,34.0756,34.2774,2747884.0
2015-07-22 09:30:00,44.31,44.59,44.15,44.47,926597.0,34.3938,34.6111,34.2696,34.518,926597.0
2015-07-22 10:00:00,44.48,44.5,44.26,44.4,773115.0,34.5258,34.5413,34.355,34.4637,773115.0
2015-07-22 10:30:00,44.41,44.48,44.31,44.47,329086.0,34.4714,34.5258,34.3938,34.518,329086.0
2015-07-22 11:00:00,44.47,44.5,44.41,44.47,324002.0,34.518,34.5413,34.4714,34.518,324002.0
2015-07-22 11:30:00,44.47,44.47,44.42,44.44,245634.0,34.518,34.518,34.4792,34.4947,245634.0
2015-07-22 12:00:00,44.44,44.47,44.43,44.46,183909.0,34.4947,34.518,34.4869,34.5102,183909.0
2015-07-22 12:30:00,44.46,44.5,44.42,44.5,307609.0,34.5102,34.5413,34.4792,34.5413,307609.0
2015-07-22 13:00:00,44.5,44.56,44.47,44.56,391696.0,34.5413,34.5879,34.518,34.5879,391696.0
2015-07-22 13:30:00,44.56,44.6,44.54,44.55,502687.0,34.5879,34.6189,34.5723,34.5801,502687.0
2015-07-22 14:00:00,44.55,44.69,44.53,44.62,303260.0,34.5801,34.6888,34.5646,34.6344,303260.0
2015-07-22 14:30:00,44.63,44.7,44.6,44.65,346150.0,34.6422,34.6965,34.6189,34.6577,346150.0
2015-07-22 15:00:00,44.66,44.74,44.65,44.71,589617.0,34.6655,34.7276,34.6577,34.7043,589617.0
2015-07-22 15:30:00,44.71,44.73,44.65,44.73,1227105.0,34.7043,34.7198,34.6577,34.7198,1227105.0
2015-07-23 09:30:00,44.8,44.99,44.57,44.9,559831.0,34.7741,34.9216,34.5956,34.8518,559831.0
2015-07-23 10:00:00,44.9,44.96,44.85,44.94,293417.0,34.8518,34.8983,34.813,34.8828,293417.0
2015-07-23 10:30:00,44.94,44.95,44.79,44.82,311200.0,34.8828,34.8906,34.7664,34.7897,311200.0
2015-07-23 11:00:00,44.83,44.84,44.63,44.65,236844.0,34.7974,34.8052,34.6422,34.6577,236844.0
2015-07-23 11:30:00,44.65,44.7,44.5,44.57,368270.0,34.6577,34.6965,34.5413,34.5956,368270.0
2015-07-23 12:00:00,44.57,44.57,44.4,44.47,221275.0,34.5956,34.5956,34.4637,34.518,221275.0
2015-07-23 12:30:00,44.47,44.56,44.46,44.55,180263.0,34.518,34.5879,34.5102,34.5801,180263.0
2015-07-23 13:00:00,44.55,44.58,44.48,44.53,160028.0,34.5801,34.6034,34.5258,34.5646,160028.0
2015-07-23 13:30:00,44.54,44.63,44.53,44.61,229217.0,34.5723,34.6422,34.5646,34.6267,229217.0
2015-07-23 14:00:00,44.61,44.61,44.52,44.53,226972.0,34.6267,34.6267,34.5568,34.5646,226972.0
2015-07-23 14:30:00,44.53,44.61,44.44,44.47,279806.0,34.5646,34.6267,34.4947,34.518,279806.0
2015-07-23 15:00:00,44.48,44.48,44.38,44.47,349255.0,34.5258,34.5258,34.4481,34.518,349255.0
2015-07-23 15:30:00,44.47,44.54,44.41,44.46,735749.0,34.518,34.5723,34.4714,34.5102,735749.0
2015-07-24 09:30:00,44.13,44.37,44.13,44.27,474077.0,34.2541,34.4404,34.2541,34.3628,474077.0
2015-07-24 10:00:00,44.28,44.29,43.96,44.05,443864.0,34.3705,34.3783,34.1221,34.192,443864.0
2015-07-24 10:30:00,44.05,44.06,43.96,44.01,240920.0,34.192,34.1998,34.1221,34.1609,240920.0
2015-07-24 11:00:00,44.01,44.17,43.96,44.11,314122.0,34.1609,34.2851,34.1221,34.2386,314122.0
2015-07-24 11:30:00,44.12,44.17,44.06,44.07,177313.0,34.2463,34.2851,34.1998,34.2075,177313.0
2015-07-24 12:00:00,44.07,44.12,44.05,44.12,122323.0,34.2075,34.2463,34.192,34.2463,122323.0
2015-07-24 12:30:00,44.12,44.17,44.05,44.06,125079.0,34.2463,34.2851,34.192,34.1998,125079.0
2015-07-24 13:00:00,44.06,44.1,44.02,44.05,132386.0,34.1998,34.2308,34.1687,34.192,132386.0
2015-07-24 13:30:00,44.05,44.06,43.87,43.94,192582.0,34.192,34.1998,34.0523,34.1066,192582.0
2015-07-24 14:00:00,43.94,43.95,43.75,43.79,335390.0,34.1066,34.1144,33.9591,33.9902,335390.0
2015-07-24 14:30:00,43.79,43.8,43.68,43.79,275098.0,33.9902,33.9979,33.9048,33.9902,275098.0
2015-07-24 15:00:00,43.79,43.85,43.72,43.72,334956.0,33.9902,34.0367,33.9358,33.9358,334956.0
2015-07-24 15:30:00,43.73,43.78,43.69,43.72,939067.0,33.9436,33.9824,33.9126,33.9358,939067.0
2015-07-27 09:30:00,43.41,43.45,42.99,43.11,368342.0,33.6952,33.7263,33.3692,33.4624,368342.0
2015-07-27 10:00:00,43.11,43.22,42.99,43.1,321841.0,33.4624,33.5477,33.3692,33.4546,321841.0
2015-07-27 10:30:00,43.1,43.31,43.09,43.21,198470.0,33.4546,33.6176,33.4468,33.54,198470.0
2015-07-27 11:00:00,43.22,43.24,43.1,43.12,419044.0,33.5477,33.5633,33.4546,33.4701,419044.0
2015-07-27 11:30:00,43.13,43.15,42.99,43.05,326875.0,33.4779,33.4934,33.3692,33.4158,326875.0
2015-07-27 12:00:00,43.05,43.05,42.91,42.98,220438.0,33.4158,33.4158,33.3071,33.3614,220438.0
2015-07-27 12:30:00,42.98,43.0,42.83,42.84,192458.0,33.3614,33.377,33.245,33.2528,192458.0
2015-07-27 13:00:00,42.84,42.89,42.74,42.77,212606.0,33.2528,33.2916,33.1752,33.1984,212606.0
2015-07-27 13:30:00,42.77,42.84,42.72,42.8,199480.0,33.1984,33.2528,33.1596,33.2217,199480.0
2015-07-27 14:00:00,42.8,43.01,42.79,42.99,319031.0,33.2217,33.3847,33.214,33.3692,319031.0
2015-07-27 14:30:00,42.99,43.09,42.95,43.08,344472.0,33.3692,33.4468,33.3382,33.4391,344472.0
2015-07-27 15:00:00,43.07,43.14,43.02,43.12,521112.0,33.4313,33.4856,33.3925,33.4701,521112.0
2015-07-27 15:30:00,43.11,43.26,43.03,43.26,1372817.0,33.4624,33.5788,33.4003,33.5788,1372817.0
2015-07-28 09:30:00,43.51,43.65,43.3,43.35,489959.0,33.7728,33.8815,33.6098,33.6486,489959.0
2015-07-28 10:00:00,43.34,43.36,43.16,43.24,399720.0,33.6409,33.6564,33.5012,33.5633,399720.0
2015-07-28 10:30:00,43.24,43.45,43.23,43.41,367426.0,33.5633,33.7263,33.5555,33.6952,367426.0
2015-07-28 11:00:00,43.41,43.54,43.41,43.49,343453.0,33.6952,33.7961,33.6952,33.7573,343453.0
2015-07-28 11:30:00,43.5,43.56,43.48,43.55,139390.0,33.7651,33.8116,33.7496,33.8039,139390.0
2015-07-28 12:00:00,43.55,43.59,43.52,43.56,166838.0,33.8039,33.8349,33.7806,33.8116,166838.0
2015-07-28 12:30:00,43.56,43.6,43.5,43.58,139306.0,33.8116,33.8427,33.7651,33.8272,139306.0
2015-07-28 13:00:00,43.58,43.6,43.54,43.56,199013.0,33.8272,33.8427,33.7961,33.8116,199013.0
2015-07-28 13:30:00,43.56,43.61,43.49,43.59,185088.0,33.8116,33.8505,33.7573,33.8349,185088.0
2015-07-28 14:00:00,43.59,43.62,43.55,43.58,426754.0,33.8349,33.8582,33.8039,33.8272,426754.0
2015-07-28 14:30:00,43.57,43.57,43.48,43.5,331758.0,33.8194,33.8194,33.7496,33.7651,331758.0
2015-07-28 15:00:00,43.49,43.56,43.45,43.55,473095.0,33.7573,33.8116,33.7263,33.8039,473095.0
2015-07-28 15:30:00,43.55,43.6,43.52,43.58,966954.0,33.8039,33.8427,33.7806,33.8272,966954.0
2015-07-29 09:30:00,43.61,43.75,43.44,43.5,552106.0,33.8505,33.9591,33.7185,33.7651,552106.0
2015-07-29 10:00:00,43.49,43.63,43.43,43.62,335480.0,33.7573,33.866,33.7107,33.8582,335480.0
2015-07-29 10:30:00,43.62,43.68,43.58,43.63,258348.0,33.8582,33.9048,33.8272,33.866,258348.0
2015-07-29 11:00:00,43.63,43.81,43.61,43.74,200009.0,33.866,34.0057,33.8505,33.9514,200009.0
2015-07-29 11:30:00,43.75,43.91,43.75,43.82,201534.0,33.9591,34.0833,33.9591,34.0135,201534.0
2015-07-29 12:00:00,43.81,43.87,43.81,43.86,200088.0,34.0057,34.0523,34.0057,34.0445,200088.0
2015-07-29 12:30:00,43.86,43.87,43.79,43.82,172102.0,34.0445,34.0523,33.9902,34.0135,172102.0
2015-07-29 13:00:00,43.82,43.9,43.78,43.88,209573.0,34.0135,34.0756,33.9824,34.06,209573.0
2015-07-29 13:30:00,43.87,43.89,43.82,43.88,305728.0,34.0523,34.0678,34.0135,34.06,305728.0
2015-07-29 14:00:00,43.88,43.94,43.66,43.73,572715.0,34.06,34.1066,33.8893,33.9436,572715.0
2015-07-29 14:30:00,43.73,43.88,43.73,43.85,265672.0,33.9436,34.06,33.9436,34.0367,265672.0
2015-07-29 15:00:00,43.85,43.89,43.8,43.84,287763.0,34.0367,34.0678,33.9979,34.029,287763.0
2015-07-29 15:30:00,43.84,43.88,43.77,43.8,678363.0,34.029,34.06,33.9747,33.9979,678363.0
2015-07-30 09:30:00,43.61,43.8,43.57,43.66,304798.0,33.9815,34.1295,33.9503,34.0204,304798.0
2015-07-30 10:00:00,43.65,43.85,43.58,43.84,194298.0,34.0126,34.1685,33.9581,34.1607,194298.0
2015-07-30 10:30:00,43.85,43.89,43.76,43.8,316849.0,34.1685,34.1996,34.0983,34.1295,316849.0
2015-07-30 11:00:00,43.8,43.94,43.74,43.91,241364.0,34.1295,34.2386,34.0827,34.2152,241364.0
2015-07-30 11:30:00,43.91,43.97,43.86,43.89,218755.0,34.2152,34.262,34.1763,34.1996,218755.0
2015-07-30 12:00:00,43.88,43.94,43.86,43.91,269248.0,34.1918,34.2386,34.1763,34.2152,269248.0
2015-07-30 12:30:00,43.91,43.95,43.81,43.95,218775.0,34.2152,34.2464,34.1373,34.2464,218775.0
2015-07-30 13:00:00,43.95,43.95,43.79,43.8,224545.0,34.2464,34.2464,34.1217,34.1295,224545.0
2015-07-30 13:30:00,43.8,43.81,43.7,43.77,389996.0,34.1295,34.1373,34.0516,34.1061,389996.0
2015-07-30 14:00:00,43.77,43.8,43.72,43.77,396864.0,34.1061,34.1295,34.0672,34.1061,396864.0
2015-07-30 14:30:00,43.77,43.9,43.74,43.9,408245.0,34.1061,34.2074,34.0827,34.2074,408245.0
2015-07-30 15:00:00,43.9,43.93,43.87,43.93,336186.0,34.2074,34.2308,34.184,34.2308,336186.0
2015-07-30 15:30:00,43.93,43.96,43.87,43.92,720739.0,34.2308,34.2542,34.184,34.223,720739.0
2015-07-31 09:30:00,43.95,43.95,43.37,43.52,424376.0,34.2464,34.2464,33.7944,33.9113,424376.0
2015-07-31 10:00:00,43.54,43.63,43.51,43.55,309626.0,33.9269,33.997,33.9035,33.9347,309626.0
2015-07-31 10:30:00,43.56,43.72,43.53,43.69,187947.0,33.9425,34.0672,33.9191,34.0438,187947.0
2015-07-31 11:00:00,43.68,43.69,43.58,43.59,222056.0,34.036,34.0438,33.9581,33.9659,222056.0
2015-07-31 11:30:00,43.6,43.62,43.57,43.58,214712.0,33.9737,33.9892,33.9503,33.9581,214712.0
2015-07-31 12:00:00,43.58,43.59,43.52,43.53,145346.0,33.9581,33.9659,33.9113,33.9191,145346.0
2015-07-31 12:30:00,43.52,43.64,43.51,43.61,198328.0,33.9113,34.0048,33.9035,33.9815,198328.0
2015-07-31 13:00:00,43.61,43.7,43.6,43.66,190955.0,33.9815,34.0516,33.9737,34.0204,190955.0
2015-07-31 13:30:00,43.67,43.68,43.58,43.58,246844.0,34.0282,34.036,33.9581,33.9581,246844.0
2015-07-31 14:00:00,43.59,43.62,43.48,43.52,200639.0,33.9659,33.9892,33.8802,33.9113,200639.0
2015-07-31 14:30:00,43.53,43.56,43.48,43.54,301317.0,33.9191,33.9425,33.8802,33.9269,301317.0
2015-07-31 15:00:00,43.54,43.57,43.45,43.47,316852.0,33.9269,33.9503,33.8568,33.8724,316852.0
2015-07-31 15:30:00,43.47,43.5,43.33,43.41,787667.0,33.8724,33.8957,33.7633,33.8256,787667.0
2015-08-03 09:30:00,43.41,43.64,43.27,43.33,328882.0,33.8256,34.0048,33.7165,33.7633,328882.0
2015-08-03 10:00:00,43.34,43.48,43.33,43.37,238514.0,33.7711,33.8802,33.7633,33.7944,238514.0
2015-08-03 10:30:00,43.37,43.5,43.31,43.48,360299.0,33.7944,33.8957,33.7477,33.8802,360299.0
2015-08-03 11:00:00,43.49,43.53,43.45,43.52,249206.0,33.8879,33.9191,33.8568,33.9113,249206.0
2015-08-03 11:30:00,43.53,43.59,43.44,43.46,297907.0,33.9191,33.9659,33.849,33.8646,297907.0
2015-08-03 12:00:00,43.47,43.48,43.34,43.34,163127.0,33.8724,33.8802,33.7711,33.7711,163127.0
2015-08-03 12:30:00,43.35,43.35,43.14,43.19,168432.0,33.7789,33.7789,33.6152,33.6542,168432.0
2015-08-03 13:00:00,43.19,43.2,43.08,43.15,169117.0,33.6542,33.662,33.5685,33.623,169117.0
2015-08-03 13:30:00,43.15,43.23,43.14,43.17,300465.0,33.623,33.6854,33.6152,33.6386,300465.0
2015-08-03 14:00:00,43.17,43.22,43.15,43.19,287396.0,33.6386,33.6776,33.623,33.6542,287396.0
2015-08-03 14:30:00,43.19,43.24,43.15,43.16,408654.0,33.6542,33.6931,33.623,33.6308,408654.0
2015-08-03 15:00:00,43.17,43.3,43.16,43.28,405352.0,33.6386,33.7399,33.6308,33.7243,405352.0
2015-08-03 15:30:00,43.28,43.4,43.26,43.39,776858.0,33.7243,33.8178,33.7087,33.81,776858.0
2015-08-04 09:30:00,43.54,43.95,43.4,43.87,475435.0,33.9269,34.2464,33.8178,34.184,475435.0
2015-08-04 10:00:00,43.87,44.0,43.82,43.93,434736.0,34.184,34.2853,34.1451,34.2308,434736.0
2015-08-04 10:30:00,43.94,44.08,43.89,43.91,329295.0,34.2386,34.3477,34.1996,34.2152,329295.0
2015-08-04 11:00:00,43.92,44.01,43.9,43.92,243310.0,34.223,34.2931,34.2074,34.223,243310.0
2015-08-04 11:30:00,43.92,43.99,43.86,43.89,285612.0,34.223,34.2776,34.1763,34.1996,285612.0
2015-08-04 12:00:00,43.89,43.98,43.87,43.88,221766.0,34.1996,34.2698,34.184,34.1918,221766.0
2015-08-04 12:30:00,43.88,43.89,43.76,43.78,218797.0,34.1918,34.1996,34.0983,34.1139,218797.0
2015-08-04 13:00:00,43.78,43.92,43.74,43.9,159688.0,34.1139,34.223,34.0827,34.2074,159688.0
2015-08-04 13:30:00,43.91,44.02,43.83,43.84,335604.0,34.2152,34.3009,34.1529,34.1607,335604.0
2015-08-04 14:00:00,43.83,43.85,43.76,43.84,281554.0,34.1529,34.1685,34.0983,34.1607,281554.0
2015-08-04 14:30:00,43.84,43.89,43.79,43.86,248507.0,34.1607,34.1996,34.1217,34.1763,248507.0
2015-08-04 15:00:00,43.86,43.9,43.83,43.9,347201.0,34.1763,34.2074,34.1529,34.2074,347201.0
2015-08-04 15:30:00,43.9,43.92,43.82,43.89,662001.0,34.2074,34.223,34.1451,34.1996,662001.0
2015-08-05 09:30:00,44.48,44.81,44.29,44.77,727593.0,34.6594,34.9165,34.5113,34.8853,727593.0
2015-08-05 10:00:00,44.78,45.14,44.75,45.07,773275.0,34.8931,35.1736,34.8698,35.1191,773275.0
2015-08-05 10:30:00,45.08,45.1,44.87,44.98,694566.0,35.1269,35.1425,34.9633,35.049,694566.0
2015-08-05 11:00:00,44.99,45.02,44.89,44.97,378225.0,35.0568,35.0801,34.9788,35.0412,378225.0
2015-08-05 11:30:00,44.96,44.97,44.59,44.62,422825.0,35.0334,35.0412,34.7451,34.7685,422825.0
2015-08-05 12:00:00,44.63,44.63,44.37,44.39,394436.0,34.7762,34.7762,34.5737,34.5892,394436.0
2015-08-05 12:30:00,44.39,44.41,44.31,44.37,275010.0,34.5892,34.6048,34.5269,34.5737,275010.0
2015-08-05 13:00:00,44.36,44.41,44.29,44.41,307161.0,34.5659,34.6048,34.5113,34.6048,307161.0
2015-08-05 13:30:00,44.41,44.41,44.27,44.32,294956.0,34.6048,34.6048,34.4957,34.5347,294956.0
2015-08-05 14:00:00,44.31,44.52,44.29,44.52,211414.0,34.5269,34.6905,34.5113,34.6905,211414.0
2015-08-05 14:30:00,44.51,44.57,44.44,44.49,309110.0,34.6827,34.7295,34.6282,34.6672,309110.0
2015-08-05 15:00:00,44.48,44.51,44.4,44.45,363581.0,34.6594,34.6827,34.597,34.636,363581.0
2015-08-05 15:30:00,44.45,44.48,44.39,44.42,723918.0,34.636,34.6594,34.5892,34.6126,723918.0
2015-08-06 09:30:00,44.44,44.74,44.35,44.51,427091.0,34.6282,34.862,34.5581,34.6827,427091.0
2015-08-06 10:00:00,44.51,44.65,44.45,44.6,388398.0,34.6827,34.7918,34.636,34.7529,388398.0
2015-08-06 10:30:00,44.6,44.78,44.55,44.73,194074.0,34.7529,34.8931,34.7139,34.8542,194074.0
2015-08-06 11:00:00,44.74,44.74,44.6,44.6,146920.0,34.862,34.862,34.7529,34.7529,146920.0
2015-08-06 11:30:00,44.6,44.61,44.38,44.4,407801.0,34.7529,34.7607,34.5814,34.597,407801.0
2015-08-06 12:00:00,44.4,44.41,44.26,44.29,181441.0,34.597,34.6048,34.4879,34.5113,181441.0
2015-08-06 12:30:00,44.29,44.3,44.19,44.25,145475.0,34.5113,34.5191,34.4334,34.4801,145475.0
2015-08-06 13:00:00,44.25,44.38,44.23,44.33,163134.0,34.4801,34.5814,34.4646,34.5425,163134.0
2015-08-06 13:30:00,44.33,44.34,44.21,44.21,174371.0,34.5425,34.5503,34.449,34.449,174371.0
2015-08-06 14:00:00,44.22,44.29,44.17,44.27,212824.0,34.4568,34.5113,34.4178,34.4957,212824.0
2015-08-06 14:30:00,44.27,44.29,44.23,44.28,188494.0,34.4957,34.5113,34.4646,34.5035,188494.0
2015-08-06 15:00:00,44.28,44.35,44.26,44.31,366257.0,34.5035,34.5581,34.4879,34.5269,366257.0
2015-08-06 15:30:00,44.31,44.37,44.27,44.29,900861.0,34.5269,34.5737,34.4957,34.5113,900861.0
2015-08-07 09:30:00,44.23,44.63,44.11,44.51,409953.0,34.4646,34.7762,34.3711,34.6827,409953.0
2015-08-07 10:00:00,44.51,44.62,44.35,44.49,421145.0,34.6827,34.7685,34.5581,34.6672,421145.0
2015-08-07 10:30:00,44.49,44.65,44.45,44.51,570694.0,34.6672,34.7918,34.636,34.6827,570694.0
2015-08-07 11:00:00,44.51,44.61,44.42,44.47,565768.0,34.6827,34.7607,34.6126,34.6516,565768.0
2015-08-07 11:30:00,44.47,44.49,44.41,44.45,405885.0,34.6516,34.6672,34.6048,34.636,405885.0
2015-08-07 12:00:00,44.46,44.58,44.46,44.53,370215.0,34.6438,34.7373,34.6438,34.6983,370215.0
2015-08-07 12:30:00,44.53,44.53,44.33,44.34,332905.0,34.6983,34.6983,34.5425,34.5503,332905.0
2015-08-07 13:00:00,44.34,44.34,44.19,44.25,284224.0,34.5503,34.5503,34.4334,34.4801,284224.0
2015-08-07 13:30:00,44.25,44.46,44.24,44.44,253773.0,34.4801,34.6438,34.4724,34.6282,253773.0
2015-08-07 14:00:00,44.43,44.5,44.34,44.41,274582.0,34.6204,34.675,34.5503,34.6048,274582.0
2015-08-07 14:30:00,44.41,44.51,44.4,44.5,280971.0,34.6048,34.6827,34.597,34.675,280971.0
2015-08-07 15:00:00,44.51,44.68,44.48,44.66,471069.0,34.6827,34.8152,34.6594,34.7996,471069.0
2015-08-07 15:30:00,44.66,44.79,44.65,44.77,980513.0,34.7996,34.9009,34.7918,34.8853,980513.0
2015-08-10 09:30:00,45.0,45.25,44.97,45.21,714432.0,35.0646,35.2594,35.0412,35.2282,714432.0
2015-08-10 10:00:00,45.21,45.44,45.21,45.44,621762.0,35.2282,35.4074,35.2282,35.4074,621762.0
2015-08-10 10:30:00,45.44,45.45,45.36,45.44,573653.0,35.4074,35.4152,35.3451,35.4074,573653.0
2015-08-10 11:00:00,45.44,45.44,45.21,45.22,432696.0,35.4074,35.4074,35.2282,35.236,432696.0
2015-08-10 11:30:00,45.22,45.24,45.13,45.21,274025.0,35.236,35.2516,35.1659,35.2282,274025.0
2015-08-10 12:00:00,45.21,45.38,45.2,45.38,207010.0,35.2282,35.3607,35.2204,35.3607,207010.0
2015-08-10 12:30:00,45.37,45.39,45.32,45.34,165066.0,35.3529,35.3684,35.3139,35.3295,165066.0
2015-08-10 13:00:00,45.34,45.37,45.27,45.28,183982.0,35.3295,35.3529,35.2749,35.2827,183982.0
2015-08-10 13:30:00,45.28,45.3,45.23,45.25,180504.0,35.2827,35.2983,35.2438,35.2594,180504.0
2015-08-10 14:00:00,45.25,45.29,45.23,45.27,187705.0,35.2594,35.2905,35.2438,35.2749,187705.0
2015-08-10 14:30:00,45.26,45.33,45.26,45.3,198601.0,35.2672,35.3217,35.2672,35.2983,198601.0
2015-08-10 15:00:00,45.3,45.35,45.28,45.28,301670.0,35.2983,35.3373,35.2827,35.2827,301670.0
2015-08-10 15:30:00,45.29,45.3,45.18,45.27,674251.0,35.2905,35.2983,35.2048,35.2749,674251.0
2015-08-11 09:30:00,44.97,44.99,44.66,44.87,651461.0,35.0412,35.0568,34.7996,34.9633,651461.0
2015-08-11 10:00:00,44.88,45.06,44.88,45.01,434474.0,34.9711,35.1113,34.9711,35.0723,434474.0
2015-08-11 10:30:00,45.01,45.01,44.89,44.94,328047.0,35.0723,35.0723,34.9788,35.0178,328047.0
2015-08-11 11:00:00,44.94,44.95,44.7,44.75,367047.0,35.0178,35.0256,34.8308,34.8698,367047.0
2015-08-11 11:30:00,44.76,44.78,44.67,44.74,364491.0,34.8775,34.8931,34.8074,34.862,364491.0
2015-08-11 12:00:00,44.74,44.79,44.71,44.78,218419.0,34.862,34.9009,34.8386,34.8931,218419.0
2015-08-11 12:30:00,44.79,44.86,44.67,44.71,209985.0,34.9009,34.9555,34.8074,34.8386,209985.0
2015-08-11 13:00:00,44.71,44.73,44.56,44.64,364127.0,34.8386,34.8542,34.7217,34.784,364127.0
2015-08-11 13:30:00,44.65,44.73,44.62,44.66,198979.0,34.7918,34.8542,34.7685,34.7996,198979.0
2015-08-11 14:00:00,44.66,44.7,44.6,44.65,242124.0,34.7996,34.8308,34.7529,34.7918,242124.0
2015-08-11 14:30:00,44.66,44.72,44.62,44.68,215338.0,34.7996,34.8464,34.7685,34.8152,215338.0
2015-08-11 15:00:00,44.68,44.74,44.66,44.69,352764.0,34.8152,34.862,34.7996,34.823,352764.0
2015-08-11 15:30:00,44.69,44.71,44.65,44.67,944656.0,34.823,34.8386,34.7918,34.8074,944656.0
2015-08-12 09:30:00,44.28,44.28,43.81,43.86,862080.0,34.5035,34.5035,34.1373,34.1763,862080.0
2015-08-12 10:00:00,43.85,43.89,43.47,43.59,1016210.0,34.1685,34.1996,33.8724,33.9659,1016210.0
2015-08-12 10:30:00,43.59,43.74,43.41,43.44,699600.0,33.9659,34.0827,33.8256,33.849,699600.0
2015-08-12 11:00:00,43.44,43.49,43.35,43.41,596777.0,33.849,33.8879,33.7789,33.8256,596777.0
2015-08-12 11:30:00,43.41,43.41,43.1,43.15,596648.0,33.8256,33.8256,33.5841,33.623,596648.0
2015-08-12 12:00:00,43.15,43.34,43.14,43.34,610959.0,33.623,33.7711,33.6152,33.7711,610959.0
2015-08-12 12:30:00,43.34,43.46,43.27,43.28,315190.0,33.7711,33.8646,33.7165,33.7243,315190.0
2015-08-12 13:00:00,43.28,43.48,43.28,43.45,262104.0,33.7243,33.8802,33.7243,33.8568,262104.0
2015-08-12 13:30:00,43.45,43.62,43.4,43.59,262964.0,33.8568,33.9892,33.8178,33.9659,262964.0
2015-08-12 14:00:00,43.59,43.96,43.48,43.53,432627.0,33.9659,34.2542,33.8802,33.9191,432627.0
2015-08-12 14:30:00,43.53,43.73,43.49,43.73,327287.0,33.9191,34.075,33.8879,34.075,327287.0
2015-08-12 15:00:00,43.73,43.93,43.72,43.92,543297.0,34.075,34.2308,34.0672,34.223,543297.0
2015-08-12 15:30:00,43.92,43.97,43.85,43.93,1087305.0,34.223,34.262,34.1685,34.2308,1087305.0
2015-08-13 09:30:00,44.01,44.14,43.82,43.99,440028.0,34.2931,34.3944,34.1451,34.2776,440028.0
2015-08-13 10:00:00,43.97,43.97,43.79,43.94,270330.0,34.262,34.262,34.1217,34.2386,270330.0
2015-08-13 10:30:00,43.94,44.07,43.92,43.93,491215.0,34.2386,34.3399,34.223,34.2308,491215.0
2015-08-13 11:00:00,43.93,43.94,43.72,43.74,130603.0,34.2308,34.2386,34.0672,34.0827,130603.0
2015-08-13 11:30:00,43.74,43.85,43.71,43.83,106483.0,34.0827,34.1685,34.0594,34.1529,106483.0
2015-08-13 12:00:00,43.83,43.95,43.83,43.95,118006.0,34.1529,34.2464,34.1529,34.2464,118006.0
2015-08-13 12:30:00,43.94,43.95,43.85,43.91,161196.0,34.2386,34.2464,34.1685,34.2152,161196.0
2015-08-13 13:00:00,43.91,43.98,43.9,43.96,110106.0,34.2152,34.2698,34.2074,34.2542,110106.0
2015-08-13 13:30:00,43.96,43.97,43.87,43.91,105705.0,34.2542,34.262,34.184,34.2152,105705.0
2015-08-13 14:00:00,43.91,44.0,43.88,44.0,106548.0,34.2152,34.2853,34.1918,34.2853,106548.0
2015-08-13 14:30:00,44.0,44.0,43.96,44.0,128424.0,34.2853,34.2853,34.2542,34.2853,128424.0
2015-08-13 15:00:00,44.0,44.0,43.91,43.93,246781.0,34.2853,34.2853,34.2152,34.2308,246781.0
2015-08-13 15:30:00,43.93,43.93,43.81,43.86,548989.0,34.2308,34.2308,34.1373,34.1763,548989.0
2015-08-14 09:30:00,43.77,44.06,43.75,44.04,386337.0,34.1061,34.3321,34.0905,34.3165,386337.0
2015-08-14 10:00:00,44.03,44.04,43.96,43.98,223721.0,34.3087,34.3165,34.2542,34.2698,223721.0
2015-08-14 10:30:00,43.99,44.04,43.96,43.97,203017.0,34.2776,34.3165,34.2542,34.262,203017.0
2015-08-14 11:00:00,43.96,44.01,43.92,44.01,196735.0,34.2542,34.2931,34.223,34.2931,196735.0
2015-08-14 11:30:00,44.01,44.06,43.95,44.03,321857.0,34.2931,34.3321,34.2464,34.3087,321857.0
2015-08-14 12:00:00,44.03,44.08,43.97,44.0,207746.0,34.3087,34.3477,34.262,34.2853,207746.0
2015-08-14 12:30:00,44.01,44.01,43.87,43.93,239952.0,34.2931,34.2931,34.184,34.2308,239952.0
2015-08-14 13:00:00,43.94,44.05,43.92,44.02,169784.0,34.2386,34.3243,34.223,34.3009,169784.0
2015-08-14 13:30:00,44.02,44.02,43.91,43.96,112995.0,34.3009,34.3009,34.2152,34.2542,112995.0
2015-08-14 14:00:00,43.97,44.01,43.95,43.96,143559.0,34.262,34.2931,34.2464,34.2542,143559.0
2015-08-14 14:30:00,43.96,44.0,43.94,43.98,135394.0,34.2542,34.2853,34.2386,34.2698,135394.0
2015-08-14 15:00:00,43.99,44.07,43.98,44.05,262805.0,34.2776,34.3399,34.2698,34.3243,262805.0
2015-08-14 15:30:00,44.04,44.09,44.02,44.08,539591.0,34.3165,34.3555,34.3009,34.3477,539591.0
2015-08-17 09:30:00,43.91,43.97,43.67,43.92,378267.0,34.2152,34.262,34.0282,34.223,378267.0
2015-08-17 10:00:00,43.92,44.09,43.86,43.98,294502.0,34.223,34.3555,34.1763,34.2698,294502.0
2015-08-17 10:30:00,43.97,44.06,43.93,44.02,281525.0,34.262,34.3321,34.2308,34.3009,281525.0
2015-08-17 11:00:00,44.02,44.16,44.02,44.02,323895.0,34.3009,34.41,34.3009,34.3009,323895.0
2015-08-17 11:30:00,44.01,44.07,43.95,44.07,175494.0,34.2931,34.3399,34.2464,34.3399,175494.0
2015-08-17 12:00:00,44.07,44.12,44.06,44.09,177088.0,34.3399,34.3789,34.3321,34.3555,177088.0
2015-08-17 12:30:00,44.08,44.11,44.04,44.09,144385.0,34.3477,34.3711,34.3165,34.3555,144385.0
2015-08-17 13:00:00,44.1,44.13,44.08,44.13,159499.0,34.3633,34.3866,34.3477,34.3866,159499.0
2015-08-17 13:30:00,44.13,44.16,44.1,44.12,154295.0,34.3866,34.41,34.3633,34.3789,154295.0
2015-08-17 14:00:00,44.12,44.14,44.02,44.02,169465.0,34.3789,34.3944,34.3009,34.3009,169465.0
2015-08-17 14:30:00,44.02,44.09,44.01,44.05,152187.0,34.3009,34.3555,34.2931,34.3243,152187.0
2015-08-17 15:00:00,44.05,44.08,44.03,44.08,204607.0,34.3243,34.3477,34.3087,34.3477,204607.0
2015-08-17 15:30:00,44.08,44.08,43.97,44.06,410969.0,34.3477,34.3477,34.262,34.3321,410969.0
2015-08-18 09:30:00,43.01,44.2,43.0,44.12,272574.0,33.5139,34.4412,33.5061,34.3789,272574.0
2015-08-18 10:00:00,44.12,44.23,44.07,44.14,297152.0,34.3789,34.4646,34.3399,34.3944,297152.0
2015-08-18 10:30:00,44.13,44.19,44.07,44.16,203715.0,34.3866,34.4334,34.3399,34.41,203715.0
2015-08-18 11:00:00,44.17,44.17,44.04,44.04,220319.0,34.4178,34.4178,34.3165,34.3165,220319.0
2015-08-18 11:30:00,44.05,44.08,43.96,44.04,189259.0,34.3243,34.3477,34.2542,34.3165,189259.0
2015-08-18 12:00:00,44.05,44.15,44.0,44.12,164827.0,34.3243,34.4022,34.2853,34.3789,164827.0
2015-08-18 12:30:00,44.12,44.12,44.04,44.04,140260.0,34.3789,34.3789,34.3165,34.3165,140260.0
2015-08-18 13:00:00,44.04,44.06,43.99,44.04,173969.0,34.3165,34.3321,34.2776,34.3165,173969.0
2015-08-18 13:30:00,44.05,44.07,43.98,44.01,114678.0,34.3243,34.3399,34.2698,34.2931,114678.0
2015-08-18 14:00:00,44.0,44.09,43.98,44.08,132476.0,34.2853,34.3555,34.2698,34.3477,132476.0
2015-08-18 14:30:00,44.07,44.1,44.01,44.09,757256.0,34.3399,34.3633,34.2931,34.3555,757256.0
2015-08-18 15:00:00,44.09,44.21,44.05,44.19,1113083.0,34.3555,34.449,34.3243,34.4334,1113083.0
2015-08-18 15:30:00,44.19,44.36,44.18,44.36,3016921.0,34.4334,34.5659,34.4256,34.5659,3016921.0
2015-08-19 09:30:00,44.06,44.32,44.04,44.24,1481019.0,34.3321,34.5347,34.3165,34.4724,1481019.0
2015-08-19 10:00:00,44.24,44.42,44.22,44.41,526299.0,34.4724,34.6126,34.4568,34.6048,526299.0
2015-08-19 10:30:00,44.41,44.42,44.29,44.32,1015152.0,34.6048,34.6126,34.5113,34.5347,1015152.0
2015-08-19 11:00:00,44.33,44.44,44.23,44.25,1076943.0,34.5425,34.6282,34.4646,34.4801,1076943.0
2015-08-19 11:30:00,44.24,44.24,44.1,44.16,321118.0,34.4724,34.4724,34.3633,34.41,321118.0
2015-08-19 12:00:00,44.15,44.17,44.1,44.15,192947.0,34.4022,34.4178,34.3633,34.4022,192947.0
2015-08-19 12:30:00,44.15,44.27,44.14,44.27,222319.0,34.4022,34.4957,34.3944,34.4957,222319.0
2015-08-19 13:00:00,44.27,44.38,44.26,44.3,183061.0,34.4957,34.5814,34.4879,34.5191,183061.0
2015-08-19 13:30:00,44.29,44.44,44.18,44.22,275916.0,34.5113,34.6282,34.4256,34.4568,275916.0
2015-08-19 14:00:00,44.22,44.46,44.21,44.31,324920.0,34.4568,34.6438,34.449,34.5269,324920.0
2015-08-19 14:30:00,44.32,44.34,44.07,44.11,238173.0,34.5347,34.5503,34.3399,34.3711,238173.0
2015-08-19 15:00:00,44.11,44.2,44.03,44.14,1053539.0,34.3711,34.4412,34.3087,34.3944,1053539.0
2015-08-19 15:30:00,44.15,44.3,44.11,44.17,1479834.0,34.4022,34.5191,34.3711,34.4178,1479834.0
2015-08-20 09:30:00,43.7,43.81,43.21,43.58,1529786.0,34.0516,34.1373,33.6698,33.9581,1529786.0
2015-08-20 10:00:00,43.59,43.61,43.11,43.13,1050370.0,33.9659,33.9815,33.5918,33.6074,1050370.0
2015-08-20 10:30:00,43.14,43.2,43.02,43.15,814124.0,33.6152,33.662,33.5217,33.623,814124.0
2015-08-20 11:00:00,43.15,43.26,43.06,43.2,607405.0,33.623,33.7087,33.5529,33.662,607405.0
2015-08-20 11:30:00,43.2,43.21,43.08,43.12,263951.0,33.662,33.6698,33.5685,33.5996,263951.0
2015-08-20 12:00:00,43.12,43.14,42.95,42.96,369025.0,33.5996,33.6152,33.4672,33.475,369025.0
2015-08-20 12:30:00,42.95,43.0,42.83,42.85,593160.0,33.4672,33.5061,33.3737,33.3893,593160.0
2015-08-20 13:00:00,42.84,42.97,42.78,42.94,287723.0,33.3815,33.4828,33.3347,33.4594,287723.0
2015-08-20 13:30:00,42.94,43.03,42.87,43.02,359003.0,33.4594,33.5295,33.4048,33.5217,359003.0
2015-08-20 14:00:00,43.02,43.02,42.94,42.95,464108.0,33.5217,33.5217,33.4594,33.4672,464108.0
2015-08-20 14:30:00,42.96,42.97,42.76,42.76,386768.0,33.475,33.4828,33.3191,33.3191,386768.0
2015-08-20 15:00:00,42.76,42.85,42.74,42.84,552178.0,33.3191,33.3893,33.3035,33.3815,552178.0
2015-08-20 15:30:00,42.85,42.95,42.81,42.82,1762046.0,33.3893,33.4672,33.3581,33.3659,1762046.0
2015-08-21 09:30:00,42.42,42.53,42.24,42.3,1025538.0,33.0542,33.1399,32.9139,32.9607,1025538.0
2015-08-21 10:00:00,42.29,42.51,42.21,42.22,785688.0,32.9529,33.1243,32.8906,32.8983,785688.0
2015-08-21 10:30:00,42.21,42.28,42.12,42.18,584662.0,32.8906,32.9451,32.8204,32.8672,584662.0
2015-08-21 11:00:00,42.17,42.2,41.94,41.98,398126.0,32.8594,32.8828,32.6802,32.7113,398126.0
2015-08-21 11:30:00,41.98,42.09,41.83,42.06,429396.0,32.7113,32.797,32.5945,32.7737,429396.0
2015-08-21 12:00:00,42.06,42.2,42.01,42.05,291344.0,32.7737,32.8828,32.7347,32.7659,291344.0
2015-08-21 12:30:00,42.07,42.17,41.93,41.93,359147.0,32.7815,32.8594,32.6724,32.6724,359147.0
2015-08-21 13:00:00,41.93,42.1,41.89,42.1,400656.0,32.6724,32.8048,32.6412,32.8048,400656.0
2015-08-21 13:30:00,42.09,42.21,42.02,42.13,776239.0,32.797,32.8906,32.7425,32.8282,776239.0
2015-08-21 14:00:00,42.13,42.21,42.03,42.05,416911.0,32.8282,32.8906,32.7503,32.7659,416911.0
2015-08-21 14:30:00,42.05,42.12,41.73,41.79,447351.0,32.7659,32.8204,32.5165,32.5633,447351.0
2015-08-21 15:00:00,41.79,41.85,41.57,41.71,778098.0,32.5633,32.61,32.3919,32.5009,778098.0
2015-08-21 15:30:00,41.72,41.73,41.43,41.45,1655967.0,32.5087,32.5165,32.2828,32.2984,1655967.0
2015-08-24 09:30:00,38.58,39.78,36.46,38.79,1035345.0,30.062,30.9971,28.4101,30.2256,1035345.0
2015-08-24 10:00:00,38.8,40.08,38.69,39.97,1412493.0,30.2334,31.2308,30.1477,31.1451,1412493.0
2015-08-24 10:30:00,39.97,39.97,39.6,39.69,879068.0,31.1451,31.1451,30.8568,30.9269,879068.0
2015-08-24 11:00:00,39.69,39.72,39.32,39.32,464577.0,30.9269,30.9503,30.6386,30.6386,464577.0
2015-08-24 11:30:00,39.32,40.07,39.31,39.99,686719.0,30.6386,31.223,30.6308,31.1607,686719.0
2015-08-24 12:00:00,39.99,40.25,39.84,40.2,717909.0,31.1607,31.3633,31.0438,31.3243,717909.0
2015-08-24 12:30:00,40.21,40.3,40.0,40.05,540755.0,31.3321,31.4023,31.1685,31.2075,540755.0
2015-08-24 13:00:00,40.05,40.13,39.85,39.85,442144.0,31.2075,31.2698,31.0516,31.0516,442144.0
2015-08-24 13:30:00,39.85,39.86,39.54,39.55,328169.0,31.0516,31.0594,30.8101,30.8178,328169.0
2015-08-24 14:00:00,39.54,39.55,39.08,39.12,681102.0,30.8101,30.8178,30.4516,30.4828,681102.0
2015-08-24 14:30:00,39.12,39.25,38.58,38.59,783430.0,30.4828,30.5841,30.062,30.0698,783430.0
2015-08-24 15:00:00,38.58,38.71,38.37,38.55,1327646.0,30.062,30.1633,29.8984,30.0386,1327646.0
2015-08-24 15:30:00,38.55,39.32,38.53,38.65,1644515.0,30.0386,30.6386,30.0231,30.1166,1644515.0
2015-08-25 09:30:00,39.94,40.12,39.07,39.22,1470138.0,31.1217,31.262,30.4438,30.5607,1470138.0
2015-08-25 10:00:00,39.22,39.54,39.13,39.33,645393.0,30.5607,30.8101,30.4906,30.6464,645393.0
2015-08-25 10:30:00,39.33,39.33,39.17,39.19,507907.0,30.6464,30.6464,30.5217,30.5373,507907.0
2015-08-25 11:00:00,39.2,39.54,39.19,39.51,601600.0,30.5451,30.8101,30.5373,30.7867,601600.0
2015-08-25 11:30:00,39.51,39.6,39.44,39.44,751010.0,30.7867,30.8568,30.7321,30.7321,751010.0
2015-08-25 12:00:00,39.45,39.49,39.35,39.4,364552.0,30.7399,30.7711,30.662,30.701,364552.0
2015-08-25 12:30:00,39.41,39.47,39.26,39.27,301482.0,30.7088,30.7555,30.5919,30.5997,301482.0
2015-08-25 13:00:00,39.27,39.29,38.98,39.0,576267.0,30.5997,30.6153,30.3737,30.3893,576267.0
2015-08-25 13:30:00,38.99,39.21,38.98,39.2,338464.0,30.3815,30.5529,30.3737,30.5451,338464.0
2015-08-25 14:00:00,39.2,39.25,39.06,39.12,448117.0,30.5451,30.5841,30.436,30.4828,448117.0
2015-08-25 14:30:00,39.12,39.32,39.06,39.26,396217.0,30.4828,30.6386,30.436,30.5919,396217.0
2015-08-25 15:00:00,39.26,39.28,38.67,38.71,1082116.0,30.5919,30.6075,30.1321,30.1633,1082116.0
2015-08-25 15:30:00,38.71,38.73,37.75,37.78,2375710.0,30.1633,30.1789,29.4153,29.4386,2375710.0
2015-08-26 09:30:00,38.87,39.67,38.27,38.49,792150.0,30.288,30.9114,29.8205,29.9919,792150.0
2015-08-26 10:00:00,38.5,38.66,38.11,38.46,629117.0,29.9997,30.1244,29.6958,29.9685,629117.0
2015-08-26 10:30:00,38.46,38.65,38.22,38.39,703076.0,29.9685,30.1166,29.7815,29.914,703076.0
2015-08-26 11:00:00,38.4,38.58,38.27,38.43,378197.0,29.9218,30.062,29.8205,29.9451,378197.0
2015-08-26 11:30:00,38.43,38.49,38.14,38.23,503812.0,29.9451,29.9919,29.7192,29.7893,503812.0
2015-08-26 12:00:00,38.23,38.23,38.02,38.03,472979.0,29.7893,29.7893,29.6257,29.6334,472979.0
2015-08-26 12:30:00,38.04,38.34,37.98,38.34,483235.0,29.6412,29.875,29.5945,29.875,483235.0
2015-08-26 13:00:00,38.35,38.52,38.2,38.51,385780.0,29.8828,30.0153,29.7659,30.0075,385780.0
2015-08-26 13:30:00,38.5,38.68,38.43,38.67,389292.0,29.9997,30.1399,29.9451,30.1321,389292.0
2015-08-26 14:00:00,38.67,38.73,38.47,38.64,431177.0,30.1321,30.1789,29.9763,30.1088,431177.0
2015-08-26 14:30:00,38.64,38.98,38.63,38.9,642164.0,30.1088,30.3737,30.101,30.3114,642164.0
2015-08-26 15:00:00,38.9,39.33,38.84,39.17,853646.0,30.3114,30.6464,30.2646,30.5217,853646.0
2015-08-26 15:30:00,39.18,39.53,39.16,39.47,1620331.0,30.5295,30.8023,30.514,30.7555,1620331.0
2015-08-27 09:30:00,39.93,40.3,39.84,40.06,765832.0,31.114,31.4023,31.0438,31.2152,765832.0
2015-08-27 10:00:00,40.06,40.07,39.88,39.98,320678.0,31.2152,31.223,31.075,31.1529,320678.0
2015-08-27 10:30:00,39.98,40.39,39.89,40.37,390350.0,31.1529,31.4724,31.0828,31.4568,390350.0
2015-08-27 11:00:00,40.37,40.56,40.35,40.41,510031.0,31.4568,31.6049,31.4412,31.488,510031.0
2015-08-27 11:30:00,40.42,40.43,40.27,40.39,327048.0,31.4958,31.5036,31.3789,31.4724,327048.0
2015-08-27 12:00:00,40.4,40.6,40.38,40.54,219082.0,31.4802,31.636,31.4646,31.5893,219082.0
2015-08-27 12:30:00,40.53,40.63,40.45,40.62,210448.0,31.5815,31.6594,31.5191,31.6516,210448.0
2015-08-27 13:00:00,40.63,40.72,40.57,40.62,364900.0,31.6594,31.7295,31.6126,31.6516,364900.0
2015-08-27 13:30:00,40.62,40.79,40.56,40.79,359808.0,31.6516,31.7841,31.6049,31.7841,359808.0
2015-08-27 14:00:00,40.79,40.8,40.43,40.49,451429.0,31.7841,31.7919,31.5036,31.5503,451429.0
2015-08-27 14:30:00,40.49,40.64,40.13,40.16,455525.0,31.5503,31.6672,31.2698,31.2932,455525.0
2015-08-27 15:00:00,40.17,40.41,39.95,40.38,936818.0,31.301,31.488,31.1295,31.4646,936818.0
2015-08-27 15:30:00,40.39,40.8,40.27,40.8,1703683.0,31.4724,31.7919,31.3789,31.7919,1703683.0
2015-08-28 09:30:00,40.56,40.8,40.18,40.5,472250.0,31.6049,31.7919,31.3088,31.5581,472250.0
2015-08-28 10:00:00,40.51,40.61,40.36,40.55,338467.0,31.5659,31.6438,31.449,31.5971,338467.0
2015-08-28 10:30:00,40.56,40.62,40.44,40.53,255688.0,31.6049,31.6516,31.5113,31.5815,255688.0
2015-08-28 11:00:00,40.53,40.71,40.51,40.71,206586.0,31.5815,31.7217,31.5659,31.7217,206586.0
2015-08-28 11:30:00,40.71,40.77,40.52,40.55,305274.0,31.7217,31.7685,31.5737,31.5971,305274.0
2015-08-28 12:00:00,40.55,40.65,40.49,40.63,170988.0,31.5971,31.675,31.5503,31.6594,170988.0
2015-08-28 12:30:00,40.64,40.69,40.58,40.59,198216.0,31.6672,31.7062,31.6204,31.6282,198216.0
2015-08-28 13:00:00,40.59,40.59,40.33,40.33,173512.0,31.6282,31.6282,31.4256,31.4256,173512.0
2015-08-28 13:30:00,40.32,40.51,40.27,40.46,270624.0,31.4178,31.5659,31.3789,31.5269,270624.0
2015-08-28 14:00:00,40.47,40.57,40.46,40.52,191473.0,31.5347,31.6126,31.5269,31.5737,191473.0
2015-08-28 14:30:00,40.53,40.62,40.45,40.56,219352.0,31.5815,31.6516,31.5191,31.6049,219352.0
2015-08-28 15:00:00,40.56,40.57,40.4,40.46,397333.0,31.6049,31.6126,31.4802,31.5269,397333.0
2015-08-28 15:30:00,40.45,40.7,40.35,40.67,856381.0,31.5191,31.7139,31.4412,31.6906,856381.0
2015-08-31 09:30:00,40.35,40.38,39.88,39.9,660445.0,31.4412,31.4646,31.075,31.0906,660445.0
2015-08-31 10:00:00,39.89,39.91,39.77,39.9,412677.0,31.0828,31.0984,30.9893,31.0906,412677.0
2015-08-31 10:30:00,39.9,39.96,39.83,39.83,380299.0,31.0906,31.1373,31.036,31.036,380299.0
2015-08-31 11:00:00,39.83,39.89,39.69,39.83,495142.0,31.036,31.0828,30.9269,31.036,495142.0
2015-08-31 11:30:00,39.83,40.01,39.78,39.91,429349.0,31.036,31.1763,30.9971,31.0984,429349.0
2015-08-31 12:00:00,39.92,40.03,39.89,40.02,348864.0,31.1062,31.1919,31.0828,31.1841,348864.0
2015-08-31 12:30:00,40.02,40.03,39.9,39.9,176621.0,31.1841,31.1919,31.0906,31.0906,176621.0
2015-08-31 13:00:00,39.9,39.95,39.84,39.89,189058.0,31.0906,31.1295,31.0438,31.0828,189058.0
2015-08-31 13:30:00,39.89,39.92,39.82,39.91,196378.0,31.0828,31.1062,31.0282,31.0984,196378.0
2015-08-31 14:00:00,39.91,39.94,39.76,39.9,229795.0,31.0984,31.1217,30.9815,31.0906,229795.0
2015-08-31 14:30:00,39.9,39.95,39.75,39.78,260014.0,31.0906,31.1295,30.9737,30.9971,260014.0
2015-08-31 15:00:00,39.78,39.91,39.75,39.75,570352.0,30.9971,31.0984,30.9737,30.9737,570352.0
2015-08-31 15:30:00,39.76,39.95,39.75,39.81,1253325.0,30.9815,31.1295,30.9737,31.0204,1253325.0
2015-09-01 09:30:00,38.81,39.1,38.66,38.83,715635.0,30.2412,30.4672,30.1244,30.2568,715635.0
2015-09-01 10:00:00,38.82,38.87,38.45,38.7,635440.0,30.249,30.288,29.9607,30.1555,635440.0
2015-09-01 10:30:00,38.71,38.85,38.54,38.59,540516.0,30.1633,30.2724,30.0308,30.0698,540516.0
2015-09-01 11:00:00,38.59,38.73,38.53,38.57,429917.0,30.0698,30.1789,30.0231,30.0542,429917.0
2015-09-01 11:30:00,38.56,38.66,38.54,38.55,328360.0,30.0464,30.1244,30.0308,30.0386,328360.0
2015-09-01 12:00:00,38.55,38.59,38.38,38.4,290627.0,30.0386,30.0698,29.9062,29.9218,290627.0
2015-09-01 12:30:00,38.4,38.43,38.16,38.18,464313.0,29.9218,29.9451,29.7347,29.7503,464313.0
2015-09-01 13:00:00,38.18,38.35,38.17,38.32,372916.0,29.7503,29.8828,29.7425,29.8594,372916.0
2015-09-01 13:30:00,38.32,38.36,38.24,38.33,201146.0,29.8594,29.8906,29.7971,29.8672,201146.0
2015-09-01 14:00:00,38.33,38.33,38.11,38.14,398737.0,29.8672,29.8672,29.6958,29.7192,398737.0
2015-09-01 14:30:00,38.14,38.41,38.13,38.32,418783.0,29.7192,29.9295,29.7114,29.8594,418783.0
2015-09-01 15:00:00,38.33,38.42,38.24,38.33,846158.0,29.8672,29.9373,29.7971,29.8672,846158.0
2015-09-01 15:30:00,38.32,38.47,38.1,38.34,1709698.0,29.8594,29.9763,29.688,29.875,1709698.0
2015-09-02 09:30:00,38.99,39.05,38.68,38.83,724405.0,30.3815,30.4282,30.1399,30.2568,724405.0
2015-09-02 10:00:00,38.82,38.84,38.64,38.66,922183.0,30.249,30.2646,30.1088,30.1244,922183.0
2015-09-02 10:30:00,38.66,38.69,38.55,38.59,550812.0,30.1244,30.1477,30.0386,30.0698,550812.0
2015-09-02 11:00:00,38.59,38.69,38.52,38.63,480259.0,30.0698,30.1477,30.0153,30.101,480259.0
2015-09-02 11:30:00,38.63,38.65,38.44,38.5,224801.0,30.101,30.1166,29.9529,29.9997,224801.0
2015-09-02 12:00:00,38.49,38.57,38.43,38.56,234994.0,29.9919,30.0542,29.9451,30.0464,234994.0
2015-09-02 12:30:00,38.55,38.71,38.54,38.69,363852.0,30.0386,30.1633,30.0308,30.1477,363852.0
2015-09-02 13:00:00,38.69,38.75,38.6,38.75,119451.0,30.1477,30.1945,30.0776,30.1945,119451.0
2015-09-02 13:30:00,38.75,38.75,38.62,38.7,192264.0,30.1945,30.1945,30.0932,30.1555,192264.0
2015-09-02 14:00:00,38.69,38.82,38.63,38.79,319162.0,30.1477,30.249,30.101,30.2256,319162.0
2015-09-02 14:30:00,38.8,38.85,38.62,38.72,265819.0,30.2334,30.2724,30.0932,30.1711,265819.0
2015-09-02 15:00:00,38.73,38.79,38.59,38.77,426293.0,30.1789,30.2256,30.0698,30.2101,426293.0
2015-09-02 15:30:00,38.78,39.03,38.73,39.03,883146.0,30.2179,30.4127,30.1789,30.4127,883146.0
2015-09-03 09:30:00,39.21,39.55,39.09,39.51,585235.0,30.5529,30.8178,30.4594,30.7867,585235.0
2015-09-03 10:00:00,39.51,39.7,39.44,39.7,631669.0,30.7867,30.9347,30.7321,30.9347,631669.0
2015-09-03 10:30:00,39.7,39.79,39.62,39.78,556929.0,30.9347,31.0049,30.8724,30.9971,556929.0
2015-09-03 11:00:00,39.78,39.82,39.69,39.75,560058.0,30.9971,31.0282,30.9269,30.9737,560058.0
2015-09-03 11:30:00,39.75,39.8,39.66,39.74,580089.0,30.9737,31.0127,30.9036,30.9659,580089.0
2015-09-03 12:00:00,39.74,39.76,39.7,39.71,271734.0,30.9659,30.9815,30.9347,30.9425,271734.0
2015-09-03 12:30:00,39.72,39.73,39.59,39.6,494919.0,30.9503,30.9581,30.849,30.8568,494919.0
2015-09-03 13:00:00,39.6,39.61,39.39,39.53,694118.0,30.8568,30.8646,30.6932,30.8023,694118.0
2015-09-03 13:30:00,39.52,39.55,39.34,39.35,372017.0,30.7945,30.8178,30.6542,30.662,372017.0
2015-09-03 14:00:00,39.35,39.42,39.25,39.36,455820.0,30.662,30.7166,30.5841,30.6698,455820.0
2015-09-03 14:30:00,39.35,39.44,39.29,39.34,220909.0,30.662,30.7321,30.6153,30.6542,220909.0
2015-09-03 15:00:00,39.33,39.37,39.22,39.26,505937.0,30.6464,30.6776,30.5607,30.5919,505937.0
2015-09-03 15:30:00,39.26,39.41,39.11,39.28,1245350.0,30.5919,30.7088,30.475,30.6075,1245350.0
2015-09-04 09:30:00,38.8,38.9,38.5,38.59,615605.0,30.2334,30.3114,29.9997,30.0698,615605.0
2015-09-04 10:00:00,38.58,38.71,38.53,38.68,269242.0,30.062,30.1633,30.0231,30.1399,269242.0
2015-09-04 10:30:00,38.68,38.74,38.48,38.51,328460.0,30.1399,30.1867,29.9841,30.0075,328460.0
2015-09-04 11:00:00,38.52,38.59,38.48,38.53,315978.0,30.0153,30.0698,29.9841,30.0231,315978.0
2015-09-04 11:30:00,38.53,38.65,38.46,38.63,403012.0,30.0231,30.1166,29.9685,30.101,403012.0
2015-09-04 12:00:00,38.62,38.66,38.33,38.33,587203.0,30.0932,30.1244,29.8672,29.8672,587203.0
2015-09-04 12:30:00,38.33,38.52,38.31,38.48,247237.0,29.8672,30.0153,29.8516,29.9841,247237.0
2015-09-04 13:00:00,38.48,38.54,38.39,38.43,287467.0,29.9841,30.0308,29.914,29.9451,287467.0
2015-09-04 13:30:00,38.43,38.51,38.4,38.47,194827.0,29.9451,30.0075,29.9218,29.9763,194827.0
2015-09-04 14:00:00,38.46,38.47,38.31,38.37,197179.0,29.9685,29.9763,29.8516,29.8984,197179.0
2015-09-04 14:30:00,38.37,38.51,38.31,38.51,194309.0,29.8984,30.0075,29.8516,30.0075,194309.0
2015-09-04 15:00:00,38.51,38.57,38.45,38.54,416839.0,30.0075,30.0542,29.9607,30.0308,416839.0
2015-09-04 15:30:00,38.54,38.7,38.48,38.48,1587044.0,30.0308,30.1555,29.9841,29.9841,1587044.0
2015-09-08 09:30:00,39.3,39.38,39.01,39.04,703921.0,30.623,30.6854,30.3971,30.4205,703921.0
2015-09-08 10:00:00,39.05,39.07,38.87,39.0,269189.0,30.4282,30.4438,30.288,30.3893,269189.0
2015-09-08 10:30:00,39.01,39.04,38.76,38.82,842739.0,30.3971,30.4205,30.2023,30.249,842739.0
2015-09-08 11:00:00,38.82,38.88,38.79,38.82,178194.0,30.249,30.2958,30.2256,30.249,178194.0
2015-09-08 11:30:00,38.82,38.85,38.69,38.73,242665.0,30.249,30.2724,30.1477,30.1789,242665.0
2015-09-08 12:00:00,38.72,39.04,38.71,39.01,284351.0,30.1711,30.4205,30.1633,30.3971,284351.0
2015-09-08 12:30:00,39.02,39.08,38.97,38.99,328608.0,30.4049,30.4516,30.3659,30.3815,328608.0
2015-09-08 13:00:00,39.0,39.0,38.9,38.94,83841.0,30.3893,30.3893,30.3114,30.3425,83841.0
2015-09-08 13:30:00,38.94,39.08,38.9,39.08,156301.0,30.3425,30.4516,30.3114,30.4516,156301.0
2015-09-08 14:00:00,39.08,39.15,39.06,39.14,337592.0,30.4516,30.5062,30.436,30.4984,337592.0
2015-09-08 14:30:00,39.14,39.31,39.14,39.27,298480.0,30.4984,30.6308,30.4984,30.5997,298480.0
2015-09-08 15:00:00,39.27,39.32,39.16,39.23,390083.0,30.5997,30.6386,30.514,30.5685,390083.0
2015-09-08 15:30:00,39.23,39.33,39.2,39.33,1106932.0,30.5685,30.6464,30.5451,30.6464,1106932.0
2015-09-09 09:30:00,39.98,40.27,39.87,39.98,811197.0,31.1529,31.3789,31.0672,31.1529,811197.0
2015-09-09 10:00:00,39.98,40.02,39.74,39.84,326151.0,31.1529,31.1841,30.9659,31.0438,326151.0
2015-09-09 10:30:00,39.84,39.88,39.66,39.74,311353.0,31.0438,31.075,30.9036,30.9659,311353.0
2015-09-09 11:00:00,39.75,39.92,39.74,39.75,237718.0,30.9737,31.1062,30.9659,30.9737,237718.0
2015-09-09 11:30:00,39.76,39.83,39.68,39.75,230497.0,30.9815,31.036,30.9191,30.9737,230497.0
2015-09-09 12:00:00,39.75,39.88,39.69,39.85,121606.0,30.9737,31.075,30.9269,31.0516,121606.0
2015-09-09 12:30:00,39.85,39.88,39.54,39.58,273118.0,31.0516,31.075,30.8101,30.8412,273118.0
2015-09-09 13:00:00,39.58,39.71,39.49,39.51,235031.0,30.8412,30.9425,30.7711,30.7867,235031.0
2015-09-09 13:30:00,39.5,39.51,39.25,39.27,321300.0,30.7789,30.7867,30.5841,30.5997,321300.0
2015-09-09 14:00:00,39.27,39.33,39.16,39.2,310799.0,30.5997,30.6464,30.514,30.5451,310799.0
2015-09-09 14:30:00,39.2,39.28,39.1,39.25,289937.0,30.5451,30.6075,30.4672,30.5841,289937.0
2015-09-09 15:00:00,39.25,39.4,39.16,39.24,507632.0,30.5841,30.701,30.514,30.5763,507632.0
2015-09-09 15:30:00,39.25,39.25,38.88,38.98,1101138.0,30.5841,30.5841,30.2958,30.3737,1101138.0
2015-09-10 09:30:00,38.77,39.14,38.65,38.87,395981.0,30.2101,30.4984,30.1166,30.288,395981.0
2015-09-10 10:00:00,38.86,38.99,38.82,38.92,280771.0,30.2802,30.3815,30.249,30.3269,280771.0
2015-09-10 10:30:00,38.93,39.32,38.92,39.2,342050.0,30.3347,30.6386,30.3269,30.5451,342050.0
2015-09-10 11:00:00,39.21,39.21,38.92,39.02,288035.0,30.5529,30.5529,30.3269,30.4049,288035.0
2015-09-10 11:30:00,39.03,39.18,39.03,39.16,288076.0,30.4127,30.5295,30.4127,30.514,288076.0
2015-09-10 12:00:00,39.17,39.27,39.1,39.22,378573.0,30.5217,30.5997,30.4672,30.5607,378573.0
2015-09-10 12:30:00,39.22,39.33,39.2,39.29,395923.0,30.5607,30.6464,30.5451,30.6153,395923.0
2015-09-10 13:00:00,39.29,39.49,39.19,39.48,340217.0,30.6153,30.7711,30.5373,30.7633,340217.0
2015-09-10 13:30:00,39.48,39.59,39.46,39.54,342130.0,30.7633,30.849,30.7477,30.8101,342130.0
2015-09-10 14:00:00,39.55,39.6,39.4,39.45,396879.0,30.8178,30.8568,30.701,30.7399,396879.0
2015-09-10 14:30:00,39.45,39.51,39.35,39.36,195633.0,30.7399,30.7867,30.662,30.6698,195633.0
2015-09-10 15:00:00,39.36,39.44,39.24,39.3,379518.0,30.6698,30.7321,30.5763,30.623,379518.0
2015-09-10 15:30:00,39.29,39.35,39.14,39.32,959242.0,30.6153,30.662,30.4984,30.6386,959242.0
2015-09-11 09:30:00,39.04,39.19,38.77,38.85,332535.0,30.4205,30.5373,30.2101,30.2724,332535.0
2015-09-11 10:00:00,38.83,38.91,38.79,38.84,110718.0,30.2568,30.3192,30.2256,30.2646,110718.0
2015-09-11 10:30:00,38.84,38.92,38.75,38.77,107750.0,30.2646,30.3269,30.1945,30.2101,107750.0
2015-09-11 11:00:00,38.78,39.08,38.77,39.07,361031.0,30.2179,30.4516,30.2101,30.4438,361031.0
2015-09-11 11:30:00,39.07,39.3,39.01,39.24,240416.0,30.4438,30.623,30.3971,30.5763,240416.0
2015-09-11 12:00:00,39.24,39.37,39.22,39.35,148191.0,30.5763,30.6776,30.5607,30.662,148191.0
2015-09-11 12:30:00,39.34,39.38,39.26,39.31,205764.0,30.6542,30.6854,30.5919,30.6308,205764.0
2015-09-11 13:00:00,39.31,39.31,39.19,39.2,242209.0,30.6308,30.6308,30.5373,30.5451,242209.0
2015-09-11 13:30:00,39.2,39.26,39.13,39.25,142037.0,30.5451,30.5919,30.4906,30.5841,142037.0
2015-09-11 14:00:00,39.25,39.36,39.22,39.35,313893.0,30.5841,30.6698,30.5607,30.662,313893.0
2015-09-11 14:30:00,39.34,39.45,39.34,39.43,328616.0,30.6542,30.7399,30.6542,30.7243,328616.0
2015-09-11 15:00:00,39.43,39.52,39.42,39.45,387630.0,30.7243,30.7945,30.7166,30.7399,387630.0
2015-09-11 15:30:00,39.44,39.57,39.34,39.55,809592.0,30.7321,30.8334,30.6542,30.8178,809592.0
2015-09-14 09:30:00,39.5,39.62,39.22,39.44,633789.0,30.7789,30.8724,30.5607,30.7321,633789.0
2015-09-14 10:00:00,39.44,39.58,39.43,39.48,195849.0,30.7321,30.8412,30.7243,30.7633,195849.0
2015-09-14 10:30:00,39.49,39.64,39.48,39.61,115617.0,30.7711,30.888,30.7633,30.8646,115617.0
2015-09-14 11:00:00,39.62,39.67,39.48,39.51,144955.0,30.8724,30.9114,30.7633,30.7867,144955.0
2015-09-14 11:30:00,39.5,39.54,39.42,39.5,160721.0,30.7789,30.8101,30.7166,30.7789,160721.0
2015-09-14 12:00:00,39.49,39.53,39.41,39.48,164593.0,30.7711,30.8023,30.7088,30.7633,164593.0
2015-09-14 12:30:00,39.48,39.54,39.45,39.48,150216.0,30.7633,30.8101,30.7399,30.7633,150216.0
2015-09-14 13:00:00,39.48,39.49,39.39,39.42,105534.0,30.7633,30.7711,30.6932,30.7166,105534.0
2015-09-14 13:30:00,39.41,39.54,39.41,39.52,171540.0,30.7088,30.8101,30.7088,30.7945,171540.0
2015-09-14 14:00:00,39.52,39.52,39.41,39.46,199768.0,30.7945,30.7945,30.7088,30.7477,199768.0
2015-09-14 14:30:00,39.45,39.52,39.42,39.47,205495.0,30.7399,30.7945,30.7166,30.7555,205495.0
2015-09-14 15:00:00,39.47,39.55,39.45,39.5,465765.0,30.7555,30.8178,30.7399,30.7789,465765.0
2015-09-14 15:30:00,39.5,39.59,39.46,39.56,862586.0,30.7789,30.849,30.7477,30.8256,862586.0
2015-09-15 09:30:00,39.68,39.76,39.45,39.65,334508.0,30.9191,30.9815,30.7399,30.8958,334508.0
2015-09-15 10:00:00,39.65,39.7,39.51,39.65,345399.0,30.8958,30.9347,30.7867,30.8958,345399.0
2015-09-15 10:30:00,39.65,39.87,39.65,39.85,309450.0,30.8958,31.0672,30.8958,31.0516,309450.0
2015-09-15 11:00:00,39.85,39.95,39.74,39.93,428259.0,31.0516,31.1295,30.9659,31.114,428259.0
2015-09-15 11:30:00,39.93,39.96,39.82,39.91,216058.0,31.114,31.1373,31.0282,31.0984,216058.0
2015-09-15 12:00:00,39.91,40.03,39.86,40.01,311385.0,31.0984,31.1919,31.0594,31.1763,311385.0
2015-09-15 12:30:00,40.01,40.07,39.98,39.98,292145.0,31.1763,31.223,31.1529,31.1529,292145.0
2015-09-15 13:00:00,39.99,40.08,39.91,40.06,182968.0,31.1607,31.2308,31.0984,31.2152,182968.0
2015-09-15 13:30:00,40.07,40.18,39.97,40.0,373155.0,31.223,31.3088,31.1451,31.1685,373155.0
2015-09-15 14:00:00,40.0,40.09,39.97,40.07,450695.0,31.1685,31.2386,31.1451,31.223,450695.0
2015-09-15 14:30:00,40.07,40.15,40.03,40.14,285224.0,31.223,31.2854,31.1919,31.2776,285224.0
2015-09-15 15:00:00,40.15,40.22,40.13,40.17,396892.0,31.2854,31.3399,31.2698,31.301,396892.0
2015-09-15 15:30:00,40.17,40.17,40.05,40.06,814859.0,31.301,31.301,31.2075,31.2152,814859.0
2015-09-16 09:30:00,40.0,40.06,39.76,39.83,418403.0,31.1685,31.2152,30.9815,31.036,418403.0
2015-09-16 10:00:00,39.84,39.91,39.73,39.79,354900.0,31.0438,31.0984,30.9581,31.0049,354900.0
2015-09-16 10:30:00,39.78,39.81,39.64,39.73,361897.0,30.9971,31.0204,30.888,30.9581,361897.0
2015-09-16 11:00:00,39.72,40.0,39.7,39.98,383344.0,30.9503,31.1685,30.9347,31.1529,383344.0
2015-09-16 11:30:00,39.99,40.0,39.94,39.99,206665.0,31.1607,31.1685,31.1217,31.1607,206665.0
2015-09-16 12:00:00,39.98,40.11,39.98,40.09,152787.0,31.1529,31.2542,31.1529,31.2386,152787.0
2015-09-16 12:30:00,40.1,40.2,40.07,40.18,163605.0,31.2464,31.3243,31.223,31.3088,163605.0
2015-09-16 13:00:00,40.18,40.19,40.1,40.1,147816.0,31.3088,31.3165,31.2464,31.2464,147816.0
2015-09-16 13:30:00,40.1,40.22,40.08,40.22,125511.0,31.2464,31.3399,31.2308,31.3399,125511.0
2015-09-16 14:00:00,40.22,40.25,40.09,40.12,136868.0,31.3399,31.3633,31.2386,31.262,136868.0
2015-09-16 14:30:00,40.12,40.27,40.06,40.24,151793.0,31.262,31.3789,31.2152,31.3555,151793.0
2015-09-16 15:00:00,40.24,40.32,40.19,40.3,364647.0,31.3555,31.4178,31.3165,31.4023,364647.0
2015-09-16 15:30:00,40.29,40.32,40.23,40.24,736470.0,31.3945,31.4178,31.3477,31.3555,736470.0
2015-09-17 09:30:00,40.83,40.94,40.6,40.8,648682.0,31.8152,31.901,31.636,31.7919,648682.0
2015-09-17 10:00:00,40.79,40.82,40.63,40.64,257557.0,31.7841,31.8074,31.6594,31.6672,257557.0
2015-09-17 10:30:00,40.64,40.72,40.57,40.72,237317.0,31.6672,31.7295,31.6126,31.7295,237317.0
2015-09-17 11:00:00,40.72,40.81,40.72,40.81,225606.0,31.7295,31.7997,31.7295,31.7997,225606.0
2015-09-17 11:30:00,40.81,40.87,40.78,40.86,360391.0,31.7997,31.8464,31.7763,31.8386,360391.0
2015-09-17 12:00:00,40.87,40.94,40.8,40.83,266884.0,31.8464,31.901,31.7919,31.8152,266884.0
2015-09-17 12:30:00,40.84,40.93,40.78,40.9,235865.0,31.823,31.8932,31.7763,31.8698,235865.0
2015-09-17 13:00:00,40.9,41.03,40.85,41.0,166360.0,31.8698,31.9711,31.8308,31.9477,166360.0
2015-09-17 13:30:00,41.0,41.06,40.91,40.98,241285.0,31.9477,31.9945,31.8776,31.9321,241285.0
2015-09-17 14:00:00,40.99,41.12,40.08,40.09,1071943.0,31.9399,32.0412,31.2308,31.2386,1071943.0
2015-09-17 14:30:00,40.09,40.56,40.08,40.41,744145.0,31.2386,31.6049,31.2308,31.488,744145.0
2015-09-17 15:00:00,40.42,40.46,39.73,39.94,1099343.0,31.4958,31.5269,30.9581,31.1217,1099343.0
2015-09-17 15:30:00,39.93,40.14,39.68,39.79,1409954.0,31.114,31.2776,30.9191,31.0049,1409954.0
2015-09-18 09:30:00,39.21,39.26,38.68,38.94,1941458.0,30.5529,30.5919,30.1399,30.3425,1941458.0
2015-09-18 10:00:00,38.94,39.28,38.93,39.16,517543.0,30.3425,30.6075,30.3347,30.514,517543.0
2015-09-18 10:30:00,39.16,39.17,38.93,39.05,536582.0,30.514,30.5217,30.3347,30.4282,536582.0
2015-09-18 11:00:00,39.04,39.17,39.03,39.05,297407.0,30.4205,30.5217,30.4127,30.4282,297407.0
2015-09-18 11:30:00,39.05,39.21,38.98,39.13,347804.0,30.4282,30.5529,30.3737,30.4906,347804.0
2015-09-18 12:00:00,39.13,39.13,38.81,38.93,356374.0,30.4906,30.4906,30.2412,30.3347,356374.0
2015-09-18 12:30:00,38.93,39.01,38.89,38.98,408943.0,30.3347,30.3971,30.3036,30.3737,408943.0
2015-09-18 13:00:00,38.98,39.01,38.86,38.93,448902.0,30.3737,30.3971,30.2802,30.3347,448902.0
2015-09-18 13:30:00,38.93,39.03,38.86,38.9,247350.0,30.3347,30.4127,30.2802,30.3114,247350.0
2015-09-18 14:00:00,38.9,39.01,38.84,38.96,248248.0,30.3114,30.3971,30.2646,30.3581,248248.0
2015-09-18 14:30:00,38.97,38.99,38.88,38.97,377391.0,30.3659,30.3815,30.2958,30.3659,377391.0
2015-09-18 15:00:00,38.97,39.01,38.76,38.78,375577.0,30.3659,30.3971,30.2023,30.2179,375577.0
2015-09-18 15:30:00,38.78,38.87,38.69,38.86,1487214.0,30.2179,30.288,30.1477,30.2802,1487214.0
2015-09-21 09:30:00,39.2,39.54,39.0,39.05,606022.0,30.5451,30.8101,30.3893,30.4282,606022.0
2015-09-21 10:00:00,39.04,39.25,39.01,39.2,181067.0,30.4205,30.5841,30.3971,30.5451,181067.0
2015-09-21 10:30:00,39.2,39.41,39.19,39.26,258406.0,30.5451,30.7088,30.5373,30.5919,258406.0
2015-09-21 11:00:00,39.26,39.46,39.24,39.39,251986.0,30.5919,30.7477,30.5763,30.6932,251986.0
2015-09-21 11:30:00,39.39,39.42,39.19,39.29,190240.0,30.6932,30.7166,30.5373,30.6153,190240.0
2015-09-21 12:00:00,39.3,39.3,39.11,39.24,87356.0,30.623,30.623,30.475,30.5763,87356.0
2015-09-21 12:30:00,39.24,39.24,39.03,39.08,131486.0,30.5763,30.5763,30.4127,30.4516,131486.0
2015-09-21 13:00:00,39.08,39.26,39.07,39.23,119546.0,30.4516,30.5919,30.4438,30.5685,119546.0
2015-09-21 13:30:00,39.23,39.33,39.21,39.22,183960.0,30.5685,30.6464,30.5529,30.5607,183960.0
2015-09-21 14:00:00,39.23,39.29,39.22,39.24,213022.0,30.5685,30.6153,30.5607,30.5763,213022.0
2015-09-21 14:30:00,39.24,39.44,39.22,39.37,279489.0,30.5763,30.7321,30.5607,30.6776,279489.0
2015-09-21 15:00:00,39.38,39.44,39.33,39.44,335375.0,30.6854,30.7321,30.6464,30.7321,335375.0
2015-09-21 15:30:00,39.44,39.47,39.26,39.43,614406.0,30.7321,30.7555,30.5919,30.7243,614406.0
2015-09-22 09:30:00,38.74,39.1,38.7,39.02,564732.0,30.1867,30.4672,30.1555,30.4049,564732.0
2015-09-22 10:00:00,39.03,39.12,38.76,38.82,226919.0,30.4127,30.4828,30.2023,30.249,226919.0
2015-09-22 10:30:00,38.81,38.82,38.63,38.67,441054.0,30.2412,30.249,30.101,30.1321,441054.0
2015-09-22 11:00:00,38.67,38.71,38.58,38.59,297350.0,30.1321,30.1633,30.062,30.0698,297350.0
2015-09-22 11:30:00,38.58,38.66,38.55,38.58,528027.0,30.062,30.1244,30.0386,30.062,528027.0
2015-09-22 12:00:00,38.58,38.66,38.48,38.52,409585.0,30.062,30.1244,29.9841,30.0153,409585.0
2015-09-22 12:30:00,38.51,38.54,38.4,38.41,226541.0,30.0075,30.0308,29.9218,29.9295,226541.0
2015-09-22 13:00:00,38.42,38.57,38.41,38.45,195176.0,29.9373,30.0542,29.9295,29.9607,195176.0
2015-09-22 13:30:00,38.45,38.66,38.45,38.64,184572.0,29.9607,30.1244,29.9607,30.1088,184572.0
2015-09-22 14:00:00,38.64,38.68,38.52,38.59,284742.0,30.1088,30.1399,30.0153,30.0698,284742.0
2015-09-22 14:30:00,38.59,38.7,38.52,38.62,251269.0,30.0698,30.1555,30.0153,30.0932,251269.0
2015-09-22 15:00:00,38.61,38.77,38.59,38.77,332793.0,30.0854,30.2101,30.0698,30.2101,332793.0
2015-09-22 15:30:00,38.77,38.89,38.76,38.83,875454.0,30.2101,30.3036,30.2023,30.2568,875454.0
2015-09-23 09:30:00,38.8,38.96,38.64,38.7,408005.0,30.2334,30.3581,30.1088,30.1555,408005.0
2015-09-23 10:00:00,38.7,38.73,38.63,38.71,359458.0,30.1555,30.1789,30.101,30.1633,359458.0
2015-09-23 10:30:00,38.72,38.83,38.65,38.77,276647.0,30.1711,30.2568,30.1166,30.2101,276647.0
2015-09-23 11:00:00,38.77,38.78,38.51,38.53,131547.0,30.2101,30.2179,30.0075,30.0231,131547.0
2015-09-23 11:30:00,38.53,38.57,38.48,38.53,186102.0,30.0231,30.0542,29.9841,30.0231,186102.0
2015-09-23 12:00:00,38.54,38.54,38.46,38.51,108581.0,30.0308,30.0308,29.9685,30.0075,108581.0
2015-09-23 12:30:00,38.51,38.56,38.49,38.5,119890.0,30.0075,30.0464,29.9919,29.9997,119890.0
2015-09-23 13:00:00,38.51,38.61,38.49,38.51,135737.0,30.0075,30.0854,29.9919,30.0075,135737.0
2015-09-23 13:30:00,38.52,38.71,38.52,38.66,178948.0,30.0153,30.1633,30.0153,30.1244,178948.0
2015-09-23 14:00:00,38.66,38.82,38.65,38.77,196145.0,30.1244,30.249,30.1166,30.2101,196145.0
2015-09-23 14:30:00,38.76,38.81,38.66,38.74,174081.0,30.2023,30.2412,30.1244,30.1867,174081.0
2015-09-23 15:00:00,38.75,38.82,38.7,38.81,334348.0,30.1945,30.249,30.1555,30.2412,334348.0
2015-09-23 15:30:00,38.82,38.89,38.76,38.83,603529.0,30.249,30.3036,30.2023,30.2568,603529.0
2015-09-24 09:30:00,38.36,38.53,38.14,38.27,281918.0,29.8906,30.0231,29.7192,29.8205,281918.0
2015-09-24 10:00:00,38.27,38.37,38.15,38.18,277555.0,29.8205,29.8984,29.727,29.7503,277555.0
2015-09-24 10:30:00,38.18,38.28,38.16,38.23,175865.0,29.7503,29.8282,29.7347,29.7893,175865.0
2015-09-24 11:00:00,38.23,38.41,38.19,38.29,317176.0,29.7893,29.9295,29.7581,29.836,317176.0
2015-09-24 11:30:00,38.29,38.5,38.27,38.48,227276.0,29.836,29.9997,29.8205,29.9841,227276.0
2015-09-24 12:00:00,38.49,38.54,38.41,38.45,196931.0,29.9919,30.0308,29.9295,29.9607,196931.0
2015-09-24 12:30:00,38.44,38.54,38.36,38.36,273685.0,29.9529,30.0308,29.8906,29.8906,273685.0
2015-09-24 13:00:00,38.36,38.4,38.24,38.26,163564.0,29.8906,29.9218,29.7971,29.8127,163564.0
2015-09-24 13:30:00,38.26,38.43,38.22,38.37,179309.0,29.8127,29.9451,29.7815,29.8984,179309.0
2015-09-24 14:00:00,38.36,38.52,38.33,38.48,170916.0,29.8906,30.0153,29.8672,29.9841,170916.0
2015-09-24 14:30:00,38.48,38.66,38.42,38.58,180912.0,29.9841,30.1244,29.9373,30.062,180912.0
2015-09-24 15:00:00,38.58,38.61,38.41,38.52,590513.0,30.062,30.0854,29.9295,30.0153,590513.0
2015-09-24 15:30:00,38.53,38.57,38.42,38.52,780420.0,30.0231,30.0542,29.9373,30.0153,780420.0
2015-09-25 09:30:00,39.18,39.64,38.7,39.24,700793.0,30.5295,30.888,30.1555,30.5763,700793.0
2015-09-25 10:00:00,39.24,39.26,39.11,39.16,479167.0,30.5763,30.5919,30.475,30.514,479167.0
2015-09-25 10:30:00,39.15,39.46,39.14,39.46,353870.0,30.5062,30.7477,30.4984,30.7477,353870.0
2015-09-25 11:00:00,39.45,39.5,39.37,39.49,238818.0,30.7399,30.7789,30.6776,30.7711,238818.0
2015-09-25 11:30:00,39.48,39.52,39.34,39.37,235376.0,30.7633,30.7945,30.6542,30.6776,235376.0
2015-09-25 12:00:00,39.37,39.38,39.24,39.33,152211.0,30.6776,30.6854,30.5763,30.6464,152211.0
2015-09-25 12:30:00,39.33,39.45,39.3,39.41,183305.0,30.6464,30.7399,30.623,30.7088,183305.0
2015-09-25 13:00:00,39.41,39.55,39.41,39.55,224312.0,30.7088,30.8178,30.7088,30.8178,224312.0
2015-09-25 13:30:00,39.54,39.7,39.53,39.67,346640.0,30.8101,30.9347,30.8023,30.9114,346640.0
2015-09-25 14:00:00,39.68,39.74,39.48,39.51,451504.0,30.9191,30.9659,30.7633,30.7867,451504.0
2015-09-25 14:30:00,39.5,39.59,39.39,39.58,726608.0,30.7789,30.849,30.6932,30.8412,726608.0
2015-09-25 15:00:00,39.57,39.59,39.36,39.51,666226.0,30.8334,30.849,30.6698,30.7867,666226.0
2015-09-25 15:30:00,39.5,39.67,39.47,39.62,1389535.0,30.7789,30.9114,30.7555,30.8724,1389535.0
2015-09-28 09:30:00,39.17,39.35,38.88,38.94,474065.0,30.5217,30.662,30.2958,30.3425,474065.0
2015-09-28 10:00:00,38.94,39.0,38.71,38.86,374730.0,30.3425,30.3893,30.1633,30.2802,374730.0
2015-09-28 10:30:00,38.85,38.94,38.79,38.85,313947.0,30.2724,30.3425,30.2256,30.2724,313947.0
2015-09-28 11:00:00,38.85,38.92,38.78,38.82,300909.0,30.2724,30.3269,30.2179,30.249,300909.0
2015-09-28 11:30:00,38.82,38.85,38.62,38.65,431439.0,30.249,30.2724,30.0932,30.1166,431439.0
2015-09-28 12:00:00,38.65,38.65,38.46,38.55,435158.0,30.1166,30.1166,29.9685,30.0386,435158.0
2015-09-28 12:30:00,38.54,38.57,38.47,38.49,375929.0,30.0308,30.0542,29.9763,29.9919,375929.0
2015-09-28 13:00:00,38.48,38.61,38.47,38.53,187577.0,29.9841,30.0854,29.9763,30.0231,187577.0
2015-09-28 13:30:00,38.53,38.55,38.46,38.47,287340.0,30.0231,30.0386,29.9685,29.9763,287340.0
2015-09-28 14:00:00,38.48,38.51,38.32,38.38,377602.0,29.9841,30.0075,29.8594,29.9062,377602.0
2015-09-28 14:30:00,38.39,38.52,38.32,38.36,314162.0,29.914,30.0153,29.8594,29.8906,314162.0
2015-09-28 15:00:00,38.36,38.38,38.24,38.3,427577.0,29.8906,29.9062,29.7971,29.8438,427577.0
2015-09-28 15:30:00,38.29,38.33,38.14,38.21,1672709.0,29.836,29.8672,29.7192,29.7737,1672709.0
2015-09-29 09:30:00,38.24,38.39,37.87,38.16,617266.0,29.7971,29.914,29.5088,29.7347,617266.0
2015-09-29 10:00:00,38.16,38.43,38.07,38.42,343189.0,29.7347,29.9451,29.6646,29.9373,343189.0
2015-09-29 10:30:00,38.42,38.48,38.2,38.31,305952.0,29.9373,29.9841,29.7659,29.8516,305952.0
2015-09-29 11:00:00,38.32,38.4,38.19,38.27,267464.0,29.8594,29.9218,29.7581,29.8205,267464.0
2015-09-29 11:30:00,38.28,38.38,38.18,38.33,209852.0,29.8282,29.9062,29.7503,29.8672,209852.0
2015-09-29 12:00:00,38.34,38.34,38.15,38.27,198352.0,29.875,29.875,29.727,29.8205,198352.0
2015-09-29 12:30:00,38.26,38.29,38.12,38.13,178892.0,29.8127,29.836,29.7036,29.7114,178892.0
2015-09-29 13:00:00,38.14,38.3,38.13,38.26,190322.0,29.7192,29.8438,29.7114,29.8127,190322.0
2015-09-29 13:30:00,38.26,38.43,38.26,38.38,169782.0,29.8127,29.9451,29.8127,29.9062,169782.0
2015-09-29 14:00:00,38.38,38.4,38.25,38.39,186546.0,29.9062,29.9218,29.8049,29.914,186546.0
2015-09-29 14:30:00,38.38,38.4,38.24,38.24,290139.0,29.9062,29.9218,29.7971,29.7971,290139.0
2015-09-29 15:00:00,38.24,38.29,38.15,38.16,374236.0,29.7971,29.836,29.727,29.7347,374236.0
2015-09-29 15:30:00,38.17,38.51,38.16,38.43,995204.0,29.7425,30.0075,29.7347,29.9451,995204.0
2015-09-30 09:30:00,39.04,39.11,38.73,38.73,459161.0,30.4205,30.475,30.1789,30.1789,459161.0
2015-09-30 10:00:00,38.73,39.02,38.68,39.0,223122.0,30.1789,30.4049,30.1399,30.3893,223122.0
2015-09-30 10:30:00,39.0,39.03,38.91,38.94,238618.0,30.3893,30.4127,30.3192,30.3425,238618.0
2015-09-30 11:00:00,38.93,39.04,38.9,38.95,254284.0,30.3347,30.4205,30.3114,30.3503,254284.0
2015-09-30 11:30:00,38.95,38.96,38.75,38.84,292475.0,30.3503,30.3581,30.1945,30.2646,292475.0
2015-09-30 12:00:00,38.84,38.87,38.71,38.75,364468.0,30.2646,30.288,30.1633,30.1945,364468.0
2015-09-30 12:30:00,38.75,38.81,38.68,38.73,255431.0,30.1945,30.2412,30.1399,30.1789,255431.0
2015-09-30 13:00:00,38.74,38.83,38.73,38.8,345529.0,30.1867,30.2568,30.1789,30.2334,345529.0
2015-09-30 13:30:00,38.81,38.92,38.79,38.91,258470.0,30.2412,30.3269,30.2256,30.3192,258470.0
2015-09-30 14:00:00,38.91,39.05,38.87,39.01,303208.0,30.3192,30.4282,30.288,30.3971,303208.0
2015-09-30 14:30:00,39.01,39.03,38.92,38.99,276512.0,30.3971,30.4127,30.3269,30.3815,276512.0
2015-09-30 15:00:00,38.99,39.02,38.92,38.99,414031.0,30.3815,30.4049,30.3269,30.3815,414031.0
2015-09-30 15:30:00,39.0,39.19,38.99,39.14,1293134.0,30.3893,30.5373,30.3815,30.4984,1293134.0
2015-10-01 09:30:00,39.1,39.35,38.87,38.87,532121.0,30.4672,30.662,30.288,30.288,532121.0
2015-10-01 10:00:00,38.88,39.26,38.75,39.22,502824.0,30.2958,30.5919,30.1945,30.5607,502824.0
2015-10-01 10:30:00,39.22,39.26,39.0,39.01,348325.0,30.5607,30.5919,30.3893,30.3971,348325.0
2015-10-01 11:00:00,39.01,39.11,38.94,39.05,313315.0,30.3971,30.475,30.3425,30.4282,313315.0
2015-10-01 11:30:00,39.06,39.12,38.89,38.9,398807.0,30.436,30.4828,30.3036,30.3114,398807.0
2015-10-01 12:00:00,38.91,38.93,38.76,38.91,240960.0,30.3192,30.3347,30.2023,30.3192,240960.0
2015-10-01 12:30:00,38.9,39.02,38.89,38.92,309631.0,30.3114,30.4049,30.3036,30.3269,309631.0
2015-10-01 13:00:00,38.92,38.92,38.76,38.84,228516.0,30.3269,30.3269,30.2023,30.2646,228516.0
2015-10-01 13:30:00,38.84,39.12,38.83,39.1,222297.0,30.2646,30.4828,30.2568,30.4672,222297.0
2015-10-01 14:00:00,39.09,39.2,39.01,39.12,302201.0,30.4594,30.5451,30.3971,30.4828,302201.0
2015-10-01 14:30:00,39.11,39.29,39.08,39.26,323021.0,30.475,30.6153,30.4516,30.5919,323021.0
2015-10-01 15:00:00,39.26,39.32,39.19,39.22,369479.0,30.5919,30.6386,30.5373,30.5607,369479.0
2015-10-01 15:30:00,39.22,39.41,39.12,39.37,860923.0,30.5607,30.7088,30.4828,30.6776,860923.0
2015-10-02 09:30:00,38.19,38.21,37.75,37.82,1435530.0,29.7581,29.7737,29.4153,29.4698,1435530.0
2015-10-02 10:00:00,37.81,37.81,37.48,37.63,714912.0,29.462,29.462,29.2049,29.3218,714912.0
2015-10-02 10:30:00,37.63,38.04,37.6,38.02,479810.0,29.3218,29.6412,29.2984,29.6257,479810.0
2015-10-02 11:00:00,38.03,38.13,37.93,38.02,364290.0,29.6334,29.7114,29.5555,29.6257,364290.0
2015-10-02 11:30:00,38.03,38.31,38.02,38.27,405938.0,29.6334,29.8516,29.6257,29.8205,405938.0
2015-10-02 12:00:00,38.26,38.44,38.19,38.36,178867.0,29.8127,29.9529,29.7581,29.8906,178867.0
2015-10-02 12:30:00,38.37,38.69,38.37,38.65,345468.0,29.8984,30.1477,29.8984,30.1166,345468.0
2015-10-02 13:00:00,38.66,38.81,38.62,38.72,265726.0,30.1244,30.2412,30.0932,30.1711,265726.0
2015-10-02 13:30:00,38.72,38.75,38.52,38.61,225478.0,30.1711,30.1945,30.0153,30.0854,225478.0
2015-10-02 14:00:00,38.61,38.81,38.6,38.8,325915.0,30.0854,30.2412,30.0776,30.2334,325915.0
2015-10-02 14:30:00,38.8,38.84,38.65,38.65,258565.0,30.2334,30.2646,30.1166,30.1166,258565.0
2015-10-02 15:00:00,38.65,38.98,38.62,38.97,535303.0,30.1166,30.3737,30.0932,30.3659,535303.0
2015-10-02 15:30:00,38.97,39.18,38.95,39.16,1041505.0,30.3659,30.5295,30.3503,30.514,1041505.0
2015-10-05 09:30:00,39.54,40.0,39.4,39.98,465498.0,30.8101,31.1685,30.701,31.1529,465498.0
2015-10-05 10:00:00,39.98,40.08,39.9,39.99,270652.0,31.1529,31.2308,31.0906,31.1607,270652.0
2015-10-05 10:30:00,40.0,40.01,39.77,39.84,240502.0,31.1685,31.1763,30.9893,31.0438,240502.0
2015-10-05 11:00:00,39.84,40.0,39.84,39.98,174213.0,31.0438,31.1685,31.0438,31.1529,174213.0
2015-10-05 11:30:00,39.98,39.99,39.83,39.95,277060.0,31.1529,31.1607,31.036,31.1295,277060.0
2015-10-05 12:00:00,39.95,40.02,39.94,39.97,142226.0,31.1295,31.1841,31.1217,31.1451,142226.0
2015-10-05 12:30:00,39.97,39.98,39.88,39.9,157784.0,31.1451,31.1529,31.075,31.0906,157784.0
2015-10-05 13:00:00,39.9,40.0,39.87,39.96,124530.0,31.0906,31.1685,31.0672,31.1373,124530.0
2015-10-05 13:30:00,39.96,39.96,39.86,39.9,109575.0,31.1373,31.1373,31.0594,31.0906,109575.0
2015-10-05 14:00:00,39.9,40.03,39.89,40.0,267687.0,31.0906,31.1919,31.0828,31.1685,267687.0
2015-10-05 14:30:00,40.01,40.11,39.97,40.03,293389.0,31.1763,31.2542,31.1451,31.1919,293389.0
2015-10-05 15:00:00,40.02,40.25,39.99,40.2,784353.0,31.1841,31.3633,31.1607,31.3243,784353.0
2015-10-05 15:30:00,40.19,40.25,40.09,40.14,1171125.0,31.3165,31.3633,31.2386,31.2776,1171125.0
2015-10-06 09:30:00,39.95,40.26,39.66,40.23,498098.0,31.1295,31.3711,30.9036,31.3477,498098.0
2015-10-06 10:00:00,40.23,40.23,39.88,39.9,302134.0,31.3477,31.3477,31.075,31.0906,302134.0
2015-10-06 10:30:00,39.91,39.96,39.76,39.84,369280.0,31.0984,31.1373,30.9815,31.0438,369280.0
2015-10-06 11:00:00,39.84,40.1,39.83,40.05,228930.0,31.0438,31.2464,31.036,31.2075,228930.0
2015-10-06 11:30:00,40.05,40.07,39.78,39.84,228666.0,31.2075,31.223,30.9971,31.0438,228666.0
2015-10-06 12:00:00,39.84,39.85,39.73,39.77,188022.0,31.0438,31.0516,30.9581,30.9893,188022.0
2015-10-06 12:30:00,39.77,39.86,39.68,39.84,225937.0,30.9893,31.0594,30.9191,31.0438,225937.0
2015-10-06 13:00:00,39.85,39.95,39.82,39.89,121410.0,31.0516,31.1295,31.0282,31.0828,121410.0
2015-10-06 13:30:00,39.89,39.9,39.82,39.85,260074.0,31.0828,31.0906,31.0282,31.0516,260074.0
2015-10-06 14:00:00,39.85,39.94,39.81,39.94,308569.0,31.0516,31.1217,31.0204,31.1217,308569.0
2015-10-06 14:30:00,39.94,39.99,39.89,39.94,233483.0,31.1217,31.1607,31.0828,31.1217,233483.0
2015-10-06 15:00:00,39.93,40.05,39.91,39.99,263535.0,31.114,31.2075,31.0984,31.1607,263535.0
2015-10-06 15:30:00,40.0,40.03,39.91,39.96,548972.0,31.1685,31.1919,31.0984,31.1373,548972.0
2015-10-07 09:30:00,40.34,40.6,40.15,40.3,389816.0,31.4334,31.636,31.2854,31.4023,389816.0
2015-10-07 10:00:00,40.3,40.49,40.28,40.47,253863.0,31.4023,31.5503,31.3867,31.5347,253863.0
2015-10-07 10:30:00,40.47,40.47,40.18,40.3,137930.0,31.5347,31.5347,31.3088,31.4023,137930.0
2015-10-07 11:00:00,40.3,40.42,40.12,40.14,625377.0,31.4023,31.4958,31.262,31.2776,625377.0
2015-10-07 11:30:00,40.13,40.36,40.09,40.33,261219.0,31.2698,31.449,31.2386,31.4256,261219.0
2015-10-07 12:00:00,40.34,40.36,40.15,40.17,154575.0,31.4334,31.449,31.2854,31.301,154575.0
2015-10-07 12:30:00,40.17,40.24,40.12,40.15,213192.0,31.301,31.3555,31.262,31.2854,213192.0
2015-10-07 13:00:00,40.15,40.33,40.13,40.26,235751.0,31.2854,31.4256,31.2698,31.3711,235751.0
2015-10-07 13:30:00,40.26,40.47,40.25,40.4,277498.0,31.3711,31.5347,31.3633,31.4802,277498.0
2015-10-07 14:00:00,40.4,40.47,40.24,40.29,148912.0,31.4802,31.5347,31.3555,31.3945,148912.0
2015-10-07 14:30:00,40.3,40.37,40.27,40.36,257339.0,31.4023,31.4568,31.3789,31.449,257339.0
2015-10-07 15:00:00,40.36,40.44,40.29,40.33,313886.0,31.449,31.5113,31.3945,31.4256,313886.0
2015-10-07 15:30:00,40.34,40.55,40.33,40.53,970329.0,31.4334,31.5971,31.4256,31.5815,970329.0
2015-10-08 09:30:00,40.35,40.59,40.21,40.29,298752.0,31.4412,31.6282,31.3321,31.3945,298752.0
2015-10-08 10:00:00,40.29,40.39,40.21,40.24,283577.0,31.3945,31.4724,31.3321,31.3555,283577.0
2015-10-08 10:30:00,40.25,40.43,40.23,40.31,284296.0,31.3633,31.5036,31.3477,31.4101,284296.0
2015-10-08 11:00:00,40.31,40.38,40.22,40.37,122471.0,31.4101,31.4646,31.3399,31.4568,122471.0
2015-10-08 11:30:00,40.37,40.49,40.37,40.47,116608.0,31.4568,31.5503,31.4568,31.5347,116608.0
2015-10-08 12:00:00,40.47,40.59,40.44,40.45,144732.0,31.5347,31.6282,31.5113,31.5191,144732.0
2015-10-08 12:30:00,40.46,40.54,40.37,40.46,132436.0,31.5269,31.5893,31.4568,31.5269,132436.0
2015-10-08 13:00:00,40.46,40.57,40.42,40.55,116010.0,31.5269,31.6126,31.4958,31.5971,116010.0
2015-10-08 13:30:00,40.55,40.66,40.54,40.63,145048.0,31.5971,31.6828,31.5893,31.6594,145048.0
2015-10-08 14:00:00,40.63,40.78,40.36,40.49,615514.0,31.6594,31.7763,31.449,31.5503,615514.0
2015-10-08 14:30:00,40.48,40.8,40.47,40.78,195317.0,31.5425,31.7919,31.5347,31.7763,195317.0
2015-10-08 15:00:00,40.77,40.87,40.74,40.76,329853.0,31.7685,31.8464,31.7451,31.7607,329853.0
2015-10-08 15:30:00,40.77,40.88,40.7,40.87,861355.0,31.7685,31.8542,31.7139,31.8464,861355.0
2015-10-09 09:30:00,40.81,40.91,40.66,40.78,465298.0,31.7997,31.8776,31.6828,31.7763,465298.0
2015-10-09 10:00:00,40.79,40.81,40.5,40.55,215416.0,31.7841,31.7997,31.5581,31.5971,215416.0
2015-10-09 10:30:00,40.56,40.72,40.54,40.71,282743.0,31.6049,31.7295,31.5893,31.7217,282743.0
2015-10-09 11:00:00,40.71,40.76,40.58,40.62,146451.0,31.7217,31.7607,31.6204,31.6516,146451.0
2015-10-09 11:30:00,40.62,40.63,40.44,40.47,127731.0,31.6516,31.6594,31.5113,31.5347,127731.0
2015-10-09 12:00:00,40.47,40.53,40.32,40.36,120273.0,31.5347,31.5815,31.4178,31.449,120273.0
2015-10-09 12:30:00,40.36,40.36,40.26,40.28,136416.0,31.449,31.449,31.3711,31.3867,136416.0
2015-10-09 13:00:00,40.29,40.33,40.17,40.27,109260.0,31.3945,31.4256,31.301,31.3789,109260.0
2015-10-09 13:30:00,40.26,40.31,40.21,40.25,195559.0,31.3711,31.4101,31.3321,31.3633,195559.0
2015-10-09 14:00:00,40.25,40.33,40.22,40.32,133780.0,31.3633,31.4256,31.3399,31.4178,133780.0
2015-10-09 14:30:00,40.32,40.4,40.27,40.38,335263.0,31.4178,31.4802,31.3789,31.4646,335263.0
2015-10-09 15:00:00,40.38,40.43,40.32,40.37,370832.0,31.4646,31.5036,31.4178,31.4568,370832.0
2015-10-09 15:30:00,40.38,40.5,40.38,40.45,602414.0,31.4646,31.5581,31.4646,31.5191,602414.0
2015-10-12 09:30:00,40.36,40.61,40.23,40.56,247567.0,31.449,31.6438,31.3477,31.6049,247567.0
2015-10-12 10:00:00,40.56,40.58,40.38,40.42,131381.0,31.6049,31.6204,31.4646,31.4958,131381.0
2015-10-12 10:30:00,40.43,40.48,40.3,40.3,147295.0,31.5036,31.5425,31.4023,31.4023,147295.0
2015-10-12 11:00:00,40.3,40.43,40.29,40.41,173245.0,31.4023,31.5036,31.3945,31.488,173245.0
2015-10-12 11:30:00,40.4,40.45,40.32,40.42,146549.0,31.4802,31.5191,31.4178,31.4958,146549.0
2015-10-12 12:00:00,40.42,40.42,40.31,40.34,70140.0,31.4958,31.4958,31.4101,31.4334,70140.0
2015-10-12 12:30:00,40.34,40.35,40.28,40.32,77619.0,31.4334,31.4412,31.3867,31.4178,77619.0
2015-10-12 13:00:00,40.32,40.32,40.26,40.29,81329.0,31.4178,31.4178,31.3711,31.3945,81329.0
2015-10-12 13:30:00,40.28,40.33,40.23,40.23,127150.0,31.3867,31.4256,31.3477,31.3477,127150.0
2015-10-12 14:00:00,40.23,40.3,40.23,40.25,158791.0,31.3477,31.4023,31.3477,31.3633,158791.0
2015-10-12 14:30:00,40.25,40.38,40.25,40.35,97128.0,31.3633,31.4646,31.3633,31.4412,97128.0
2015-10-12 15:00:00,40.35,40.41,40.34,40.41,239004.0,31.4412,31.488,31.4334,31.488,239004.0
2015-10-12 15:30:00,40.4,40.47,40.4,40.46,447551.0,31.4802,31.5347,31.4802,31.5269,447551.0
2015-10-13 09:30:00,40.15,40.4,40.15,40.19,276557.0,31.2854,31.4802,31.2854,31.3165,276557.0
2015-10-13 10:00:00,40.2,40.33,40.17,40.33,235198.0,31.3243,31.4256,31.301,31.4256,235198.0
2015-10-13 10:30:00,40.33,40.38,40.23,40.26,473941.0,31.4256,31.4646,31.3477,31.3711,473941.0
2015-10-13 11:00:00,40.26,40.26,40.13,40.13,283685.0,31.3711,31.3711,31.2698,31.2698,283685.0
2015-10-13 11:30:00,40.13,40.2,40.11,40.13,377046.0,31.2698,31.3243,31.2542,31.2698,377046.0
2015-10-13 12:00:00,40.14,40.17,40.02,40.06,180678.0,31.2776,31.301,31.1841,31.2152,180678.0
2015-10-13 12:30:00,40.07,40.07,39.92,39.92,143992.0,31.223,31.223,31.1062,31.1062,143992.0
2015-10-13 13:00:00,39.92,39.96,39.87,39.87,204397.0,31.1062,31.1373,31.0672,31.0672,204397.0
2015-10-13 13:30:00,39.88,39.97,39.82,39.94,162147.0,31.075,31.1451,31.0282,31.1217,162147.0
2015-10-13 14:00:00,39.94,40.04,39.92,40.01,215636.0,31.1217,31.1997,31.1062,31.1763,215636.0
2015-10-13 14:30:00,40.01,40.05,39.96,40.05,151736.0,31.1763,31.2075,31.1373,31.2075,151736.0
2015-10-13 15:00:00,40.04,40.05,39.86,39.91,312699.0,31.1997,31.2075,31.0594,31.0984,312699.0
2015-10-13 15:30:00,39.91,39.94,39.79,39.83,687577.0,31.0984,31.1217,31.0049,31.036,687577.0
2015-10-14 09:30:00,39.67,39.68,39.18,39.54,499000.0,30.9114,30.9191,30.5295,30.8101,499000.0
2015-10-14 10:00:00,39.54,39.58,39.39,39.42,246245.0,30.8101,30.8412,30.6932,30.7166,246245.0
2015-10-14 10:30:00,39.41,39.44,39.3,39.33,227766.0,30.7088,30.7321,30.623,30.6464,227766.0
2015-10-14 11:00:00,39.34,39.44,39.29,39.36,203989.0,30.6542,30.7321,30.6153,30.6698,203989.0
2015-10-14 11:30:00,39.35,39.55,39.33,39.49,178577.0,30.662,30.8178,30.6464,30.7711,178577.0
2015-10-14 12:00:00,39.5,39.5,39.34,39.44,168052.0,30.7789,30.7789,30.6542,30.7321,168052.0
2015-10-14 12:30:00,39.44,39.63,39.42,39.56,143647.0,30.7321,30.8802,30.7166,30.8256,143647.0
2015-10-14 13:00:00,39.56,39.57,39.46,39.53,276370.0,30.8256,30.8334,30.7477,30.8023,276370.0
2015-10-14 13:30:00,39.52,39.55,39.46,39.51,284106.0,30.7945,30.8178,30.7477,30.7867,284106.0
2015-10-14 14:00:00,39.52,39.56,39.33,39.33,214129.0,30.7945,30.8256,30.6464,30.6464,214129.0
2015-10-14 14:30:00,39.33,39.34,39.2,39.28,374937.0,30.6464,30.6542,30.5451,30.6075,374937.0
2015-10-14 15:00:00,39.28,39.37,39.24,39.32,393072.0,30.6075,30.6776,30.5763,30.6386,393072.0
2015-10-14 15:30:00,39.33,39.44,39.25,39.26,1067875.0,30.6464,30.7321,30.5841,30.5919,1067875.0
2015-10-15 09:30:00,39.69,39.93,39.54,39.82,414387.0,30.9269,31.114,30.8101,31.0282,414387.0
2015-10-15 10:00:00,39.82,39.97,39.7,39.9,271083.0,31.0282,31.1451,30.9347,31.0906,271083.0
2015-10-15 10:30:00,39.89,40.09,39.84,40.02,334811.0,31.0828,31.2386,31.0438,31.1841,334811.0
2015-10-15 11:00:00,40.01,40.06,39.86,39.93,167681.0,31.1763,31.2152,31.0594,31.114,167681.0
2015-10-15 11:30:00,39.93,39.95,39.68,39.76,228413.0,31.114,31.1295,30.9191,30.9815,228413.0
2015-10-15 12:00:00,39.76,39.97,39.71,39.96,170177.0,30.9815,31.1451,30.9425,31.1373,170177.0
2015-10-15 12:30:00,39.97,40.05,39.89,40.04,150432.0,31.1451,31.2075,31.0828,31.1997,150432.0
2015-10-15 13:00:00,40.03,40.12,39.97,40.08,172068.0,31.1919,31.262,31.1451,31.2308,172068.0
2015-10-15 13:30:00,40.09,40.23,40.04,40.17,140713.0,31.2386,31.3477,31.1997,31.301,140713.0
2015-10-15 14:00:00,40.17,40.23,40.14,40.2,120531.0,31.301,31.3477,31.2776,31.3243,120531.0
2015-10-15 14:30:00,40.2,40.4,40.19,40.4,219512.0,31.3243,31.4802,31.3165,31.4802,219512.0
2015-10-15 15:00:00,40.4,40.46,40.3,40.39,296130.0,31.4802,31.5269,31.4023,31.4724,296130.0
2015-10-15 15:30:00,40.38,40.51,40.36,40.48,594099.0,31.4646,31.5659,31.449,31.5425,594099.0
2015-10-16 09:30:00,40.73,40.86,40.21,40.29,693045.0,31.7373,31.8386,31.3321,31.3945,693045.0
2015-10-16 10:00:00,40.3,40.4,40.17,40.24,246325.0,31.4023,31.4802,31.301,31.3555,246325.0
2015-10-16 10:30:00,40.24,40.45,40.21,40.45,259018.0,31.3555,31.5191,31.3321,31.5191,259018.0
2015-10-16 11:00:00,40.45,40.51,40.43,40.5,195775.0,31.5191,31.5659,31.5036,31.5581,195775.0
2015-10-16 11:30:00,40.5,40.7,40.49,40.69,192625.0,31.5581,31.7139,31.5503,31.7062,192625.0
2015-10-16 12:00:00,40.69,40.69,40.54,40.55,230028.0,31.7062,31.7062,31.5893,31.5971,230028.0
2015-10-16 12:30:00,40.55,40.58,40.47,40.53,182637.0,31.5971,31.6204,31.5347,31.5815,182637.0
2015-10-16 13:00:00,40.53,40.58,40.48,40.48,100425.0,31.5815,31.6204,31.5425,31.5425,100425.0
2015-10-16 13:30:00,40.49,40.54,40.37,40.39,138648.0,31.5503,31.5893,31.4568,31.4724,138648.0
2015-10-16 14:00:00,40.39,40.56,40.37,40.55,229977.0,31.4724,31.6049,31.4568,31.5971,229977.0
2015-10-16 14:30:00,40.56,40.68,40.55,40.58,204401.0,31.6049,31.6984,31.5971,31.6204,204401.0
2015-10-16 15:00:00,40.58,40.62,40.54,40.57,331915.0,31.6204,31.6516,31.5893,31.6126,331915.0
2015-10-16 15:30:00,40.56,40.65,40.46,40.49,1418971.0,31.6049,31.675,31.5269,31.5503,1418971.0
2015-10-19 09:30:00,39.99,40.38,39.99,40.37,218350.0,31.1607,31.4646,31.1607,31.4568,218350.0
2015-10-19 10:00:00,40.38,40.39,40.23,40.23,186794.0,31.4646,31.4724,31.3477,31.3477,186794.0
2015-10-19 10:30:00,40.24,40.31,40.18,40.3,227538.0,31.3555,31.4101,31.3088,31.4023,227538.0
2015-10-19 11:00:00,40.3,40.43,40.19,40.33,157773.0,31.4023,31.5036,31.3165,31.4256,157773.0
2015-10-19 11:30:00,40.33,40.5,40.32,40.43,207130.0,31.4256,31.5581,31.4178,31.5036,207130.0
2015-10-19 12:00:00,40.44,40.49,40.41,40.48,223506.0,31.5113,31.5503,31.488,31.5425,223506.0
2015-10-19 12:30:00,40.49,40.54,40.43,40.47,344107.0,31.5503,31.5893,31.5036,31.5347,344107.0
2015-10-19 13:00:00,40.47,40.49,40.4,40.43,427784.0,31.5347,31.5503,31.4802,31.5036,427784.0
2015-10-19 13:30:00,40.43,40.49,40.36,40.43,255884.0,31.5036,31.5503,31.449,31.5036,255884.0
2015-10-19 14:00:00,40.43,40.47,40.2,40.2,312049.0,31.5036,31.5347,31.3243,31.3243,312049.0
2015-10-19 14:30:00,40.21,40.33,40.1,40.11,278367.0,31.3321,31.4256,31.2464,31.2542,278367.0
2015-10-19 15:00:00,40.11,40.28,40.11,40.21,640827.0,31.2542,31.3867,31.2542,31.3321,640827.0
2015-10-19 15:30:00,40.22,40.22,40.08,40.18,1061869.0,31.3399,31.3399,31.2308,31.3088,1061869.0
2015-10-20 09:30:00,41.0,41.3,40.8,41.13,1154191.0,31.9477,32.1815,31.7919,32.049,1154191.0
2015-10-20 10:00:00,41.13,41.19,40.93,41.05,575643.0,32.049,32.0958,31.8932,31.9867,575643.0
2015-10-20 10:30:00,41.05,41.54,41.01,41.54,784419.0,31.9867,32.3685,31.9555,32.3685,784419.0
2015-10-20 11:00:00,41.54,41.61,41.29,41.4,736899.0,32.3685,32.423,32.1737,32.2594,736899.0
2015-10-20 11:30:00,41.4,41.42,41.2,41.37,634696.0,32.2594,32.275,32.1036,32.236,634696.0
2015-10-20 12:00:00,41.36,41.5,41.35,41.41,348123.0,32.2282,32.3373,32.2204,32.2672,348123.0
2015-10-20 12:30:00,41.41,41.58,41.3,41.55,382536.0,32.2672,32.3997,32.1815,32.3763,382536.0
2015-10-20 13:00:00,41.55,41.56,41.45,41.45,264016.0,32.3763,32.3841,32.2984,32.2984,264016.0
2015-10-20 13:30:00,41.46,41.49,41.39,41.45,382392.0,32.3061,32.3295,32.2516,32.2984,382392.0
2015-10-20 14:00:00,41.44,41.47,41.37,41.46,350987.0,32.2906,32.3139,32.236,32.3061,350987.0
2015-10-20 14:30:00,41.46,41.63,41.41,41.53,449996.0,32.3061,32.4386,32.2672,32.3607,449996.0
2015-10-20 15:00:00,41.53,41.56,41.34,41.35,558542.0,32.3607,32.3841,32.2126,32.2204,558542.0
2015-10-20 15:30:00,41.36,41.4,41.22,41.26,1259577.0,32.2282,32.2594,32.1191,32.1503,1259577.0
2015-10-21 09:30:00,41.37,41.73,41.21,41.48,1022203.0,32.236,32.5165,32.1113,32.3217,1022203.0
2015-10-21 10:00:00,41.48,41.5,41.22,41.27,733403.0,32.3217,32.3373,32.1191,32.1581,733403.0
2015-10-21 10:30:00,41.27,41.28,41.17,41.25,308800.0,32.1581,32.1659,32.0802,32.1425,308800.0
2015-10-21 11:00:00,41.25,41.28,41.18,41.2,287315.0,32.1425,32.1659,32.088,32.1036,287315.0
2015-10-21 11:30:00,41.21,41.34,41.18,41.23,446819.0,32.1113,32.2126,32.088,32.1269,446819.0
2015-10-21 12:00:00,41.23,41.29,41.2,41.29,205992.0,32.1269,32.1737,32.1036,32.1737,205992.0
2015-10-21 12:30:00,41.29,41.32,41.07,41.07,270694.0,32.1737,32.1971,32.0023,32.0023,270694.0
2015-10-21 13:00:00,41.07,41.09,40.84,40.84,330709.0,32.0023,32.0178,31.823,31.823,330709.0
2015-10-21 13:30:00,40.84,41.01,40.84,40.97,513595.0,31.823,31.9555,31.823,31.9243,513595.0
2015-10-21 14:00:00,40.97,40.99,40.81,40.91,558042.0,31.9243,31.9399,31.7997,31.8776,558042.0
2015-10-21 14:30:00,40.9,41.23,40.88,41.22,578122.0,31.8698,32.1269,31.8542,32.1191,578122.0
2015-10-21 15:00:00,41.22,41.25,41.03,41.04,700483.0,32.1191,32.1425,31.9711,31.9789,700483.0
2015-10-21 15:30:00,41.04,41.04,40.82,40.85,1385343.0,31.9789,31.9789,31.8074,31.8308,1385343.0
2015-10-22 09:30:00,41.08,41.68,40.99,41.67,571514.0,32.01,32.4776,31.9399,32.4698,571514.0
2015-10-22 10:00:00,41.67,41.69,41.53,41.55,347334.0,32.4698,32.4854,32.3607,32.3763,347334.0
2015-10-22 10:30:00,41.55,41.71,41.46,41.7,299731.0,32.3763,32.5009,32.3061,32.4932,299731.0
2015-10-22 11:00:00,41.7,41.71,41.64,41.67,261770.0,32.4932,32.5009,32.4464,32.4698,261770.0
2015-10-22 11:30:00,41.67,41.92,41.66,41.87,412059.0,32.4698,32.6646,32.462,32.6256,412059.0
2015-10-22 12:00:00,41.87,41.96,41.8,41.92,222721.0,32.6256,32.6958,32.5711,32.6646,222721.0
2015-10-22 12:30:00,41.93,41.95,41.85,41.92,370250.0,32.6724,32.688,32.61,32.6646,370250.0
2015-10-22 13:00:00,41.91,41.92,41.85,41.91,364865.0,32.6568,32.6646,32.61,32.6568,364865.0
2015-10-22 13:30:00,41.91,41.94,41.86,41.92,578376.0,32.6568,32.6802,32.6178,32.6646,578376.0
2015-10-22 14:00:00,41.91,41.92,41.72,41.78,731187.0,32.6568,32.6646,32.5087,32.5555,731187.0
2015-10-22 14:30:00,41.77,41.87,41.69,41.8,1403234.0,32.5477,32.6256,32.4854,32.5711,1403234.0
2015-10-22 15:00:00,41.8,41.83,41.69,41.75,1034167.0,32.5711,32.5945,32.4854,32.5321,1034167.0
2015-10-22 15:30:00,41.75,41.76,41.6,41.65,1433161.0,32.5321,32.5399,32.4152,32.4542,1433161.0
2015-10-23 09:30:00,42.13,42.41,41.77,42.16,489678.0,32.8282,33.0464,32.5477,32.8516,489678.0
2015-10-23 10:00:00,42.16,42.24,42.05,42.07,488632.0,32.8516,32.9139,32.7659,32.7815,488632.0
2015-10-23 10:30:00,42.07,42.12,41.96,42.04,275916.0,32.7815,32.8204,32.6958,32.7581,275916.0
2015-10-23 11:00:00,42.05,42.18,41.89,41.91,383781.0,32.7659,32.8672,32.6412,32.6568,383781.0
2015-10-23 11:30:00,41.92,41.98,41.84,41.87,432588.0,32.6646,32.7113,32.6022,32.6256,432588.0
2015-10-23 12:00:00,41.87,42.07,41.86,42.01,336408.0,32.6256,32.7815,32.6178,32.7347,336408.0
2015-10-23 12:30:00,42.02,42.06,41.96,42.04,371510.0,32.7425,32.7737,32.6958,32.7581,371510.0
2015-10-23 13:00:00,42.04,42.04,41.91,41.96,231688.0,32.7581,32.7581,32.6568,32.6958,231688.0
2015-10-23 13:30:00,41.96,42.05,41.91,42.02,366741.0,32.6958,32.7659,32.6568,32.7425,366741.0
2015-10-23 14:00:00,42.02,42.14,42.0,42.1,325529.0,32.7425,32.836,32.7269,32.8048,325529.0
2015-10-23 14:30:00,42.1,42.22,42.09,42.16,295973.0,32.8048,32.8983,32.797,32.8516,295973.0
2015-10-23 15:00:00,42.15,42.27,42.12,42.24,386245.0,32.8438,32.9373,32.8204,32.9139,386245.0
2015-10-23 15:30:00,42.24,42.29,42.21,42.25,669641.0,32.9139,32.9529,32.8906,32.9217,669641.0
2015-10-26 09:30:00,42.17,42.4,42.13,42.2,329446.0,32.8594,33.0386,32.8282,32.8828,329446.0
2015-10-26 10:00:00,42.19,42.24,42.09,42.15,287197.0,32.875,32.9139,32.797,32.8438,287197.0
2015-10-26 10:30:00,42.15,42.17,41.93,41.93,387608.0,32.8438,32.8594,32.6724,32.6724,387608.0
2015-10-26 11:00:00,41.94,41.99,41.88,41.96,303365.0,32.6802,32.7191,32.6334,32.6958,303365.0
2015-10-26 11:30:00,41.97,42.04,41.95,42.0,229361.0,32.7035,32.7581,32.688,32.7269,229361.0
2015-10-26 12:00:00,42.0,42.02,41.87,41.97,298773.0,32.7269,32.7425,32.6256,32.7035,298773.0
2015-10-26 12:30:00,41.96,42.03,41.9,41.98,169883.0,32.6958,32.7503,32.649,32.7113,169883.0
2015-10-26 13:00:00,41.98,41.99,41.9,41.96,163653.0,32.7113,32.7191,32.649,32.6958,163653.0
2015-10-26 13:30:00,41.97,42.02,41.95,41.96,177547.0,32.7035,32.7425,32.688,32.6958,177547.0
2015-10-26 14:00:00,41.96,42.05,41.9,41.9,253415.0,32.6958,32.7659,32.649,32.649,253415.0
2015-10-26 14:30:00,41.91,41.96,41.88,41.91,293183.0,32.6568,32.6958,32.6334,32.6568,293183.0
2015-10-26 15:00:00,41.9,41.95,41.86,41.88,374368.0,32.649,32.688,32.6178,32.6334,374368.0
2015-10-26 15:30:00,41.88,41.91,41.86,41.88,1110904.0,32.6334,32.6568,32.6178,32.6334,1110904.0
2015-10-27 09:30:00,41.56,41.74,41.43,41.52,448965.0,32.3841,32.5243,32.2828,32.3529,448965.0
2015-10-27 10:00:00,41.52,41.55,41.3,41.38,440841.0,32.3529,32.3763,32.1815,32.2438,440841.0
2015-10-27 10:30:00,41.38,41.46,41.3,41.44,504733.0,32.2438,32.3061,32.1815,32.2906,504733.0
2015-10-27 11:00:00,41.44,41.52,41.38,41.46,487558.0,32.2906,32.3529,32.2438,32.3061,487558.0
2015-10-27 11:30:00,41.47,41.58,41.41,41.46,435738.0,32.3139,32.3997,32.2672,32.3061,435738.0
2015-10-27 12:00:00,41.46,41.55,41.39,41.5,322065.0,32.3061,32.3763,32.2516,32.3373,322065.0
2015-10-27 12:30:00,41.51,41.66,41.5,41.51,246141.0,32.3451,32.462,32.3373,32.3451,246141.0
2015-10-27 13:00:00,41.5,41.51,41.36,41.46,224190.0,32.3373,32.3451,32.2282,32.3061,224190.0
2015-10-27 13:30:00,41.47,41.51,41.43,41.51,280949.0,32.3139,32.3451,32.2828,32.3451,280949.0
2015-10-27 14:00:00,41.5,41.58,41.45,41.51,308978.0,32.3373,32.3997,32.2984,32.3451,308978.0
2015-10-27 14:30:00,41.52,41.58,41.44,41.51,299127.0,32.3529,32.3997,32.2906,32.3451,299127.0
2015-10-27 15:00:00,41.51,41.69,41.49,41.65,397275.0,32.3451,32.4854,32.3295,32.4542,397275.0
2015-10-27 15:30:00,41.66,41.73,41.62,41.73,634392.0,32.462,32.5165,32.4308,32.5165,634392.0
2015-10-28 09:30:00,41.83,41.99,41.75,41.98,278993.0,32.5945,32.7191,32.5321,32.7113,278993.0
2015-10-28 10:00:00,41.99,42.06,41.92,41.94,259015.0,32.7191,32.7737,32.6646,32.6802,259015.0
2015-10-28 10:30:00,41.93,42.17,41.93,42.16,262717.0,32.6724,32.8594,32.6724,32.8516,262717.0
2015-10-28 11:00:00,42.16,42.16,42.0,42.05,228035.0,32.8516,32.8516,32.7269,32.7659,228035.0
2015-10-28 11:30:00,42.05,42.15,42.0,42.13,536446.0,32.7659,32.8438,32.7269,32.8282,536446.0
2015-10-28 12:00:00,42.12,42.14,42.03,42.14,307754.0,32.8204,32.836,32.7503,32.836,307754.0
2015-10-28 12:30:00,42.14,42.15,42.06,42.09,184203.0,32.836,32.8438,32.7737,32.797,184203.0
2015-10-28 13:00:00,42.1,42.22,42.09,42.2,242286.0,32.8048,32.8983,32.797,32.8828,242286.0
2015-10-28 13:30:00,42.21,42.43,42.19,42.41,316229.0,32.8906,33.062,32.875,33.0464,316229.0
2015-10-28 14:00:00,42.42,42.73,42.34,42.73,1848344.0,33.0542,33.2957,32.9919,33.2957,1848344.0
2015-10-28 14:30:00,42.72,43.04,42.5,42.99,759266.0,33.288,33.5373,33.1165,33.4983,759266.0
2015-10-28 15:00:00,42.99,43.17,42.85,43.01,1054074.0,33.4983,33.6386,33.3893,33.5139,1054074.0
2015-10-28 15:30:00,43.01,43.08,42.92,43.08,1037891.0,33.5139,33.5685,33.4438,33.5685,1037891.0
2015-10-29 09:30:00,42.89,43.16,42.79,42.81,424765.0,33.5543,33.7655,33.476,33.4917,424765.0
2015-10-29 10:00:00,42.81,42.82,42.47,42.5,432296.0,33.4917,33.4995,33.2257,33.2491,432296.0
2015-10-29 10:30:00,42.49,42.68,42.42,42.64,217366.0,33.2413,33.39,33.1866,33.3587,217366.0
2015-10-29 11:00:00,42.64,42.76,42.52,42.63,307377.0,33.3587,33.4526,33.2648,33.3509,307377.0
2015-10-29 11:30:00,42.63,42.75,42.6,42.73,323617.0,33.3509,33.4447,33.3274,33.4291,323617.0
2015-10-29 12:00:00,42.73,42.73,42.59,42.65,182428.0,33.4291,33.4291,33.3196,33.3665,182428.0
2015-10-29 12:30:00,42.66,42.66,42.48,42.49,202351.0,33.3743,33.3743,33.2335,33.2413,202351.0
2015-10-29 13:00:00,42.49,42.59,42.48,42.52,268291.0,33.2413,33.3196,33.2335,33.2648,268291.0
2015-10-29 13:30:00,42.52,42.53,42.36,42.44,220723.0,33.2648,33.2726,33.1396,33.2022,220723.0
2015-10-29 14:00:00,42.44,42.57,42.43,42.52,276628.0,33.2022,33.3039,33.1944,33.2648,276628.0
2015-10-29 14:30:00,42.52,42.54,42.39,42.44,308300.0,33.2648,33.2804,33.1631,33.2022,308300.0
2015-10-29 15:00:00,42.44,42.5,42.36,42.48,410188.0,33.2022,33.2491,33.1396,33.2335,410188.0
2015-10-29 15:30:00,42.48,42.59,42.4,42.46,1000256.0,33.2335,33.3196,33.1709,33.2179,1000256.0
2015-10-30 09:30:00,42.46,42.67,42.18,42.2,544605.0,33.2179,33.3821,32.9988,33.0144,544605.0
2015-10-30 10:00:00,42.2,42.23,42.11,42.16,381201.0,33.0144,33.0379,32.944,32.9832,381201.0
2015-10-30 10:30:00,42.16,42.29,42.14,42.28,289049.0,32.9832,33.0849,32.9675,33.077,289049.0
2015-10-30 11:00:00,42.29,42.35,42.27,42.34,400293.0,33.0849,33.1318,33.0692,33.124,400293.0
2015-10-30 11:30:00,42.34,42.34,42.21,42.28,254129.0,33.124,33.124,33.0223,33.077,254129.0
2015-10-30 12:00:00,42.27,42.29,42.16,42.17,184450.0,33.0692,33.0849,32.9832,32.991,184450.0
2015-10-30 12:30:00,42.17,42.27,42.14,42.17,512509.0,32.991,33.0692,32.9675,32.991,512509.0
2015-10-30 13:00:00,42.18,42.23,42.13,42.23,188602.0,32.9988,33.0379,32.9597,33.0379,188602.0
2015-10-30 13:30:00,42.23,42.29,42.14,42.16,787942.0,33.0379,33.0849,32.9675,32.9832,787942.0
2015-10-30 14:00:00,42.16,42.16,41.85,41.86,336394.0,32.9832,32.9832,32.7406,32.7485,336394.0
2015-10-30 14:30:00,41.86,41.86,41.64,41.64,1069957.0,32.7485,32.7485,32.5763,32.5763,1069957.0
2015-10-30 15:00:00,41.64,41.78,41.62,41.68,607841.0,32.5763,32.6859,32.5607,32.6076,607841.0
2015-10-30 15:30:00,41.68,41.79,41.65,41.66,1582064.0,32.6076,32.6937,32.5842,32.592,1582064.0
2015-11-02 09:30:00,41.87,42.06,41.65,41.94,641611.0,32.7563,32.9049,32.5842,32.811,641611.0
2015-11-02 10:00:00,41.95,42.03,41.82,41.86,488824.0,32.8189,32.8815,32.7172,32.7485,488824.0
2015-11-02 10:30:00,41.86,41.94,41.82,41.9,420389.0,32.7485,32.811,32.7172,32.7797,420389.0
2015-11-02 11:00:00,41.9,42.05,41.88,41.95,401350.0,32.7797,32.8971,32.7641,32.8189,401350.0
2015-11-02 11:30:00,41.95,41.98,41.88,41.91,161165.0,32.8189,32.8423,32.7641,32.7876,161165.0
2015-11-02 12:00:00,41.91,41.98,41.87,41.97,164419.0,32.7876,32.8423,32.7563,32.8345,164419.0
2015-11-02 12:30:00,41.98,42.0,41.94,41.99,192050.0,32.8423,32.858,32.811,32.8502,192050.0
2015-11-02 13:00:00,41.98,42.03,41.91,41.93,174484.0,32.8423,32.8815,32.7876,32.8032,174484.0
2015-11-02 13:30:00,41.93,41.95,41.89,41.95,126606.0,32.8032,32.8189,32.7719,32.8189,126606.0
2015-11-02 14:00:00,41.95,42.09,41.95,42.08,214958.0,32.8189,32.9284,32.8189,32.9206,214958.0
2015-11-02 14:30:00,42.08,42.28,42.06,42.27,347512.0,32.9206,33.077,32.9049,33.0692,347512.0
2015-11-02 15:00:00,42.27,42.35,42.23,42.34,545988.0,33.0692,33.1318,33.0379,33.124,545988.0
2015-11-02 15:30:00,42.34,42.36,42.22,42.24,910254.0,33.124,33.1396,33.0301,33.0457,910254.0
2015-11-03 09:30:00,42.09,42.35,41.96,42.29,337165.0,32.9284,33.1318,32.8267,33.0849,337165.0
2015-11-03 10:00:00,42.29,42.44,42.29,42.32,328122.0,33.0849,33.2022,33.0849,33.1083,328122.0
2015-11-03 10:30:00,42.31,42.42,42.28,42.3,320247.0,33.1005,33.1866,33.077,33.0927,320247.0
2015-11-03 11:00:00,42.3,42.35,42.29,42.3,434828.0,33.0927,33.1318,33.0849,33.0927,434828.0
2015-11-03 11:30:00,42.3,42.61,42.28,42.58,689166.0,33.0927,33.3352,33.077,33.3117,689166.0
2015-11-03 12:00:00,42.57,42.59,42.5,42.56,239475.0,33.3039,33.3196,33.2491,33.2961,239475.0
2015-11-03 12:30:00,42.57,42.62,42.53,42.57,164571.0,33.3039,33.343,33.2726,33.3039,164571.0
2015-11-03 13:00:00,42.57,42.62,42.55,42.59,394992.0,33.3039,33.343,33.2883,33.3196,394992.0
2015-11-03 13:30:00,42.58,42.66,42.51,42.66,203897.0,33.3117,33.3743,33.257,33.3743,203897.0
2015-11-03 14:00:00,42.65,42.87,42.64,42.85,413024.0,33.3665,33.5386,33.3587,33.523,413024.0
2015-11-03 14:30:00,42.85,42.87,42.72,42.79,362638.0,33.523,33.5386,33.4213,33.476,362638.0
2015-11-03 15:00:00,42.8,42.84,42.7,42.75,378285.0,33.4838,33.5151,33.4056,33.4447,378285.0
2015-11-03 15:30:00,42.74,42.78,42.61,42.65,965808.0,33.4369,33.4682,33.3352,33.3665,965808.0
2015-11-04 09:30:00,42.66,42.81,42.49,42.62,329660.0,33.3743,33.4917,33.2413,33.343,329660.0
2015-11-04 10:00:00,42.63,42.68,42.53,42.6,185817.0,33.3509,33.39,33.2726,33.3274,185817.0
2015-11-04 10:30:00,42.6,42.78,42.55,42.74,205540.0,33.3274,33.4682,33.2883,33.4369,205540.0
2015-11-04 11:00:00,42.74,42.78,42.65,42.7,329437.0,33.4369,33.4682,33.3665,33.4056,329437.0
2015-11-04 11:30:00,42.7,42.8,42.6,42.79,212951.0,33.4056,33.4838,33.3274,33.476,212951.0
2015-11-04 12:00:00,42.78,42.91,42.74,42.83,217520.0,33.4682,33.5699,33.4369,33.5073,217520.0
2015-11-04 12:30:00,42.83,42.86,42.76,42.86,180332.0,33.5073,33.5308,33.4526,33.5308,180332.0
2015-11-04 13:00:00,42.87,42.88,42.66,42.74,183160.0,33.5386,33.5464,33.3743,33.4369,183160.0
2015-11-04 13:30:00,42.74,42.77,42.62,42.75,138213.0,33.4369,33.4604,33.343,33.4447,138213.0
2015-11-04 14:00:00,42.76,42.84,42.72,42.75,158682.0,33.4526,33.5151,33.4213,33.4447,158682.0
2015-11-04 14:30:00,42.75,42.83,42.74,42.76,304668.0,33.4447,33.5073,33.4369,33.4526,304668.0
2015-11-04 15:00:00,42.76,42.77,42.59,42.64,259225.0,33.4526,33.4604,33.3196,33.3587,259225.0
2015-11-04 15:30:00,42.64,42.66,42.49,42.59,634103.0,33.3587,33.3743,33.2413,33.3196,634103.0
2015-11-05 09:30:00,42.73,43.15,42.41,43.14,767866.0,33.4291,33.7577,33.1787,33.7498,767866.0
2015-11-05 10:00:00,43.13,43.19,42.88,42.91,370132.0,33.742,33.789,33.5464,33.5699,370132.0
2015-11-05 10:30:00,42.9,42.99,42.79,42.97,327452.0,33.5621,33.6325,33.476,33.6168,327452.0
2015-11-05 11:00:00,42.97,43.11,42.96,43.06,497307.0,33.6168,33.7264,33.609,33.6873,497307.0
2015-11-05 11:30:00,43.05,43.24,43.02,43.21,287123.0,33.6794,33.8281,33.656,33.8046,287123.0
2015-11-05 12:00:00,43.22,43.25,43.11,43.24,207052.0,33.8124,33.8359,33.7264,33.8281,207052.0
2015-11-05 12:30:00,43.24,43.38,43.23,43.3,269698.0,33.8281,33.9376,33.8203,33.875,269698.0
2015-11-05 13:00:00,43.31,43.32,43.18,43.21,262867.0,33.8828,33.8907,33.7811,33.8046,262867.0
2015-11-05 13:30:00,43.2,43.43,43.2,43.38,237195.0,33.7968,33.9767,33.7968,33.9376,237195.0
2015-11-05 14:00:00,43.37,43.43,43.27,43.32,345787.0,33.9298,33.9767,33.8515,33.8907,345787.0
2015-11-05 14:30:00,43.32,43.34,43.24,43.27,338431.0,33.8907,33.9063,33.8281,33.8515,338431.0
2015-11-05 15:00:00,43.28,43.41,43.23,43.4,558013.0,33.8594,33.9611,33.8203,33.9532,558013.0
2015-11-05 15:30:00,43.4,43.42,43.29,43.3,1001220.0,33.9532,33.9689,33.8672,33.875,1001220.0
2015-11-06 09:30:00,44.15,44.73,44.08,44.17,1565274.0,34.54,34.9938,34.4852,34.5556,1565274.0
2015-11-06 10:00:00,44.16,44.19,43.84,43.93,733975.0,34.5478,34.5713,34.2975,34.3679,733975.0
2015-11-06 10:30:00,43.93,44.3,43.92,44.18,454656.0,34.3679,34.6573,34.3601,34.5635,454656.0
2015-11-06 11:00:00,44.18,44.21,44.02,44.07,301905.0,34.5635,34.5869,34.4383,34.4774,301905.0
2015-11-06 11:30:00,44.07,44.16,44.03,44.07,299044.0,34.4774,34.5478,34.4461,34.4774,299044.0
2015-11-06 12:00:00,44.06,44.15,44.0,44.02,259546.0,34.4696,34.54,34.4226,34.4383,259546.0
2015-11-06 12:30:00,44.02,44.13,43.9,44.04,273238.0,34.4383,34.5244,34.3444,34.4539,273238.0
2015-11-06 13:00:00,44.05,44.14,44.03,44.05,103384.0,34.4618,34.5322,34.4461,34.4618,103384.0
2015-11-06 13:30:00,44.05,44.25,44.04,44.22,220379.0,34.4618,34.6182,34.4539,34.5948,220379.0
2015-11-06 14:00:00,44.22,44.32,44.16,44.24,267850.0,34.5948,34.673,34.5478,34.6104,267850.0
2015-11-06 14:30:00,44.23,44.27,44.14,44.23,254365.0,34.6026,34.6339,34.5322,34.6026,254365.0
2015-11-06 15:00:00,44.22,44.27,44.17,44.18,284563.0,34.5948,34.6339,34.5556,34.5635,284563.0
2015-11-06 15:30:00,44.19,44.2,44.09,44.19,608096.0,34.5713,34.5791,34.4931,34.5713,608096.0
2015-11-09 09:30:00,44.32,44.34,44.04,44.08,518180.0,34.673,34.6886,34.4539,34.4852,518180.0
2015-11-09 10:00:00,44.08,44.3,43.88,43.92,611376.0,34.4852,34.6573,34.3288,34.3601,611376.0
2015-11-09 10:30:00,43.92,44.05,43.85,44.04,303719.0,34.3601,34.4618,34.3053,34.4539,303719.0
2015-11-09 11:00:00,44.03,44.09,43.89,43.9,338881.0,34.4461,34.4931,34.3366,34.3444,338881.0
2015-11-09 11:30:00,43.9,43.95,43.78,43.78,272876.0,34.3444,34.3835,34.2505,34.2505,272876.0
2015-11-09 12:00:00,43.77,43.85,43.68,43.76,239923.0,34.2427,34.3053,34.1723,34.2349,239923.0
2015-11-09 12:30:00,43.76,43.88,43.68,43.85,178814.0,34.2349,34.3288,34.1723,34.3053,178814.0
2015-11-09 13:00:00,43.85,43.88,43.71,43.79,134528.0,34.3053,34.3288,34.1958,34.2584,134528.0
2015-11-09 13:30:00,43.79,43.8,43.65,43.69,131058.0,34.2584,34.2662,34.1488,34.1801,131058.0
2015-11-09 14:00:00,43.68,43.78,43.65,43.71,182072.0,34.1723,34.2505,34.1488,34.1958,182072.0
2015-11-09 14:30:00,43.71,43.78,43.56,43.63,253936.0,34.1958,34.2505,34.0784,34.1332,253936.0
2015-11-09 15:00:00,43.63,43.64,43.51,43.56,485730.0,34.1332,34.141,34.0393,34.0784,485730.0
2015-11-09 15:30:00,43.57,43.81,43.56,43.69,760689.0,34.0862,34.274,34.0784,34.1801,760689.0
2015-11-10 09:30:00,43.62,43.99,43.55,43.73,633541.0,34.1254,34.4148,34.0706,34.2114,633541.0
2015-11-10 10:00:00,43.72,43.73,43.32,43.39,261257.0,34.2036,34.2114,33.8907,33.9454,261257.0
2015-11-10 10:30:00,43.4,43.7,43.39,43.7,491532.0,33.9532,34.1879,33.9454,34.1879,491532.0
2015-11-10 11:00:00,43.69,43.75,43.54,43.56,256367.0,34.1801,34.2271,34.0628,34.0784,256367.0
2015-11-10 11:30:00,43.57,43.64,43.52,43.61,174925.0,34.0862,34.141,34.0471,34.1175,174925.0
2015-11-10 12:00:00,43.6,43.67,43.55,43.55,217387.0,34.1097,34.1645,34.0706,34.0706,217387.0
2015-11-10 12:30:00,43.55,43.59,43.47,43.54,130763.0,34.0706,34.1019,34.008,34.0628,130763.0
2015-11-10 13:00:00,43.54,43.55,43.42,43.48,200287.0,34.0628,34.0706,33.9689,34.0158,200287.0
2015-11-10 13:30:00,43.49,43.68,43.45,43.67,196525.0,34.0237,34.1723,33.9924,34.1645,196525.0
2015-11-10 14:00:00,43.67,43.7,43.54,43.56,277351.0,34.1645,34.1879,34.0628,34.0784,277351.0
2015-11-10 14:30:00,43.56,43.75,43.55,43.64,331288.0,34.0784,34.2271,34.0706,34.141,331288.0
2015-11-10 15:00:00,43.64,43.66,43.56,43.59,341247.0,34.141,34.1567,34.0784,34.1019,341247.0
2015-11-10 15:30:00,43.58,43.65,43.55,43.65,705931.0,34.0941,34.1488,34.0706,34.1488,705931.0
2015-11-11 09:30:00,43.88,44.09,43.69,44.03,598572.0,34.3288,34.4931,34.1801,34.4461,598572.0
2015-11-11 10:00:00,44.03,44.05,43.78,43.83,276334.0,34.4461,34.4618,34.2505,34.2897,276334.0
2015-11-11 10:30:00,43.84,44.0,43.81,43.92,629539.0,34.2975,34.4226,34.274,34.3601,629539.0
2015-11-11 11:00:00,43.93,44.0,43.88,43.95,256596.0,34.3679,34.4226,34.3288,34.3835,256596.0
2015-11-11 11:30:00,43.95,44.01,43.91,43.92,485669.0,34.3835,34.4305,34.3522,34.3601,485669.0
2015-11-11 12:00:00,43.93,43.99,43.9,43.98,109444.0,34.3679,34.4148,34.3444,34.407,109444.0
2015-11-11 12:30:00,43.98,44.06,43.94,43.98,213041.0,34.407,34.4696,34.3757,34.407,213041.0
2015-11-11 13:00:00,43.98,43.99,43.64,43.67,327904.0,34.407,34.4148,34.141,34.1645,327904.0
2015-11-11 13:30:00,43.67,43.8,43.66,43.74,117346.0,34.1645,34.2662,34.1567,34.2192,117346.0
2015-11-11 14:00:00,43.74,43.9,43.71,43.89,212293.0,34.2192,34.3444,34.1958,34.3366,212293.0
2015-11-11 14:30:00,43.89,43.9,43.77,43.77,113819.0,34.3366,34.3444,34.2427,34.2427,113819.0
2015-11-11 15:00:00,43.77,43.88,43.74,43.88,387319.0,34.2427,34.3288,34.2192,34.3288,387319.0
2015-11-11 15:30:00,43.88,43.91,43.79,43.84,840286.0,34.3288,34.3522,34.2584,34.2975,840286.0
2015-11-12 09:30:00,43.51,43.56,43.26,43.32,464414.0,34.0393,34.0784,33.8437,33.8907,464414.0
2015-11-12 10:00:00,43.31,43.5,43.29,43.43,320576.0,33.8828,34.0315,33.8672,33.9767,320576.0
2015-11-12 10:30:00,43.43,43.63,43.33,43.62,190383.0,33.9767,34.1332,33.8985,34.1254,190383.0
2015-11-12 11:00:00,43.62,43.67,43.49,43.49,203423.0,34.1254,34.1645,34.0237,34.0237,203423.0
2015-11-12 11:30:00,43.48,43.51,43.34,43.51,218021.0,34.0158,34.0393,33.9063,34.0393,218021.0
2015-11-12 12:00:00,43.52,43.57,43.39,43.45,202253.0,34.0471,34.0862,33.9454,33.9924,202253.0
2015-11-12 12:30:00,43.45,43.57,43.41,43.56,155486.0,33.9924,34.0862,33.9611,34.0784,155486.0
2015-11-12 13:00:00,43.56,43.62,43.5,43.56,162466.0,34.0784,34.1254,34.0315,34.0784,162466.0
2015-11-12 13:30:00,43.58,43.62,43.53,43.61,185289.0,34.0941,34.1254,34.055,34.1175,185289.0
2015-11-12 14:00:00,43.6,43.61,43.44,43.58,267958.0,34.1097,34.1175,33.9845,34.0941,267958.0
2015-11-12 14:30:00,43.58,43.59,43.32,43.42,249231.0,34.0941,34.1019,33.8907,33.9689,249231.0
2015-11-12 15:00:00,43.42,43.46,43.35,43.38,311015.0,33.9689,34.0002,33.9141,33.9376,311015.0
2015-11-12 15:30:00,43.38,43.38,43.17,43.18,594933.0,33.9376,33.9376,33.7733,33.7811,594933.0
2015-11-13 09:30:00,42.98,43.29,42.8,42.95,449579.0,33.6247,33.8672,33.4838,33.6012,449579.0
2015-11-13 10:00:00,42.96,42.99,42.67,42.71,271642.0,33.609,33.6325,33.3821,33.4134,271642.0
2015-11-13 10:30:00,42.71,42.83,42.69,42.81,297124.0,33.4134,33.5073,33.3978,33.4917,297124.0
2015-11-13 11:00:00,42.81,42.92,42.67,42.89,149443.0,33.4917,33.5777,33.3821,33.5543,149443.0
2015-11-13 11:30:00,42.89,43.02,42.81,43.01,129557.0,33.5543,33.656,33.4917,33.6481,129557.0
2015-11-13 12:00:00,43.02,43.09,42.91,42.91,255810.0,33.656,33.7107,33.5699,33.5699,255810.0
2015-11-13 12:30:00,42.92,42.94,42.77,42.9,143111.0,33.5777,33.5934,33.4604,33.5621,143111.0
2015-11-13 13:00:00,42.89,42.91,42.78,42.81,112104.0,33.5543,33.5699,33.4682,33.4917,112104.0
2015-11-13 13:30:00,42.82,42.85,42.73,42.73,155059.0,33.4995,33.523,33.4291,33.4291,155059.0
2015-11-13 14:00:00,42.72,42.78,42.66,42.67,139712.0,33.4213,33.4682,33.3743,33.3821,139712.0
2015-11-13 14:30:00,42.67,42.76,42.56,42.59,307180.0,33.3821,33.4526,33.2961,33.3196,307180.0
2015-11-13 15:00:00,42.58,42.69,42.55,42.6,327238.0,33.3117,33.3978,33.2883,33.3274,327238.0
2015-11-13 15:30:00,42.6,42.76,42.57,42.69,686266.0,33.3274,33.4526,33.3039,33.3978,686266.0
2015-11-16 09:30:00,42.57,42.81,42.44,42.47,367898.0,33.3039,33.4917,33.2022,33.2257,367898.0
2015-11-16 10:00:00,42.48,42.58,42.34,42.49,233726.0,33.2335,33.3117,33.124,33.2413,233726.0
2015-11-16 10:30:00,42.49,42.54,42.41,42.45,177764.0,33.2413,33.2804,33.1787,33.21,177764.0
2015-11-16 11:00:00,42.44,42.54,42.38,42.41,219447.0,33.2022,33.2804,33.1553,33.1787,219447.0
2015-11-16 11:30:00,42.42,42.51,42.41,42.43,240340.0,33.1866,33.257,33.1787,33.1944,240340.0
2015-11-16 12:00:00,42.44,42.59,42.43,42.55,228479.0,33.2022,33.3196,33.1944,33.2883,228479.0
2015-11-16 12:30:00,42.55,42.68,42.52,42.55,221490.0,33.2883,33.39,33.2648,33.2883,221490.0
2015-11-16 13:00:00,42.56,42.7,42.54,42.69,280301.0,33.2961,33.4056,33.2804,33.3978,280301.0
2015-11-16 13:30:00,42.69,42.73,42.61,42.65,285210.0,33.3978,33.4291,33.3352,33.3665,285210.0
2015-11-16 14:00:00,42.66,42.73,42.62,42.67,213884.0,33.3743,33.4291,33.343,33.3821,213884.0
2015-11-16 14:30:00,42.66,42.79,42.63,42.66,349378.0,33.3743,33.476,33.3509,33.3743,349378.0
2015-11-16 15:00:00,42.67,42.89,42.66,42.84,527176.0,33.3821,33.5543,33.3743,33.5151,527176.0
2015-11-16 15:30:00,42.85,42.94,42.81,42.93,1187410.0,33.523,33.5934,33.4917,33.5856,1187410.0
2015-11-17 09:30:00,43.13,43.22,42.83,42.96,513518.0,33.742,33.8124,33.5073,33.609,513518.0
2015-11-17 10:00:00,42.96,43.02,42.88,43.0,233764.0,33.609,33.656,33.5464,33.6403,233764.0
2015-11-17 10:30:00,42.99,43.2,42.97,43.14,210224.0,33.6325,33.7968,33.6168,33.7498,210224.0
2015-11-17 11:00:00,43.13,43.26,43.04,43.23,276400.0,33.742,33.8437,33.6716,33.8203,276400.0
2015-11-17 11:30:00,43.24,43.43,43.22,43.42,176435.0,33.8281,33.9767,33.8124,33.9689,176435.0
2015-11-17 12:00:00,43.42,43.44,43.27,43.3,174629.0,33.9689,33.9845,33.8515,33.875,174629.0
2015-11-17 12:30:00,43.29,43.34,43.17,43.26,143893.0,33.8672,33.9063,33.7733,33.8437,143893.0
2015-11-17 13:00:00,43.27,43.34,43.08,43.12,127782.0,33.8515,33.9063,33.7029,33.7342,127782.0
2015-11-17 13:30:00,43.11,43.28,43.08,43.27,197443.0,33.7264,33.8594,33.7029,33.8515,197443.0
2015-11-17 14:00:00,43.27,43.29,43.04,43.04,151178.0,33.8515,33.8672,33.6716,33.6716,151178.0
2015-11-17 14:30:00,43.05,43.06,42.92,43.0,164535.0,33.6794,33.6873,33.5777,33.6403,164535.0
2015-11-17 15:00:00,43.0,43.0,42.81,42.89,373662.0,33.6403,33.6403,33.4917,33.5543,373662.0
2015-11-17 15:30:00,42.89,43.01,42.86,42.9,683430.0,33.5543,33.6481,33.5308,33.5621,683430.0
2015-11-18 09:30:00,42.97,43.4,42.91,43.34,590280.0,33.6168,33.9532,33.5699,33.9063,590280.0
2015-11-18 10:00:00,43.34,43.34,43.06,43.11,354419.0,33.9063,33.9063,33.6873,33.7264,354419.0
2015-11-18 10:30:00,43.11,43.3,43.01,43.3,425277.0,33.7264,33.875,33.6481,33.875,425277.0
2015-11-18 11:00:00,43.29,43.4,43.2,43.37,177605.0,33.8672,33.9532,33.7968,33.9298,177605.0
2015-11-18 11:30:00,43.38,43.56,43.37,43.45,156481.0,33.9376,34.0784,33.9298,33.9924,156481.0
2015-11-18 12:00:00,43.45,43.56,43.41,43.56,485050.0,33.9924,34.0784,33.9611,34.0784,485050.0
2015-11-18 12:30:00,43.56,43.71,43.52,43.67,276726.0,34.0784,34.1958,34.0471,34.1645,276726.0
2015-11-18 13:00:00,43.67,43.82,43.66,43.74,396887.0,34.1645,34.2818,34.1567,34.2192,396887.0
2015-11-18 13:30:00,43.74,43.82,43.67,43.68,232326.0,34.2192,34.2818,34.1645,34.1723,232326.0
2015-11-18 14:00:00,43.68,43.89,43.59,43.88,563922.0,34.1723,34.3366,34.1019,34.3288,563922.0
2015-11-18 14:30:00,43.87,43.96,43.8,43.95,393041.0,34.3209,34.3914,34.2662,34.3835,393041.0
2015-11-18 15:00:00,43.95,44.09,43.91,43.97,709753.0,34.3835,34.4931,34.3522,34.3992,709753.0
2015-11-18 15:30:00,43.97,44.05,43.93,43.98,949884.0,34.3992,34.4618,34.3679,34.407,949884.0
2015-11-19 09:30:00,43.97,44.02,43.9,43.92,344580.0,34.3992,34.4383,34.3444,34.3601,344580.0
2015-11-19 10:00:00,43.92,43.96,43.69,43.71,354769.0,34.3601,34.3914,34.1801,34.1958,354769.0
2015-11-19 10:30:00,43.71,43.81,43.66,43.81,227334.0,34.1958,34.274,34.1567,34.274,227334.0
2015-11-19 11:00:00,43.8,43.91,43.77,43.88,421986.0,34.2662,34.3522,34.2427,34.3288,421986.0
2015-11-19 11:30:00,43.87,43.91,43.73,43.76,326223.0,34.3209,34.3522,34.2114,34.2349,326223.0
2015-11-19 12:00:00,43.77,43.89,43.76,43.89,167297.0,34.2427,34.3366,34.2349,34.3366,167297.0
2015-11-19 12:30:00,43.89,43.99,43.85,43.98,307399.0,34.3366,34.4148,34.3053,34.407,307399.0
2015-11-19 13:00:00,43.98,44.0,43.95,43.99,231287.0,34.407,34.4226,34.3835,34.4148,231287.0
2015-11-19 13:30:00,43.98,44.0,43.91,43.93,169584.0,34.407,34.4226,34.3522,34.3679,169584.0
2015-11-19 14:00:00,43.93,43.95,43.82,43.83,186224.0,34.3679,34.3835,34.2818,34.2897,186224.0
2015-11-19 14:30:00,43.84,43.9,43.79,43.85,211767.0,34.2975,34.3444,34.2584,34.3053,211767.0
2015-11-19 15:00:00,43.86,43.9,43.8,43.86,217508.0,34.3131,34.3444,34.2662,34.3131,217508.0
2015-11-19 15:30:00,43.86,43.88,43.78,43.84,551661.0,34.3131,34.3288,34.2505,34.2975,551661.0
2015-11-20 09:30:00,44.02,44.03,43.87,43.88,689854.0,34.4383,34.4461,34.3209,34.3288,689854.0
2015-11-20 10:00:00,43.89,43.99,43.85,43.91,248811.0,34.3366,34.4148,34.3053,34.3522,248811.0
2015-11-20 10:30:00,43.91,43.94,43.81,43.88,384122.0,34.3522,34.3757,34.274,34.3288,384122.0
2015-11-20 11:00:00,43.89,43.93,43.86,43.9,170207.0,34.3366,34.3679,34.3131,34.3444,170207.0
2015-11-20 11:30:00,43.91,43.93,43.83,43.85,146887.0,34.3522,34.3679,34.2897,34.3053,146887.0
2015-11-20 12:00:00,43.86,43.86,43.74,43.79,133768.0,34.3131,34.3131,34.2192,34.2584,133768.0
2015-11-20 12:30:00,43.79,43.86,43.78,43.83,163212.0,34.2584,34.3131,34.2505,34.2897,163212.0
2015-11-20 13:00:00,43.84,43.88,43.74,43.74,141661.0,34.2975,34.3288,34.2192,34.2192,141661.0
2015-11-20 13:30:00,43.75,43.78,43.66,43.77,281751.0,34.2271,34.2505,34.1567,34.2427,281751.0
2015-11-20 14:00:00,43.77,43.82,43.7,43.7,139429.0,34.2427,34.2818,34.1879,34.1879,139429.0
2015-11-20 14:30:00,43.69,43.77,43.66,43.69,162168.0,34.1801,34.2427,34.1567,34.1801,162168.0
2015-11-20 15:00:00,43.69,43.79,43.67,43.78,352887.0,34.1801,34.2584,34.1645,34.2505,352887.0
2015-11-20 15:30:00,43.78,43.79,43.72,43.75,996868.0,34.2505,34.2584,34.2036,34.2271,996868.0
2015-11-23 09:30:00,43.81,43.88,43.68,43.69,319526.0,34.274,34.3288,34.1723,34.1801,319526.0
2015-11-23 10:00:00,43.7,43.89,43.67,43.83,352892.0,34.1879,34.3366,34.1645,34.2897,352892.0
2015-11-23 10:30:00,43.84,43.97,43.81,43.96,513387.0,34.2975,34.3992,34.274,34.3914,513387.0
2015-11-23 11:00:00,43.96,43.98,43.86,43.9,338213.0,34.3914,34.407,34.3131,34.3444,338213.0
2015-11-23 11:30:00,43.91,43.94,43.86,43.94,232971.0,34.3522,34.3757,34.3131,34.3757,232971.0
2015-11-23 12:00:00,43.93,43.93,43.83,43.88,113498.0,34.3679,34.3679,34.2897,34.3288,113498.0
2015-11-23 12:30:00,43.89,43.92,43.85,43.89,182365.0,34.3366,34.3601,34.3053,34.3366,182365.0
2015-11-23 13:00:00,43.89,43.97,43.88,43.88,211987.0,34.3366,34.3992,34.3288,34.3288,211987.0
2015-11-23 13:30:00,43.88,43.88,43.79,43.79,125532.0,34.3288,34.3288,34.2584,34.2584,125532.0
2015-11-23 14:00:00,43.8,43.82,43.7,43.74,215053.0,34.2662,34.2818,34.1879,34.2192,215053.0
2015-11-23 14:30:00,43.73,43.75,43.63,43.69,134487.0,34.2114,34.2271,34.1332,34.1801,134487.0
2015-11-23 15:00:00,43.7,43.73,43.65,43.67,217125.0,34.1879,34.2114,34.1488,34.1645,217125.0
2015-11-23 15:30:00,43.67,43.71,43.6,43.68,1218632.0,34.1645,34.1958,34.1097,34.1723,1218632.0
2015-11-24 09:30:00,43.25,43.68,43.13,43.44,386065.0,33.8359,34.1723,33.742,33.9845,386065.0
2015-11-24 10:00:00,43.43,43.51,43.3,43.39,571011.0,33.9767,34.0393,33.875,33.9454,571011.0
2015-11-24 10:30:00,43.38,43.43,43.27,43.33,195254.0,33.9376,33.9767,33.8515,33.8985,195254.0
2015-11-24 11:00:00,43.33,43.51,43.28,43.46,859186.0,33.8985,34.0393,33.8594,34.0002,859186.0
2015-11-24 11:30:00,43.47,43.65,43.47,43.58,200389.0,34.008,34.1488,34.008,34.0941,200389.0
2015-11-24 12:00:00,43.59,43.64,43.52,43.58,155214.0,34.1019,34.141,34.0471,34.0941,155214.0
2015-11-24 12:30:00,43.59,43.69,43.55,43.68,93392.0,34.1019,34.1801,34.0706,34.1723,93392.0
2015-11-24 13:00:00,43.67,43.86,43.67,43.83,183184.0,34.1645,34.3131,34.1645,34.2897,183184.0
2015-11-24 13:30:00,43.84,43.84,43.65,43.73,272517.0,34.2975,34.2975,34.1488,34.2114,272517.0
2015-11-24 14:00:00,43.73,43.77,43.62,43.63,199762.0,34.2114,34.2427,34.1254,34.1332,199762.0
2015-11-24 14:30:00,43.64,43.79,43.61,43.75,190288.0,34.141,34.2584,34.1175,34.2271,190288.0
2015-11-24 15:00:00,43.74,43.81,43.73,43.77,422680.0,34.2192,34.274,34.2114,34.2427,422680.0
2015-11-24 15:30:00,43.77,43.82,43.66,43.68,954216.0,34.2427,34.2818,34.1567,34.1723,954216.0
2015-11-25 09:30:00,43.83,43.86,43.61,43.73,240098.0,34.2897,34.3131,34.1175,34.2114,240098.0
2015-11-25 10:00:00,43.71,43.87,43.69,43.77,585641.0,34.1958,34.3209,34.1801,34.2427,585641.0
2015-11-25 10:30:00,43.77,43.84,43.74,43.78,172693.0,34.2427,34.2975,34.2192,34.2505,172693.0
2015-11-25 11:00:00,43.78,43.81,43.7,43.79,162420.0,34.2505,34.274,34.1879,34.2584,162420.0
2015-11-25 11:30:00,43.8,43.81,43.69,43.8,213897.0,34.2662,34.274,34.1801,34.2662,213897.0
2015-11-25 12:00:00,43.8,43.89,43.8,43.86,92121.0,34.2662,34.3366,34.2662,34.3131,92121.0
2015-11-25 12:30:00,43.86,43.86,43.75,43.79,124842.0,34.3131,34.3131,34.2271,34.2584,124842.0
2015-11-25 13:00:00,43.79,43.82,43.71,43.8,127272.0,34.2584,34.2818,34.1958,34.2662,127272.0
2015-11-25 13:30:00,43.8,43.83,43.73,43.77,538432.0,34.2662,34.2897,34.2114,34.2427,538432.0
2015-11-25 14:00:00,43.77,43.92,43.76,43.88,439938.0,34.2427,34.3601,34.2349,34.3288,439938.0
2015-11-25 14:30:00,43.88,43.97,43.88,43.97,401757.0,34.3288,34.3992,34.3288,34.3992,401757.0
2015-11-25 15:00:00,43.97,43.97,43.88,43.91,296514.0,34.3992,34.3992,34.3288,34.3522,296514.0
2015-11-25 15:30:00,43.92,43.94,43.86,43.93,615095.0,34.3601,34.3757,34.3131,34.3679,615095.0
2015-11-27 09:30:00,43.87,43.96,43.75,43.84,196019.0,34.3209,34.3914,34.2271,34.2975,196019.0
2015-11-27 10:00:00,43.84,43.89,43.76,43.86,149599.0,34.2975,34.3366,34.2349,34.3131,149599.0
2015-11-27 10:30:00,43.86,43.98,43.83,43.96,186107.0,34.3131,34.407,34.2897,34.3914,186107.0
2015-11-27 11:00:00,43.96,44.0,43.95,43.96,161729.0,34.3914,34.4226,34.3835,34.3914,161729.0
2015-11-27 11:30:00,43.96,44.0,43.79,43.81,130296.0,34.3914,34.4226,34.2584,34.274,130296.0
2015-11-27 12:00:00,43.82,43.9,43.8,43.89,134234.0,34.2818,34.3444,34.2662,34.3366,134234.0
2015-11-27 12:30:00,43.89,43.94,43.88,43.9,319673.0,34.3366,34.3757,34.3288,34.3444,319673.0
2015-11-30 09:30:00,43.92,44.49,43.78,43.84,1054227.0,34.3601,34.806,34.2505,34.2975,1054227.0
2015-11-30 10:00:00,43.84,43.95,43.76,43.91,386666.0,34.2975,34.3835,34.2349,34.3522,386666.0
2015-11-30 10:30:00,43.91,44.03,43.9,43.97,250878.0,34.3522,34.4461,34.3444,34.3992,250878.0
2015-11-30 11:00:00,43.98,44.08,43.91,44.01,332492.0,34.407,34.4852,34.3522,34.4305,332492.0
2015-11-30 11:30:00,44.0,44.06,43.99,44.03,373497.0,34.4226,34.4696,34.4148,34.4461,373497.0
2015-11-30 12:00:00,44.03,44.05,43.97,44.02,303643.0,34.4461,34.4618,34.3992,34.4383,303643.0
2015-11-30 12:30:00,44.02,44.04,43.98,43.98,205082.0,34.4383,34.4539,34.407,34.407,205082.0
2015-11-30 13:00:00,43.98,44.1,43.97,44.08,222151.0,34.407,34.5009,34.3992,34.4852,222151.0
2015-11-30 13:30:00,44.08,44.19,44.06,44.14,271574.0,34.4852,34.5713,34.4696,34.5322,271574.0
2015-11-30 14:00:00,44.14,44.15,44.07,44.1,162810.0,34.5322,34.54,34.4774,34.5009,162810.0
2015-11-30 14:30:00,44.1,44.11,43.9,43.92,433180.0,34.5009,34.5087,34.3444,34.3601,433180.0
2015-11-30 15:00:00,43.92,43.95,43.87,43.89,212812.0,34.3601,34.3835,34.3209,34.3366,212812.0
2015-11-30 15:30:00,43.89,43.96,43.83,43.85,893155.0,34.3366,34.3914,34.2897,34.3053,893155.0
2015-12-01 09:30:00,44.05,44.27,44.0,44.15,839877.0,34.4618,34.6339,34.4226,34.54,839877.0
2015-12-01 10:00:00,44.16,44.16,43.68,43.83,459598.0,34.5478,34.5478,34.1723,34.2897,459598.0
2015-12-01 10:30:00,43.83,43.94,43.75,43.91,232200.0,34.2897,34.3757,34.2271,34.3522,232200.0
2015-12-01 11:00:00,43.91,43.93,43.75,43.82,162599.0,34.3522,34.3679,34.2271,34.2818,162599.0
2015-12-01 11:30:00,43.83,43.86,43.66,43.72,150714.0,34.2897,34.3131,34.1567,34.2036,150714.0
2015-12-01 12:00:00,43.71,43.76,43.65,43.67,147217.0,34.1958,34.2349,34.1488,34.1645,147217.0
2015-12-01 12:30:00,43.68,43.84,43.66,43.84,187232.0,34.1723,34.2975,34.1567,34.2975,187232.0
2015-12-01 13:00:00,43.84,43.84,43.71,43.76,149785.0,34.2975,34.2975,34.1958,34.2349,149785.0
2015-12-01 13:30:00,43.76,43.82,43.73,43.75,179936.0,34.2349,34.2818,34.2114,34.2271,179936.0
2015-12-01 14:00:00,43.75,43.88,43.75,43.87,285134.0,34.2271,34.3288,34.2271,34.3209,285134.0
2015-12-01 14:30:00,43.87,43.9,43.81,43.86,234077.0,34.3209,34.3444,34.274,34.3131,234077.0
2015-12-01 15:00:00,43.87,43.88,43.84,43.87,338662.0,34.3209,34.3288,34.2975,34.3209,338662.0
2015-12-01 15:30:00,43.87,43.92,43.83,43.9,1318693.0,34.3209,34.3601,34.2897,34.3444,1318693.0
2015-12-02 09:30:00,44.08,44.16,43.9,43.94,392752.0,34.4852,34.5478,34.3444,34.3757,392752.0
2015-12-02 10:00:00,43.95,43.98,43.87,43.88,231428.0,34.3835,34.407,34.3209,34.3288,231428.0
2015-12-02 10:30:00,43.87,43.92,43.85,43.88,188140.0,34.3209,34.3601,34.3053,34.3288,188140.0
2015-12-02 11:00:00,43.87,43.87,43.76,43.8,177439.0,34.3209,34.3209,34.2349,34.2662,177439.0
2015-12-02 11:30:00,43.8,43.82,43.71,43.77,159007.0,34.2662,34.2818,34.1958,34.2427,159007.0
2015-12-02 12:00:00,43.77,43.94,43.77,43.92,230446.0,34.2427,34.3757,34.2427,34.3601,230446.0
2015-12-02 12:30:00,43.93,43.97,43.82,43.86,670230.0,34.3679,34.3992,34.2818,34.3131,670230.0
2015-12-02 13:00:00,43.85,43.93,43.81,43.89,168309.0,34.3053,34.3679,34.274,34.3366,168309.0
2015-12-02 13:30:00,43.9,43.91,43.79,43.83,168788.0,34.3444,34.3522,34.2584,34.2897,168788.0
2015-12-02 14:00:00,43.82,43.82,43.66,43.7,210203.0,34.2818,34.2818,34.1567,34.1879,210203.0
2015-12-02 14:30:00,43.69,43.7,43.53,43.55,266701.0,34.1801,34.1879,34.055,34.0706,266701.0
2015-12-02 15:00:00,43.56,43.65,43.54,43.58,336162.0,34.0784,34.1488,34.0628,34.0941,336162.0
2015-12-02 15:30:00,43.57,43.59,43.42,43.5,1054816.0,34.0862,34.1019,33.9689,34.0315,1054816.0
2015-12-03 09:30:00,43.67,43.81,43.26,43.64,415734.0,34.1645,34.274,33.8437,34.141,415734.0
2015-12-03 10:00:00,43.64,43.64,43.34,43.54,409367.0,34.141,34.141,33.9063,34.0628,409367.0
2015-12-03 10:30:00,43.53,43.59,43.45,43.48,402248.0,34.055,34.1019,33.9924,34.0158,402248.0
2015-12-03 11:00:00,43.48,43.72,43.45,43.66,354366.0,34.0158,34.2036,33.9924,34.1567,354366.0
2015-12-03 11:30:00,43.67,43.69,43.52,43.65,203440.0,34.1645,34.1801,34.0471,34.1488,203440.0
2015-12-03 12:00:00,43.64,43.65,43.34,43.37,258196.0,34.141,34.1488,33.9063,33.9298,258196.0
2015-12-03 12:30:00,43.37,43.44,43.27,43.28,206929.0,33.9298,33.9845,33.8515,33.8594,206929.0
2015-12-03 13:00:00,43.27,43.45,43.23,43.43,197036.0,33.8515,33.9924,33.8203,33.9767,197036.0
2015-12-03 13:30:00,43.43,43.44,43.18,43.19,263595.0,33.9767,33.9845,33.7811,33.789,263595.0
2015-12-03 14:00:00,43.2,43.22,43.02,43.04,403433.0,33.7968,33.8124,33.656,33.6716,403433.0
2015-12-03 14:30:00,43.05,43.07,42.89,43.01,331340.0,33.6794,33.6951,33.5543,33.6481,331340.0
2015-12-03 15:00:00,43.01,43.04,42.85,42.88,397479.0,33.6481,33.6716,33.523,33.5464,397479.0
2015-12-03 15:30:00,42.89,43.06,42.83,42.99,981235.0,33.5543,33.6873,33.5073,33.6325,981235.0
2015-12-04 09:30:00,43.21,43.65,43.11,43.55,440804.0,33.8046,34.1488,33.7264,34.0706,440804.0
2015-12-04 10:00:00,43.56,43.73,43.43,43.71,499907.0,34.0784,34.2114,33.9767,34.1958,499907.0
2015-12-04 10:30:00,43.7,43.85,43.63,43.81,491732.0,34.1879,34.3053,34.1332,34.274,491732.0
2015-12-04 11:00:00,43.81,43.85,43.73,43.73,267984.0,34.274,34.3053,34.2114,34.2114,267984.0
2015-12-04 11:30:00,43.74,43.75,43.61,43.64,265953.0,34.2192,34.2271,34.1175,34.141,265953.0
2015-12-04 12:00:00,43.65,43.77,43.59,43.68,191638.0,34.1488,34.2427,34.1019,34.1723,191638.0
2015-12-04 12:30:00,43.67,43.95,43.67,43.93,413899.0,34.1645,34.3835,34.1645,34.3679,413899.0
2015-12-04 13:00:00,43.93,44.02,43.89,43.94,285392.0,34.3679,34.4383,34.3366,34.3757,285392.0
2015-12-04 13:30:00,43.94,43.99,43.9,43.97,249834.0,34.3757,34.4148,34.3444,34.3992,249834.0
2015-12-04 14:00:00,43.98,44.02,43.89,43.99,323056.0,34.407,34.4383,34.3366,34.4148,323056.0
2015-12-04 14:30:00,43.99,44.16,43.99,44.16,293579.0,34.4148,34.5478,34.4148,34.5478,293579.0
2015-12-04 15:00:00,44.15,44.22,43.97,44.0,839036.0,34.54,34.5948,34.3992,34.4226,839036.0
2015-12-04 15:30:00,44.0,44.06,43.92,44.06,1337741.0,34.4226,34.4696,34.3601,34.4696,1337741.0
2015-12-07 09:30:00,43.95,44.1,43.71,43.86,400421.0,34.3835,34.5009,34.1958,34.3131,400421.0
2015-12-07 10:00:00,43.86,43.87,43.64,43.69,232820.0,34.3131,34.3209,34.141,34.1801,232820.0
2015-12-07 10:30:00,43.69,43.69,43.51,43.61,236038.0,34.1801,34.1801,34.0393,34.1175,236038.0
2015-12-07 11:00:00,43.61,43.64,43.5,43.53,312923.0,34.1175,34.141,34.0315,34.055,312923.0
2015-12-07 11:30:00,43.53,43.67,43.51,43.65,125988.0,34.055,34.1645,34.0393,34.1488,125988.0
2015-12-07 12:00:00,43.64,43.64,43.49,43.5,131455.0,34.141,34.141,34.0237,34.0315,131455.0
2015-12-07 12:30:00,43.5,43.51,43.37,43.43,235786.0,34.0315,34.0393,33.9298,33.9767,235786.0
2015-12-07 13:00:00,43.43,43.59,43.38,43.5,237325.0,33.9767,34.1019,33.9376,34.0315,237325.0
2015-12-07 13:30:00,43.5,43.51,43.35,43.47,209073.0,34.0315,34.0393,33.9141,34.008,209073.0
2015-12-07 14:00:00,43.47,43.58,43.43,43.53,200618.0,34.008,34.0941,33.9767,34.055,200618.0
2015-12-07 14:30:00,43.53,43.58,43.45,43.47,199366.0,34.055,34.0941,33.9924,34.008,199366.0
2015-12-07 15:00:00,43.47,43.58,43.43,43.58,313004.0,34.008,34.0941,33.9767,34.0941,313004.0
2015-12-07 15:30:00,43.58,43.68,43.53,43.6,776032.0,34.0941,34.1723,34.055,34.1097,776032.0
2015-12-08 09:30:00,43.18,43.46,43.12,43.2,731234.0,33.7811,34.0002,33.7342,33.7968,731234.0
2015-12-08 10:00:00,43.19,43.28,43.06,43.08,346393.0,33.789,33.8594,33.6873,33.7029,346393.0
2015-12-08 10:30:00,43.08,43.27,43.05,43.23,413603.0,33.7029,33.8515,33.6794,33.8203,413603.0
2015-12-08 11:00:00,43.23,43.39,43.18,43.2,611780.0,33.8203,33.9454,33.7811,33.7968,611780.0
2015-12-08 11:30:00,43.19,43.25,43.11,43.16,309562.0,33.789,33.8359,33.7264,33.7655,309562.0
2015-12-08 12:00:00,43.15,43.16,43.02,43.07,291834.0,33.7577,33.7655,33.656,33.6951,291834.0
2015-12-08 12:30:00,43.07,43.12,43.03,43.1,233744.0,33.6951,33.7342,33.6638,33.7185,233744.0
2015-12-08 13:00:00,43.1,43.13,43.03,43.09,297863.0,33.7185,33.742,33.6638,33.7107,297863.0
2015-12-08 13:30:00,43.1,43.17,43.06,43.11,349043.0,33.7185,33.7733,33.6873,33.7264,349043.0
2015-12-08 14:00:00,43.12,43.23,43.1,43.13,229129.0,33.7342,33.8203,33.7185,33.742,229129.0
2015-12-08 14:30:00,43.12,43.21,43.08,43.14,262535.0,33.7342,33.8046,33.7029,33.7498,262535.0
2015-12-08 15:00:00,43.14,43.16,43.0,43.05,1365734.0,33.7498,33.7655,33.6403,33.6794,1365734.0
2015-12-08 15:30:00,43.06,43.22,43.02,43.15,2192355.0,33.6873,33.8124,33.656,33.7577,2192355.0
2015-12-09 09:30:00,42.88,43.3,42.84,43.14,810986.0,33.5464,33.875,33.5151,33.7498,810986.0
2015-12-09 10:00:00,43.13,43.23,43.05,43.08,297608.0,33.742,33.8203,33.6794,33.7029,297608.0
2015-12-09 10:30:00,43.09,43.29,43.02,43.05,540791.0,33.7107,33.8672,33.656,33.6794,540791.0
2015-12-09 11:00:00,43.06,43.07,42.87,42.91,272416.0,33.6873,33.6951,33.5386,33.5699,272416.0
2015-12-09 11:30:00,42.92,42.94,42.59,42.63,550843.0,33.5777,33.5934,33.3196,33.3509,550843.0
2015-12-09 12:00:00,42.63,42.69,42.23,42.27,554746.0,33.3509,33.3978,33.0379,33.0692,554746.0
2015-12-09 12:30:00,42.26,42.4,42.17,42.25,814232.0,33.0614,33.1709,32.991,33.0536,814232.0
2015-12-09 13:00:00,42.25,42.36,42.19,42.26,1024482.0,33.0536,33.1396,33.0066,33.0614,1024482.0
2015-12-09 13:30:00,42.25,42.53,42.19,42.43,918873.0,33.0536,33.2726,33.0066,33.1944,918873.0
2015-12-09 14:00:00,42.44,42.64,42.4,42.45,731608.0,33.2022,33.3587,33.1709,33.21,731608.0
2015-12-09 14:30:00,42.45,42.48,42.34,42.39,785397.0,33.21,33.2335,33.124,33.1631,785397.0
2015-12-09 15:00:00,42.38,42.58,42.35,42.54,1043575.0,33.1553,33.3117,33.1318,33.2804,1043575.0
2015-12-09 15:30:00,42.55,42.62,42.36,42.4,1760800.0,33.2883,33.343,33.1396,33.1709,1760800.0
2015-12-10 09:30:00,42.42,42.55,42.04,42.15,782369.0,33.1866,33.2883,32.8893,32.9753,782369.0
2015-12-10 10:00:00,42.14,42.4,42.09,42.37,788363.0,32.9675,33.1709,32.9284,33.1474,788363.0
2015-12-10 10:30:00,42.37,42.58,42.34,42.47,798513.0,33.1474,33.3117,33.124,33.2257,798513.0
2015-12-10 11:00:00,42.47,42.66,42.46,42.52,513975.0,33.2257,33.3743,33.2179,33.2648,513975.0
2015-12-10 11:30:00,42.52,42.59,42.46,42.53,265892.0,33.2648,33.3196,33.2179,33.2726,265892.0
2015-12-10 12:00:00,42.53,42.62,42.44,42.52,369532.0,33.2726,33.343,33.2022,33.2648,369532.0
2015-12-10 12:30:00,42.52,42.74,42.43,42.7,470718.0,33.2648,33.4369,33.1944,33.4056,470718.0
2015-12-10 13:00:00,42.69,42.7,42.47,42.56,378299.0,33.3978,33.4056,33.2257,33.2961,378299.0
2015-12-10 13:30:00,42.56,42.61,42.47,42.48,390620.0,33.2961,33.3352,33.2257,33.2335,390620.0
2015-12-10 14:00:00,42.49,42.73,42.47,42.7,332115.0,33.2413,33.4291,33.2257,33.4056,332115.0
2015-12-10 14:30:00,42.71,42.73,42.58,42.68,427609.0,33.4134,33.4291,33.3117,33.39,427609.0
2015-12-10 15:00:00,42.68,42.69,42.38,42.47,386080.0,33.39,33.3978,33.1553,33.2257,386080.0
2015-12-10 15:30:00,42.46,42.46,42.24,42.28,1442995.0,33.2179,33.2179,33.0457,33.077,1442995.0
2015-12-11 09:30:00,41.66,41.82,41.55,41.58,722664.0,32.592,32.7172,32.5059,32.5294,722664.0
2015-12-11 10:00:00,41.6,41.72,41.5,41.59,645568.0,32.545,32.6389,32.4668,32.5372,645568.0
2015-12-11 10:30:00,41.6,41.65,41.39,41.41,503940.0,32.545,32.5842,32.3808,32.3964,503940.0
2015-12-11 11:00:00,41.41,41.55,41.39,41.48,313233.0,32.3964,32.5059,32.3808,32.4512,313233.0
2015-12-11 11:30:00,41.49,41.54,41.38,41.39,459521.0,32.459,32.4981,32.3729,32.3808,459521.0
2015-12-11 12:00:00,41.39,41.4,41.16,41.2,682081.0,32.3808,32.3886,32.2008,32.2321,682081.0
2015-12-11 12:30:00,41.2,41.22,41.0,41.04,760075.0,32.2321,32.2478,32.0756,32.1069,760075.0
2015-12-11 13:00:00,41.05,41.09,40.95,40.95,885639.0,32.1148,32.1461,32.0365,32.0365,885639.0
2015-12-11 13:30:00,40.94,40.99,40.85,40.87,846005.0,32.0287,32.0678,31.9583,31.9739,846005.0
2015-12-11 14:00:00,40.87,41.02,40.81,40.93,707930.0,31.9739,32.0913,31.927,32.0209,707930.0
2015-12-11 14:30:00,40.93,41.05,40.92,41.01,826175.0,32.0209,32.1148,32.0131,32.0835,826175.0
2015-12-11 15:00:00,41.01,41.02,40.51,40.66,1172116.0,32.0835,32.0913,31.6923,31.8097,1172116.0
2015-12-11 15:30:00,40.66,40.8,40.62,40.76,1561989.0,31.8097,31.9192,31.7784,31.8879,1561989.0
2015-12-14 09:30:00,40.93,41.27,40.67,40.67,600163.0,32.0209,32.2869,31.8175,31.8175,600163.0
2015-12-14 10:00:00,40.67,40.96,40.37,40.39,727936.0,31.8175,32.0444,31.5828,31.5984,727936.0
2015-12-14 10:30:00,40.39,40.57,40.28,40.41,431516.0,31.5984,31.7392,31.5124,31.6141,431516.0
2015-12-14 11:00:00,40.41,40.42,40.02,40.22,479271.0,31.6141,31.6219,31.309,31.4654,479271.0
2015-12-14 11:30:00,40.2,40.38,40.11,40.36,400486.0,31.4498,31.5906,31.3794,31.575,400486.0
2015-12-14 12:00:00,40.37,40.76,40.34,40.76,728337.0,31.5828,31.8879,31.5593,31.8879,728337.0
2015-12-14 12:30:00,40.76,40.79,40.47,40.7,678394.0,31.8879,31.9114,31.661,31.8409,678394.0
2015-12-14 13:00:00,40.7,40.75,40.42,40.47,871295.0,31.8409,31.8801,31.6219,31.661,871295.0
2015-12-14 13:30:00,40.47,40.51,40.31,40.37,740586.0,31.661,31.6923,31.5358,31.5828,740586.0
2015-12-14 14:00:00,40.38,40.46,40.26,40.31,810139.0,31.5906,31.6532,31.4967,31.5358,810139.0
2015-12-14 14:30:00,40.31,40.53,40.24,40.46,793302.0,31.5358,31.708,31.4811,31.6532,793302.0
2015-12-14 15:00:00,40.46,40.46,40.29,40.36,1403259.0,31.6532,31.6532,31.5202,31.575,1403259.0
2015-12-14 15:30:00,40.35,40.45,40.21,40.4,3156492.0,31.5671,31.6454,31.4576,31.6062,3156492.0
2015-12-15 09:30:00,40.99,41.45,40.99,41.35,622283.0,32.0678,32.4277,32.0678,32.3495,622283.0
2015-12-15 10:00:00,41.35,41.41,41.29,41.36,403659.0,32.3495,32.3964,32.3025,32.3573,403659.0
2015-12-15 10:30:00,41.36,41.61,41.27,41.52,605808.0,32.3573,32.5529,32.2869,32.4825,605808.0
2015-12-15 11:00:00,41.53,41.64,41.47,41.62,294416.0,32.4903,32.5763,32.4433,32.5607,294416.0
2015-12-15 11:30:00,41.63,41.68,41.4,41.64,506655.0,32.5685,32.6076,32.3886,32.5763,506655.0
2015-12-15 12:00:00,41.63,41.78,41.61,41.76,468254.0,32.5685,32.6859,32.5529,32.6702,468254.0
2015-12-15 12:30:00,41.76,42.01,41.75,41.98,532782.0,32.6702,32.8658,32.6624,32.8423,532782.0
2015-12-15 13:00:00,42.0,42.05,41.9,41.98,505896.0,32.858,32.8971,32.7797,32.8423,505896.0
2015-12-15 13:30:00,41.98,42.11,41.91,42.09,349247.0,32.8423,32.944,32.7876,32.9284,349247.0
2015-12-15 14:00:00,42.1,42.2,42.02,42.16,449638.0,32.9362,33.0144,32.8736,32.9832,449638.0
2015-12-15 14:30:00,42.16,42.21,42.09,42.12,377760.0,32.9832,33.0223,32.9284,32.9519,377760.0
2015-12-15 15:00:00,42.13,42.13,42.0,42.02,592228.0,32.9597,32.9597,32.858,32.8736,592228.0
2015-12-15 15:30:00,42.02,42.11,41.94,42.03,1297528.0,32.8736,32.944,32.811,32.8815,1297528.0
2015-12-16 09:30:00,42.46,42.75,42.03,42.03,547963.0,33.2179,33.4447,32.8815,32.8815,547963.0
2015-12-16 10:00:00,42.04,42.32,42.03,42.23,689505.0,32.8893,33.1083,32.8815,33.0379,689505.0
2015-12-16 10:30:00,42.23,42.3,42.15,42.18,483480.0,33.0379,33.0927,32.9753,32.9988,483480.0
2015-12-16 11:00:00,42.18,42.23,42.08,42.12,918138.0,32.9988,33.0379,32.9206,32.9519,918138.0
2015-12-16 11:30:00,42.11,42.23,42.11,42.15,616151.0,32.944,33.0379,32.944,32.9753,616151.0
2015-12-16 12:00:00,42.15,42.24,42.09,42.21,291122.0,32.9753,33.0457,32.9284,33.0223,291122.0
2015-12-16 12:30:00,42.21,42.4,42.19,42.26,567528.0,33.0223,33.1709,33.0066,33.0614,567528.0
2015-12-16 13:00:00,42.26,42.51,42.22,42.51,589678.0,33.0614,33.257,33.0301,33.257,589678.0
2015-12-16 13:30:00,42.51,42.58,42.38,42.48,671808.0,33.257,33.3117,33.1553,33.2335,671808.0
2015-12-16 14:00:00,42.46,42.9,42.13,42.23,858183.0,33.2179,33.5621,32.9597,33.0379,858183.0
2015-12-16 14:30:00,42.23,42.95,42.08,42.87,829635.0,33.0379,33.6012,32.9206,33.5386,829635.0
2015-12-16 15:00:00,42.88,42.91,42.57,42.82,625441.0,33.5464,33.5699,33.3039,33.4995,625441.0
2015-12-16 15:30:00,42.82,42.9,42.66,42.69,1673012.0,33.4995,33.5621,33.3743,33.3978,1673012.0
2015-12-17 09:30:00,42.67,42.78,42.26,42.32,808475.0,33.3821,33.4682,33.0614,33.1083,808475.0
2015-12-17 10:00:00,42.33,42.33,41.98,42.0,649244.0,33.1162,33.1162,32.8423,32.858,649244.0
2015-12-17 10:30:00,42.01,42.05,41.81,41.9,555031.0,32.8658,32.8971,32.7093,32.7797,555031.0
2015-12-17 11:00:00,41.89,41.98,41.61,41.7,406686.0,32.7719,32.8423,32.5529,32.6233,406686.0
2015-12-17 11:30:00,41.7,41.9,41.62,41.7,334826.0,32.6233,32.7797,32.5607,32.6233,334826.0
2015-12-17 12:00:00,41.69,41.79,41.59,41.63,188591.0,32.6155,32.6937,32.5372,32.5685,188591.0
2015-12-17 12:30:00,41.63,41.67,41.49,41.59,232314.0,32.5685,32.5998,32.459,32.5372,232314.0
2015-12-17 13:00:00,41.59,41.75,41.57,41.69,169015.0,32.5372,32.6624,32.5216,32.6155,169015.0
2015-12-17 13:30:00,41.69,41.81,41.65,41.77,204483.0,32.6155,32.7093,32.5842,32.678,204483.0
2015-12-17 14:00:00,41.78,41.79,41.62,41.65,264174.0,32.6859,32.6937,32.5607,32.5842,264174.0
2015-12-17 14:30:00,41.65,41.68,41.44,41.51,529987.0,32.5842,32.6076,32.4199,32.4746,529987.0
2015-12-17 15:00:00,41.51,41.56,41.34,41.43,860096.0,32.4746,32.5138,32.3416,32.4121,860096.0
2015-12-17 15:30:00,41.43,41.55,41.26,41.28,1388828.0,32.4121,32.5059,32.2791,32.2947,1388828.0
2015-12-18 09:30:00,40.87,41.03,40.74,40.98,1376630.0,31.9739,32.0991,31.8722,32.06,1376630.0
2015-12-18 10:00:00,40.99,41.01,40.74,40.79,264128.0,32.0678,32.0835,31.8722,31.9114,264128.0
2015-12-18 10:30:00,40.79,40.88,40.65,40.88,402944.0,31.9114,31.9818,31.8018,31.9818,402944.0
2015-12-18 11:00:00,40.88,40.93,40.76,40.77,359978.0,31.9818,32.0209,31.8879,31.8957,359978.0
2015-12-18 11:30:00,40.78,40.78,40.52,40.53,342560.0,31.9035,31.9035,31.7001,31.708,342560.0
2015-12-18 12:00:00,40.53,40.55,40.32,40.43,326425.0,31.708,31.7236,31.5437,31.6297,326425.0
2015-12-18 12:30:00,40.42,40.44,40.28,40.38,263954.0,31.6219,31.6375,31.5124,31.5906,263954.0
2015-12-18 13:00:00,40.38,40.5,40.35,40.42,224097.0,31.5906,31.6845,31.5671,31.6219,224097.0
2015-12-18 13:30:00,40.42,40.56,40.4,40.53,212437.0,31.6219,31.7314,31.6062,31.708,212437.0
2015-12-18 14:00:00,40.53,40.67,40.52,40.65,311451.0,31.708,31.8175,31.7001,31.8018,311451.0
2015-12-18 14:30:00,40.64,40.64,40.44,40.46,348090.0,31.794,31.794,31.6375,31.6532,348090.0
2015-12-18 15:00:00,40.46,40.55,40.32,40.41,436336.0,31.6532,31.7236,31.5437,31.6141,436336.0
2015-12-18 15:30:00,40.41,40.49,40.2,40.21,1525406.0,31.6141,31.6767,31.4498,31.4576,1525406.0
2015-12-21 09:30:00,40.55,40.75,40.44,40.49,306597.0,31.7236,31.8801,31.6375,31.6767,306597.0
2015-12-21 10:00:00,40.49,40.71,40.49,40.61,134156.0,31.6767,31.8488,31.6767,31.7705,134156.0
2015-12-21 10:30:00,40.61,40.72,40.49,40.54,152425.0,31.7705,31.8566,31.6767,31.7158,152425.0
2015-12-21 11:00:00,40.54,40.56,40.28,40.34,176971.0,31.7158,31.7314,31.5124,31.5593,176971.0
2015-12-21 11:30:00,40.35,40.35,40.15,40.27,197262.0,31.5671,31.5671,31.4107,31.5045,197262.0
2015-12-21 12:00:00,40.28,40.3,40.15,40.18,156383.0,31.5124,31.528,31.4107,31.4341,156383.0
2015-12-21 12:30:00,40.17,40.35,40.17,40.28,154169.0,31.4263,31.5671,31.4263,31.5124,154169.0
2015-12-21 13:00:00,40.29,40.43,40.27,40.38,202020.0,31.5202,31.6297,31.5045,31.5906,202020.0
2015-12-21 13:30:00,40.39,40.47,40.37,40.39,163089.0,31.5984,31.661,31.5828,31.5984,163089.0
2015-12-21 14:00:00,40.39,40.47,40.34,40.36,207040.0,31.5984,31.661,31.5593,31.575,207040.0
2015-12-21 14:30:00,40.36,40.4,40.3,40.33,162198.0,31.575,31.6062,31.528,31.5515,162198.0
2015-12-21 15:00:00,40.32,40.39,40.24,40.37,301875.0,31.5437,31.5984,31.4811,31.5828,301875.0
2015-12-21 15:30:00,40.37,40.61,40.35,40.61,605032.0,31.5828,31.7705,31.5671,31.7705,605032.0
2015-12-22 09:30:00,40.92,40.95,40.46,40.52,285411.0,32.0131,32.0365,31.6532,31.7001,285411.0
2015-12-22 10:00:00,40.53,40.67,40.41,40.64,160743.0,31.708,31.8175,31.6141,31.794,160743.0
2015-12-22 10:30:00,40.64,40.66,40.51,40.53,152494.0,31.794,31.8097,31.6923,31.708,152494.0
2015-12-22 11:00:00,40.54,40.59,40.43,40.46,141654.0,31.7158,31.7549,31.6297,31.6532,141654.0
2015-12-22 11:30:00,40.47,40.66,40.47,40.6,122069.0,31.661,31.8097,31.661,31.7627,122069.0
2015-12-22 12:00:00,40.61,40.67,40.54,40.64,309545.0,31.7705,31.8175,31.7158,31.794,309545.0
2015-12-22 12:30:00,40.63,40.7,40.6,40.69,314377.0,31.7862,31.8409,31.7627,31.8331,314377.0
2015-12-22 13:00:00,40.69,40.7,40.57,40.65,423731.0,31.8331,31.8409,31.7392,31.8018,423731.0
2015-12-22 13:30:00,40.65,40.68,40.58,40.66,516183.0,31.8018,31.8253,31.7471,31.8097,516183.0
2015-12-22 14:00:00,40.67,40.81,40.66,40.74,300994.0,31.8175,31.927,31.8097,31.8722,300994.0
2015-12-22 14:30:00,40.74,40.89,40.73,40.89,272453.0,31.8722,31.9896,31.8644,31.9896,272453.0
2015-12-22 15:00:00,40.89,41.02,40.88,41.0,440055.0,31.9896,32.0913,31.9818,32.0756,440055.0
2015-12-22 15:30:00,40.99,41.03,40.88,41.0,823539.0,32.0678,32.0991,31.9818,32.0756,823539.0
2015-12-23 09:30:00,41.24,41.38,41.16,41.21,350354.0,32.2634,32.3729,32.2008,32.2399,350354.0
2015-12-23 10:00:00,41.22,41.29,41.06,41.07,328415.0,32.2478,32.3025,32.1226,32.1304,328415.0
2015-12-23 10:30:00,41.09,41.19,41.08,41.17,301825.0,32.1461,32.2243,32.1382,32.2086,301825.0
2015-12-23 11:00:00,41.17,41.18,41.11,41.12,223900.0,32.2086,32.2165,32.1617,32.1695,223900.0
2015-12-23 11:30:00,41.13,41.16,41.05,41.09,203764.0,32.1774,32.2008,32.1148,32.1461,203764.0
2015-12-23 12:00:00,41.09,41.25,41.06,41.22,377474.0,32.1461,32.2712,32.1226,32.2478,377474.0
2015-12-23 12:30:00,41.22,41.27,41.15,41.16,179903.0,32.2478,32.2869,32.193,32.2008,179903.0
2015-12-23 13:00:00,41.16,41.21,41.14,41.2,126189.0,32.2008,32.2399,32.1852,32.2321,126189.0
2015-12-23 13:30:00,41.2,41.21,41.14,41.19,145569.0,32.2321,32.2399,32.1852,32.2243,145569.0
2015-12-23 14:00:00,41.19,41.29,41.15,41.24,345120.0,32.2243,32.3025,32.193,32.2634,345120.0
2015-12-23 14:30:00,41.24,41.31,41.23,41.28,288028.0,32.2634,32.3182,32.2556,32.2947,288028.0
2015-12-23 15:00:00,41.29,41.33,41.24,41.29,220739.0,32.3025,32.3338,32.2634,32.3025,220739.0
2015-12-23 15:30:00,41.28,41.36,41.25,41.34,708872.0,32.2947,32.3573,32.2712,32.3416,708872.0
2015-12-24 09:30:00,41.34,41.4,41.16,41.16,271529.0,32.3416,32.3886,32.2008,32.2008,271529.0
2015-12-24 10:00:00,41.17,41.22,41.13,41.22,238239.0,32.2086,32.2478,32.1774,32.2478,238239.0
2015-12-24 10:30:00,41.22,41.25,41.13,41.15,337303.0,32.2478,32.2712,32.1774,32.193,337303.0
2015-12-24 11:00:00,41.15,41.17,41.1,41.12,248013.0,32.193,32.2086,32.1539,32.1695,248013.0
2015-12-24 11:30:00,41.13,41.3,41.11,41.29,310733.0,32.1774,32.3103,32.1617,32.3025,310733.0
2015-12-24 12:00:00,41.29,41.36,41.25,41.34,291061.0,32.3025,32.3573,32.2712,32.3416,291061.0
2015-12-24 12:30:00,41.35,41.43,41.22,41.22,336742.0,32.3495,32.4121,32.2478,32.2478,336742.0
2015-12-28 09:30:00,41.0,41.12,40.95,41.08,263369.0,32.0756,32.1695,32.0365,32.1382,263369.0
2015-12-28 10:00:00,41.07,41.07,40.89,40.94,186463.0,32.1304,32.1304,31.9896,32.0287,186463.0
2015-12-28 10:30:00,40.95,40.96,40.82,40.84,125427.0,32.0365,32.0444,31.9348,31.9505,125427.0
2015-12-28 11:00:00,40.86,40.98,40.83,40.91,118568.0,31.9661,32.06,31.9427,32.0052,118568.0
2015-12-28 11:30:00,40.89,41.01,40.86,40.94,121549.0,31.9896,32.0835,31.9661,32.0287,121549.0
2015-12-28 12:00:00,40.95,41.03,40.92,40.98,113788.0,32.0365,32.0991,32.0131,32.06,113788.0
2015-12-28 12:30:00,40.99,41.04,40.93,40.97,97227.0,32.0678,32.1069,32.0209,32.0522,97227.0
2015-12-28 13:00:00,40.97,41.14,40.97,41.11,159132.0,32.0522,32.1852,32.0522,32.1617,159132.0
2015-12-28 13:30:00,41.11,41.19,41.03,41.03,170797.0,32.1617,32.2243,32.0991,32.0991,170797.0
2015-12-28 14:00:00,41.04,41.15,41.03,41.15,124783.0,32.1069,32.193,32.0991,32.193,124783.0
2015-12-28 14:30:00,41.15,41.17,41.1,41.14,162239.0,32.193,32.2086,32.1539,32.1852,162239.0
2015-12-28 15:00:00,41.15,41.2,41.1,41.2,380048.0,32.193,32.2321,32.1539,32.2321,380048.0
2015-12-28 15:30:00,41.2,41.23,41.14,41.14,439184.0,32.2321,32.2556,32.1852,32.1852,439184.0
2015-12-29 09:30:00,41.46,42.02,41.33,41.98,610003.0,32.4355,32.8736,32.3338,32.8423,610003.0
2015-12-29 10:00:00,41.99,42.02,41.73,41.74,243358.0,32.8502,32.8736,32.6468,32.6546,243358.0
2015-12-29 10:30:00,41.74,41.75,41.6,41.6,239803.0,32.6546,32.6624,32.545,32.545,239803.0
2015-12-29 11:00:00,41.6,41.65,41.55,41.59,199548.0,32.545,32.5842,32.5059,32.5372,199548.0
2015-12-29 11:30:00,41.59,41.65,41.5,41.58,177524.0,32.5372,32.5842,32.4668,32.5294,177524.0
2015-12-29 12:00:00,41.58,41.64,41.54,41.6,84742.0,32.5294,32.5763,32.4981,32.545,84742.0
2015-12-29 12:30:00,41.6,41.62,41.53,41.59,150134.0,32.545,32.5607,32.4903,32.5372,150134.0
2015-12-29 13:00:00,41.58,41.71,41.56,41.66,141050.0,32.5294,32.6311,32.5138,32.592,141050.0
2015-12-29 13:30:00,41.66,41.72,41.62,41.67,149821.0,32.592,32.6389,32.5607,32.5998,149821.0
2015-12-29 14:00:00,41.67,41.7,41.63,41.66,125054.0,32.5998,32.6233,32.5685,32.592,125054.0
2015-12-29 14:30:00,41.66,41.71,41.58,41.7,148358.0,32.592,32.6311,32.5294,32.6233,148358.0
2015-12-29 15:00:00,41.69,41.76,41.68,41.76,208646.0,32.6155,32.6702,32.6076,32.6702,208646.0
2015-12-29 15:30:00,41.76,41.78,41.65,41.71,575005.0,32.6702,32.6859,32.5842,32.6311,575005.0
2015-12-30 09:30:00,41.59,41.74,41.47,41.73,137139.0,32.5372,32.6546,32.4433,32.6468,137139.0
2015-12-30 10:00:00,41.74,41.79,41.6,41.6,150171.0,32.6546,32.6937,32.545,32.545,150171.0
2015-12-30 10:30:00,41.6,41.71,41.58,41.69,93219.0,32.545,32.6311,32.5294,32.6155,93219.0
2015-12-30 11:00:00,41.69,41.76,41.65,41.7,144601.0,32.6155,32.6702,32.5842,32.6233,144601.0
2015-12-30 11:30:00,41.71,41.71,41.59,41.6,89826.0,32.6311,32.6311,32.5372,32.545,89826.0
2015-12-30 12:00:00,41.6,41.62,41.55,41.6,103358.0,32.545,32.5607,32.5059,32.545,103358.0
2015-12-30 12:30:00,41.6,41.62,41.57,41.61,92258.0,32.545,32.5607,32.5216,32.5529,92258.0
2015-12-30 13:00:00,41.61,41.64,41.5,41.53,110239.0,32.5529,32.5763,32.4668,32.4903,110239.0
2015-12-30 13:30:00,41.53,41.59,41.53,41.54,97307.0,32.4903,32.5372,32.4903,32.4981,97307.0
2015-12-30 14:00:00,41.55,41.57,41.49,41.51,103560.0,32.5059,32.5216,32.459,32.4746,103560.0
2015-12-30 14:30:00,41.51,41.55,41.48,41.52,108746.0,32.4746,32.5059,32.4512,32.4825,108746.0
2015-12-30 15:00:00,41.52,41.53,41.45,41.45,165898.0,32.4825,32.4903,32.4277,32.4277,165898.0
2015-12-30 15:30:00,41.45,41.45,41.27,41.28,598414.0,32.4277,32.4277,32.2869,32.2947,598414.0
2015-12-31 09:30:00,40.97,41.16,40.9,41.16,312291.0,32.0522,32.2008,31.9974,32.2008,312291.0
2015-12-31 10:00:00,41.15,41.21,41.1,41.12,428448.0,32.193,32.2399,32.1539,32.1695,428448.0
2015-12-31 10:30:00,41.11,41.23,41.05,41.23,330657.0,32.1617,32.2556,32.1148,32.2556,330657.0
2015-12-31 11:00:00,41.23,41.36,41.21,41.35,369091.0,32.2556,32.3573,32.2399,32.3495,369091.0
2015-12-31 11:30:00,41.34,41.54,41.3,41.54,365535.0,32.3416,32.4981,32.3103,32.4981,365535.0
2015-12-31 12:00:00,41.54,41.79,41.51,41.78,451383.0,32.4981,32.6937,32.4746,32.6859,451383.0
2015-12-31 12:30:00,41.79,41.81,41.62,41.63,374772.0,32.6937,32.7093,32.5607,32.5685,374772.0
2015-12-31 13:00:00,41.62,41.65,41.54,41.62,325113.0,32.5607,32.5842,32.4981,32.5607,325113.0
2015-12-31 13:30:00,41.62,41.8,41.61,41.72,442863.0,32.5607,32.7015,32.5529,32.6389,442863.0
2015-12-31 14:00:00,41.72,41.74,41.49,41.5,408608.0,32.6389,32.6546,32.459,32.4668,408608.0
2015-12-31 14:30:00,41.5,41.53,41.42,41.48,466983.0,32.4668,32.4903,32.4042,32.4512,466983.0
2015-12-31 15:00:00,41.47,41.49,41.38,41.38,295328.0,32.4433,32.459,32.3729,32.3729,295328.0
2015-12-31 15:30:00,41.39,41.48,41.22,41.22,938209.0,32.3808,32.4512,32.2478,32.2478,938209.0
2016-01-04 09:30:00,40.29,40.29,39.77,40.05,478812.0,31.5202,31.5202,31.1134,31.3324,478812.0
2016-01-04 10:00:00,40.04,40.13,39.83,39.99,328810.0,31.3246,31.395,31.1603,31.2855,328810.0
2016-01-04 10:30:00,39.98,40.0,39.7,39.72,422080.0,31.2777,31.2933,31.0586,31.0743,422080.0
2016-01-04 11:00:00,39.72,39.72,39.47,39.55,725917.0,31.0743,31.0743,30.8787,30.9413,725917.0
2016-01-04 11:30:00,39.54,39.78,39.54,39.69,425223.0,30.9334,31.1212,30.9334,31.0508,425223.0
2016-01-04 12:00:00,39.69,39.77,39.63,39.68,255361.0,31.0508,31.1134,31.0039,31.043,255361.0
2016-01-04 12:30:00,39.68,39.78,39.62,39.73,360139.0,31.043,31.1212,30.996,31.0821,360139.0
2016-01-04 13:00:00,39.74,39.83,39.66,39.73,277917.0,31.0899,31.1603,31.0273,31.0821,277917.0
2016-01-04 13:30:00,39.71,39.75,39.66,39.71,232472.0,31.0664,31.0977,31.0273,31.0664,232472.0
2016-01-04 14:00:00,39.71,39.74,39.59,39.71,647718.0,31.0664,31.0899,30.9726,31.0664,647718.0
2016-01-04 14:30:00,39.71,39.73,39.55,39.62,378639.0,31.0664,31.0821,30.9413,30.996,378639.0
2016-01-04 15:00:00,39.62,39.63,39.53,39.6,494111.0,30.996,31.0039,30.9256,30.9804,494111.0
2016-01-04 15:30:00,39.6,39.98,39.59,39.98,1163730.0,30.9804,31.2777,30.9726,31.2777,1163730.0
2016-01-05 09:30:00,39.94,40.24,39.87,39.87,772242.0,31.2464,31.4811,31.1916,31.1916,772242.0
2016-01-05 10:00:00,39.87,39.89,39.62,39.63,284644.0,31.1916,31.2073,30.996,31.0039,284644.0
2016-01-05 10:30:00,39.62,39.8,39.59,39.72,748485.0,30.996,31.1368,30.9726,31.0743,748485.0
2016-01-05 11:00:00,39.71,39.76,39.59,39.65,423360.0,31.0664,31.1056,30.9726,31.0195,423360.0
2016-01-05 11:30:00,39.65,39.85,39.65,39.78,385750.0,31.0195,31.176,31.0195,31.1212,385750.0
2016-01-05 12:00:00,39.78,39.78,39.63,39.71,180189.0,31.1212,31.1212,31.0039,31.0664,180189.0
2016-01-05 12:30:00,39.71,39.79,39.67,39.79,159325.0,31.0664,31.129,31.0351,31.129,159325.0
2016-01-05 13:00:00,39.79,39.87,39.71,39.76,156682.0,31.129,31.1916,31.0664,31.1056,156682.0
2016-01-05 13:30:00,39.76,40.0,39.75,39.95,167422.0,31.1056,31.2933,31.0977,31.2542,167422.0
2016-01-05 14:00:00,39.95,39.96,39.83,39.84,901093.0,31.2542,31.262,31.1603,31.1681,901093.0
2016-01-05 14:30:00,39.84,39.88,39.72,39.81,341895.0,31.1681,31.1994,31.0743,31.1447,341895.0
2016-01-05 15:00:00,39.81,39.85,39.7,39.83,439872.0,31.1447,31.176,31.0586,31.1603,439872.0
2016-01-05 15:30:00,39.84,39.93,39.79,39.83,1297205.0,31.1681,31.2386,31.129,31.1603,1297205.0
2016-01-06 09:30:00,39.15,39.23,38.91,39.16,515928.0,30.6283,30.6909,30.4406,30.6362,515928.0
2016-01-06 10:00:00,39.15,39.23,39.06,39.2,485729.0,30.6283,30.6909,30.5579,30.6674,485729.0
2016-01-06 10:30:00,39.19,39.2,39.0,39.01,544145.0,30.6596,30.6674,30.511,30.5188,544145.0
2016-01-06 11:00:00,39.02,39.16,39.0,39.04,727054.0,30.5266,30.6362,30.511,30.5423,727054.0
2016-01-06 11:30:00,39.05,39.07,38.94,38.97,332346.0,30.5501,30.5657,30.464,30.4875,332346.0
2016-01-06 12:00:00,38.98,39.01,38.92,38.96,185291.0,30.4953,30.5188,30.4484,30.4797,185291.0
2016-01-06 12:30:00,38.96,39.11,38.93,39.0,330602.0,30.4797,30.597,30.4562,30.511,330602.0
2016-01-06 13:00:00,39.0,39.02,38.93,39.01,149111.0,30.511,30.5266,30.4562,30.5188,149111.0
2016-01-06 13:30:00,39.0,39.08,38.99,39.03,281535.0,30.511,30.5736,30.5032,30.5345,281535.0
2016-01-06 14:00:00,39.03,39.13,38.97,39.07,317386.0,30.5345,30.6127,30.4875,30.5657,317386.0
2016-01-06 14:30:00,39.08,39.08,38.68,38.71,336324.0,30.5736,30.5736,30.2606,30.2841,336324.0
2016-01-06 15:00:00,38.71,38.79,38.69,38.77,972362.0,30.2841,30.3467,30.2685,30.331,972362.0
2016-01-06 15:30:00,38.77,38.84,38.7,38.83,1098438.0,30.331,30.3858,30.2763,30.378,1098438.0
2016-01-07 09:30:00,38.14,38.33,38.02,38.25,1003923.0,29.8382,29.9868,29.7443,29.9242,1003923.0
2016-01-07 10:00:00,38.26,38.28,38.05,38.26,592492.0,29.9321,29.9477,29.7678,29.9321,592492.0
2016-01-07 10:30:00,38.26,38.62,38.26,38.53,689307.0,29.9321,30.2137,29.9321,30.1433,689307.0
2016-01-07 11:00:00,38.53,38.58,38.35,38.52,294048.0,30.1433,30.1824,30.0025,30.1355,294048.0
2016-01-07 11:30:00,38.52,38.56,38.4,38.4,262501.0,30.1355,30.1668,30.0416,30.0416,262501.0
2016-01-07 12:00:00,38.39,38.46,38.31,38.33,277955.0,30.0338,30.0885,29.9712,29.9868,277955.0
2016-01-07 12:30:00,38.33,38.37,38.25,38.3,286638.0,29.9868,30.0181,29.9242,29.9634,286638.0
2016-01-07 13:00:00,38.29,38.31,38.0,38.04,433215.0,29.9555,29.9712,29.7287,29.7599,433215.0
2016-01-07 13:30:00,38.03,38.04,37.78,37.94,475045.0,29.7521,29.7599,29.5565,29.6817,475045.0
2016-01-07 14:00:00,37.94,38.09,37.89,37.98,524423.0,29.6817,29.7991,29.6426,29.713,524423.0
2016-01-07 14:30:00,37.97,38.27,37.93,38.01,423719.0,29.7052,29.9399,29.6739,29.7365,423719.0
2016-01-07 15:00:00,38.01,38.06,37.75,37.75,599323.0,29.7365,29.7756,29.5331,29.5331,599323.0
2016-01-07 15:30:00,37.75,38.04,37.73,37.85,1192479.0,29.5331,29.7599,29.5174,29.6113,1192479.0
2016-01-08 09:30:00,38.2,38.3,37.91,38.16,735551.0,29.8851,29.9634,29.6582,29.8538,735551.0
2016-01-08 10:00:00,38.16,38.17,37.81,37.97,400844.0,29.8538,29.8616,29.58,29.7052,400844.0
2016-01-08 10:30:00,37.97,38.04,37.79,37.84,286250.0,29.7052,29.7599,29.5644,29.6035,286250.0
2016-01-08 11:00:00,37.85,37.93,37.61,37.64,249867.0,29.6113,29.6739,29.4235,29.447,249867.0
2016-01-08 11:30:00,37.65,37.67,37.47,37.65,554702.0,29.4548,29.4705,29.314,29.4548,554702.0
2016-01-08 12:00:00,37.66,37.82,37.61,37.77,306472.0,29.4627,29.5878,29.4235,29.5487,306472.0
2016-01-08 12:30:00,37.77,37.78,37.66,37.75,171683.0,29.5487,29.5565,29.4627,29.5331,171683.0
2016-01-08 13:00:00,37.74,37.79,37.62,37.66,185837.0,29.5252,29.5644,29.4314,29.4627,185837.0
2016-01-08 13:30:00,37.66,37.8,37.65,37.7,191029.0,29.4627,29.5722,29.4548,29.494,191029.0
2016-01-08 14:00:00,37.7,37.79,37.51,37.52,276253.0,29.494,29.5644,29.3453,29.3531,276253.0
2016-01-08 14:30:00,37.52,37.65,37.46,37.51,275966.0,29.3531,29.4548,29.3062,29.3453,275966.0
2016-01-08 15:00:00,37.5,37.55,37.38,37.4,412147.0,29.3375,29.3766,29.2436,29.2593,412147.0
2016-01-08 15:30:00,37.4,37.41,37.07,37.13,1366127.0,29.2593,29.2671,29.0011,29.048,1366127.0
2016-01-11 09:30:00,37.65,37.73,37.13,37.15,577594.0,29.4548,29.5174,29.048,29.0637,577594.0
2016-01-11 10:00:00,37.14,37.37,37.1,37.32,256854.0,29.0558,29.2358,29.0246,29.1967,256854.0
2016-01-11 10:30:00,37.33,37.46,37.16,37.19,364524.0,29.2045,29.3062,29.0715,29.095,364524.0
2016-01-11 11:00:00,37.18,37.28,37.08,37.16,204787.0,29.0871,29.1654,29.0089,29.0715,204787.0
2016-01-11 11:30:00,37.15,37.43,37.1,37.3,343795.0,29.0637,29.2827,29.0246,29.181,343795.0
2016-01-11 12:00:00,37.31,37.33,37.17,37.19,196181.0,29.1888,29.2045,29.0793,29.095,196181.0
2016-01-11 12:30:00,37.19,37.25,37.14,37.25,145042.0,29.095,29.1419,29.0558,29.1419,145042.0
2016-01-11 13:00:00,37.25,37.31,37.12,37.12,217413.0,29.1419,29.1888,29.0402,29.0402,217413.0
2016-01-11 13:30:00,37.13,37.2,36.95,37.01,228108.0,29.048,29.1028,28.9072,28.9541,228108.0
2016-01-11 14:00:00,37.01,37.35,36.98,37.3,480088.0,28.9541,29.2201,28.9307,29.181,480088.0
2016-01-11 14:30:00,37.3,37.36,37.22,37.26,255258.0,29.181,29.228,29.1184,29.1497,255258.0
2016-01-11 15:00:00,37.26,37.4,37.08,37.37,418354.0,29.1497,29.2593,29.0089,29.2358,418354.0
2016-01-11 15:30:00,37.37,37.57,37.35,37.42,1178702.0,29.2358,29.3922,29.2201,29.2749,1178702.0
2016-01-12 09:30:00,38.0,38.1,37.71,37.97,705780.0,29.7287,29.8069,29.5018,29.7052,705780.0
2016-01-12 10:00:00,37.97,37.98,37.51,37.57,498892.0,29.7052,29.713,29.3453,29.3922,498892.0
2016-01-12 10:30:00,37.56,37.7,37.44,37.62,221513.0,29.3844,29.494,29.2905,29.4314,221513.0
2016-01-12 11:00:00,37.61,37.65,37.36,37.39,201778.0,29.4235,29.4548,29.228,29.2514,201778.0
2016-01-12 11:30:00,37.39,37.48,37.22,37.46,298150.0,29.2514,29.3218,29.1184,29.3062,298150.0
2016-01-12 12:00:00,37.47,37.61,37.3,37.38,462971.0,29.314,29.4235,29.181,29.2436,462971.0
2016-01-12 12:30:00,37.38,37.43,37.23,37.24,405814.0,29.2436,29.2827,29.1263,29.1341,405814.0
2016-01-12 13:00:00,37.24,37.46,37.24,37.3,217903.0,29.1341,29.3062,29.1341,29.181,217903.0
2016-01-12 13:30:00,37.29,37.48,37.27,37.33,227319.0,29.1732,29.3218,29.1575,29.2045,227319.0
2016-01-12 14:00:00,37.33,37.35,37.16,37.31,315652.0,29.2045,29.2201,29.0715,29.1888,315652.0
2016-01-12 14:30:00,37.3,37.5,37.29,37.45,309282.0,29.181,29.3375,29.1732,29.2984,309282.0
2016-01-12 15:00:00,37.44,37.66,37.29,37.61,525100.0,29.2905,29.4627,29.1732,29.4235,525100.0
2016-01-12 15:30:00,37.61,37.79,37.54,37.73,1070843.0,29.4235,29.5644,29.3688,29.5174,1070843.0
2016-01-13 09:30:00,38.01,38.1,37.56,37.68,448134.0,29.7365,29.8069,29.3844,29.4783,448134.0
2016-01-13 10:00:00,37.68,37.76,37.46,37.58,565120.0,29.4783,29.5409,29.3062,29.4001,565120.0
2016-01-13 10:30:00,37.58,37.59,37.26,37.59,592559.0,29.4001,29.4079,29.1497,29.4079,592559.0
2016-01-13 11:00:00,37.59,37.59,37.36,37.39,491355.0,29.4079,29.4079,29.228,29.2514,491355.0
2016-01-13 11:30:00,37.38,37.47,37.08,37.11,488877.0,29.2436,29.314,29.0089,29.0324,488877.0
2016-01-13 12:00:00,37.11,37.3,37.01,37.2,449425.0,29.0324,29.181,28.9541,29.1028,449425.0
2016-01-13 12:30:00,37.2,37.2,36.89,36.9,615724.0,29.1028,29.1028,28.8603,28.8681,615724.0
2016-01-13 13:00:00,36.9,37.01,36.85,36.92,518866.0,28.8681,28.9541,28.829,28.8837,518866.0
2016-01-13 13:30:00,36.92,37.0,36.7,36.71,522926.0,28.8837,28.9463,28.7116,28.7194,522926.0
2016-01-13 14:00:00,36.7,36.84,36.63,36.7,456160.0,28.7116,28.8211,28.6569,28.7116,456160.0
2016-01-13 14:30:00,36.69,36.69,36.27,36.54,535889.0,28.7038,28.7038,28.3752,28.5864,535889.0
2016-01-13 15:00:00,36.54,36.71,36.47,36.6,590703.0,28.5864,28.7194,28.5317,28.6334,590703.0
2016-01-13 15:30:00,36.59,36.65,36.41,36.46,1545876.0,28.6256,28.6725,28.4847,28.5239,1545876.0
2016-01-14 09:30:00,36.74,36.9,36.1,36.19,425536.0,28.7429,28.8681,28.2422,28.3126,425536.0
2016-01-14 10:00:00,36.19,36.95,36.11,36.94,637191.0,28.3126,28.9072,28.25,28.8994,637191.0
2016-01-14 10:30:00,36.93,37.34,36.89,37.14,691746.0,28.8916,29.2123,28.8603,29.0558,691746.0
2016-01-14 11:00:00,37.14,37.19,36.79,36.85,570844.0,29.0558,29.095,28.782,28.829,570844.0
2016-01-14 11:30:00,36.85,36.95,36.71,36.93,303255.0,28.829,28.9072,28.7194,28.8916,303255.0
2016-01-14 12:00:00,36.94,37.03,36.81,36.94,304216.0,28.8994,28.9698,28.7977,28.8994,304216.0
2016-01-14 12:30:00,36.94,37.11,36.87,36.87,250210.0,28.8994,29.0324,28.8446,28.8446,250210.0
2016-01-14 13:00:00,36.86,37.17,36.85,37.14,276869.0,28.8368,29.0793,28.829,29.0558,276869.0
2016-01-14 13:30:00,37.15,37.2,37.02,37.13,214267.0,29.0637,29.1028,28.962,29.048,214267.0
2016-01-14 14:00:00,37.14,37.18,37.02,37.12,285307.0,29.0558,29.0871,28.962,29.0402,285307.0
2016-01-14 14:30:00,37.13,37.33,37.04,37.32,380894.0,29.048,29.2045,28.9776,29.1967,380894.0
2016-01-14 15:00:00,37.32,37.41,37.25,37.26,773678.0,29.1967,29.2671,29.1419,29.1497,773678.0
2016-01-14 15:30:00,37.26,37.27,37.02,37.06,1207797.0,29.1497,29.1575,28.962,28.9933,1207797.0
2016-01-15 09:30:00,35.61,36.2,35.61,35.87,1034491.0,27.8589,28.3205,27.8589,28.0623,1034491.0
2016-01-15 10:00:00,35.84,36.14,35.7,36.04,497742.0,28.0388,28.2735,27.9293,28.1953,497742.0
2016-01-15 10:30:00,36.03,36.18,35.9,35.93,329153.0,28.1875,28.3048,28.0858,28.1092,329153.0
2016-01-15 11:00:00,35.92,36.02,35.77,35.92,403172.0,28.1014,28.1796,27.984,28.1014,403172.0
2016-01-15 11:30:00,35.93,35.99,35.75,35.8,225566.0,28.1092,28.1562,27.9684,28.0075,225566.0
2016-01-15 12:00:00,35.78,35.88,35.53,35.58,328868.0,27.9919,28.0701,27.7963,27.8354,328868.0
2016-01-15 12:30:00,35.58,35.58,35.34,35.54,515325.0,27.8354,27.8354,27.6476,27.8041,515325.0
2016-01-15 13:00:00,35.53,35.65,35.43,35.58,280104.0,27.7963,27.8902,27.7181,27.8354,280104.0
2016-01-15 13:30:00,35.57,35.78,35.54,35.7,210347.0,27.8276,27.9919,27.8041,27.9293,210347.0
2016-01-15 14:00:00,35.71,35.8,35.6,35.61,315125.0,27.9371,28.0075,27.8511,27.8589,315125.0
2016-01-15 14:30:00,35.6,35.89,35.55,35.89,474813.0,27.8511,28.0779,27.8119,28.0779,474813.0
2016-01-15 15:00:00,35.89,35.94,35.66,35.85,513205.0,28.0779,28.117,27.898,28.0466,513205.0
2016-01-15 15:30:00,35.84,35.94,35.71,35.78,1187823.0,28.0388,28.117,27.9371,27.9919,1187823.0
2016-01-19 09:30:00,36.38,36.38,35.85,36.1,428008.0,28.4613,28.4613,28.0466,28.2422,428008.0
2016-01-19 10:00:00,36.09,36.49,36.06,36.47,453694.0,28.2344,28.5473,28.2109,28.5317,453694.0
2016-01-19 10:30:00,36.46,36.47,36.11,36.11,433781.0,28.5239,28.5317,28.25,28.25,433781.0
2016-01-19 11:00:00,36.11,36.22,36.02,36.21,385343.0,28.25,28.3361,28.1796,28.3283,385343.0
2016-01-19 11:30:00,36.22,36.35,36.11,36.11,312331.0,28.3361,28.4378,28.25,28.25,312331.0
2016-01-19 12:00:00,36.12,36.15,35.97,36.08,364963.0,28.2579,28.2813,28.1405,28.2266,364963.0
2016-01-19 12:30:00,36.07,36.08,35.87,35.94,315741.0,28.2187,28.2266,28.0623,28.117,315741.0
2016-01-19 13:00:00,35.94,35.98,35.81,35.82,368151.0,28.117,28.1483,28.0153,28.0232,368151.0
2016-01-19 13:30:00,35.81,36.0,35.77,35.91,554367.0,28.0153,28.164,27.984,28.0936,554367.0
2016-01-19 14:00:00,35.91,35.98,35.79,35.83,853825.0,28.0936,28.1483,27.9997,28.031,853825.0
2016-01-19 14:30:00,35.84,35.85,35.72,35.82,914476.0,28.0388,28.0466,27.9449,28.0232,914476.0
2016-01-19 15:00:00,35.82,36.03,35.79,35.98,589977.0,28.0232,28.1875,27.9997,28.1483,589977.0
2016-01-19 15:30:00,35.97,36.09,35.9,35.95,1240324.0,28.1405,28.2344,28.0858,28.1249,1240324.0
2016-01-20 09:30:00,34.89,35.64,34.89,35.37,1275963.0,27.2956,27.8823,27.2956,27.6711,1275963.0
2016-01-20 10:00:00,35.37,35.45,35.24,35.34,857994.0,27.6711,27.7337,27.5694,27.6476,857994.0
2016-01-20 10:30:00,35.33,35.36,35.18,35.19,1078490.0,27.6398,27.6633,27.5225,27.5303,1078490.0
2016-01-20 11:00:00,35.19,35.46,35.19,35.26,691750.0,27.5303,27.7415,27.5303,27.5851,691750.0
2016-01-20 11:30:00,35.25,35.3,34.96,34.98,995082.0,27.5772,27.6164,27.3504,27.366,995082.0
2016-01-20 12:00:00,34.98,35.04,34.75,34.79,745694.0,27.366,27.4129,27.1861,27.2174,745694.0
2016-01-20 12:30:00,34.78,35.32,34.77,35.31,816665.0,27.2095,27.632,27.2017,27.6242,816665.0
2016-01-20 13:00:00,35.32,35.4,35.06,35.09,510081.0,27.632,27.6946,27.4286,27.4521,510081.0
2016-01-20 13:30:00,35.09,35.39,35.08,35.25,667650.0,27.4521,27.6868,27.4442,27.5772,667650.0
2016-01-20 14:00:00,35.25,35.33,35.04,35.07,779477.0,27.5772,27.6398,27.4129,27.4364,779477.0
2016-01-20 14:30:00,35.07,35.31,34.99,35.21,597343.0,27.4364,27.6242,27.3738,27.5459,597343.0
2016-01-20 15:00:00,35.21,35.89,35.16,35.87,1123272.0,27.5459,28.0779,27.5068,28.0623,1123272.0
2016-01-20 15:30:00,35.86,35.91,35.39,35.46,1758565.0,28.0545,28.0936,27.6868,27.7415,1758565.0
2016-01-21 09:30:00,35.71,35.97,35.2,35.44,1693648.0,27.9371,28.1405,27.5381,27.7259,1693648.0
2016-01-21 10:00:00,35.45,36.0,35.44,35.78,613044.0,27.7337,28.164,27.7259,27.9919,613044.0
2016-01-21 10:30:00,35.79,35.92,35.53,35.55,494076.0,27.9997,28.1014,27.7963,27.8119,494076.0
2016-01-21 11:00:00,35.55,35.82,35.46,35.57,400004.0,27.8119,28.0232,27.7415,27.8276,400004.0
2016-01-21 11:30:00,35.58,35.64,35.45,35.62,349712.0,27.8354,27.8823,27.7337,27.8667,349712.0
2016-01-21 12:00:00,35.62,35.75,35.38,35.49,371274.0,27.8667,27.9684,27.6789,27.765,371274.0
2016-01-21 12:30:00,35.49,35.52,35.06,35.11,653028.0,27.765,27.7885,27.4286,27.4677,653028.0
2016-01-21 13:00:00,35.11,35.18,34.78,34.8,691795.0,27.4677,27.5225,27.2095,27.2252,691795.0
2016-01-21 13:30:00,34.8,34.86,34.63,34.72,648968.0,27.2252,27.2721,27.0922,27.1626,648968.0
2016-01-21 14:00:00,34.73,34.77,34.47,34.66,791008.0,27.1704,27.2017,26.967,27.1157,791008.0
2016-01-21 14:30:00,34.65,34.82,34.52,34.72,962364.0,27.1078,27.2408,27.0061,27.1626,962364.0
2016-01-21 15:00:00,34.7,34.83,34.24,34.35,1618844.0,27.147,27.2487,26.7871,26.8731,1618844.0
2016-01-21 15:30:00,34.35,34.55,34.3,34.3,1967641.0,26.8731,27.0296,26.834,26.834,1967641.0
2016-01-22 09:30:00,34.82,35.16,34.64,35.15,1008663.0,27.2408,27.5068,27.1,27.499,1008663.0
2016-01-22 10:00:00,35.15,35.29,35.05,35.26,534723.0,27.499,27.6085,27.4208,27.5851,534723.0
2016-01-22 10:30:00,35.27,35.33,35.21,35.26,707947.0,27.5929,27.6398,27.5459,27.5851,707947.0
2016-01-22 11:00:00,35.26,35.33,35.18,35.24,724020.0,27.5851,27.6398,27.5225,27.5694,724020.0
2016-01-22 11:30:00,35.23,35.26,35.09,35.13,502852.0,27.5616,27.5851,27.4521,27.4834,502852.0
2016-01-22 12:00:00,35.12,35.25,35.11,35.15,422767.0,27.4755,27.5772,27.4677,27.499,422767.0
2016-01-22 12:30:00,35.15,35.31,35.12,35.27,364069.0,27.499,27.6242,27.4755,27.5929,364069.0
2016-01-22 13:00:00,35.28,35.28,35.16,35.2,295675.0,27.6007,27.6007,27.5068,27.5381,295675.0
2016-01-22 13:30:00,35.21,35.37,35.21,35.31,300952.0,27.5459,27.6711,27.5459,27.6242,300952.0
2016-01-22 14:00:00,35.31,35.4,35.28,35.3,536290.0,27.6242,27.6946,27.6007,27.6164,536290.0
2016-01-22 14:30:00,35.3,35.34,35.09,35.19,558374.0,27.6164,27.6476,27.4521,27.5303,558374.0
2016-01-22 15:00:00,35.2,35.21,34.93,34.98,853173.0,27.5381,27.5459,27.3269,27.366,853173.0
2016-01-22 15:30:00,34.98,35.22,34.94,35.15,1285133.0,27.366,27.5538,27.3347,27.499,1285133.0
2016-01-25 09:30:00,35.02,35.2,34.81,34.86,619965.0,27.3973,27.5381,27.233,27.2721,619965.0
2016-01-25 10:00:00,34.85,35.05,34.75,34.85,526433.0,27.2643,27.4208,27.1861,27.2643,526433.0
2016-01-25 10:30:00,34.86,34.9,34.66,34.73,594814.0,27.2721,27.3034,27.1157,27.1704,594814.0
2016-01-25 11:00:00,34.72,34.76,34.56,34.75,534439.0,27.1626,27.1939,27.0374,27.1861,534439.0
2016-01-25 11:30:00,34.74,34.76,34.62,34.69,475251.0,27.1782,27.1939,27.0844,27.1391,475251.0
2016-01-25 12:00:00,34.69,34.87,34.65,34.85,410262.0,27.1391,27.2799,27.1078,27.2643,410262.0
2016-01-25 12:30:00,34.85,34.98,34.82,34.96,295100.0,27.2643,27.366,27.2408,27.3504,295100.0
2016-01-25 13:00:00,34.96,35.17,34.94,35.16,414244.0,27.3504,27.5146,27.3347,27.5068,414244.0
2016-01-25 13:30:00,35.16,35.18,35.01,35.04,491338.0,27.5068,27.5225,27.3895,27.4129,491338.0
2016-01-25 14:00:00,35.03,35.16,34.99,35.16,415764.0,27.4051,27.5068,27.3738,27.5068,415764.0
2016-01-25 14:30:00,35.16,35.16,34.99,35.05,591317.0,27.5068,27.5068,27.3738,27.4208,591317.0
2016-01-25 15:00:00,35.04,35.11,34.8,34.84,854944.0,27.4129,27.4677,27.2252,27.2565,854944.0
2016-01-25 15:30:00,34.84,34.87,34.64,34.68,1725844.0,27.2565,27.2799,27.1,27.1313,1725844.0
2016-01-26 09:30:00,34.75,35.11,34.75,34.93,431725.0,27.1861,27.4677,27.1861,27.3269,431725.0
2016-01-26 10:00:00,34.93,35.21,34.89,35.16,498085.0,27.3269,27.5459,27.2956,27.5068,498085.0
2016-01-26 10:30:00,35.16,35.27,35.13,35.17,472697.0,27.5068,27.5929,27.4834,27.5146,472697.0
2016-01-26 11:00:00,35.17,35.35,35.17,35.3,647392.0,27.5146,27.6555,27.5146,27.6164,647392.0
2016-01-26 11:30:00,35.31,35.38,35.23,35.32,328855.0,27.6242,27.6789,27.5616,27.632,328855.0
2016-01-26 12:00:00,35.32,35.67,35.31,35.67,490093.0,27.632,27.9058,27.6242,27.9058,490093.0
2016-01-26 12:30:00,35.67,35.67,35.52,35.55,313715.0,27.9058,27.9058,27.7885,27.8119,313715.0
2016-01-26 13:00:00,35.55,35.71,35.55,35.65,470570.0,27.8119,27.9371,27.8119,27.8902,470570.0
2016-01-26 13:30:00,35.65,35.71,35.57,35.64,471259.0,27.8902,27.9371,27.8276,27.8823,471259.0
2016-01-26 14:00:00,35.65,35.73,35.58,35.62,478433.0,27.8902,27.9528,27.8354,27.8667,478433.0
2016-01-26 14:30:00,35.61,35.69,35.57,35.58,365718.0,27.8589,27.9215,27.8276,27.8354,365718.0
2016-01-26 15:00:00,35.59,35.65,35.49,35.58,523153.0,27.8432,27.8902,27.765,27.8354,523153.0
2016-01-26 15:30:00,35.58,35.65,35.48,35.57,1187918.0,27.8354,27.8902,27.7572,27.8276,1187918.0
2016-01-27 09:30:00,35.41,35.78,35.16,35.78,645673.0,27.7024,27.9919,27.5068,27.9919,645673.0
2016-01-27 10:00:00,35.77,35.8,35.42,35.42,412417.0,27.984,28.0075,27.7102,27.7102,412417.0
2016-01-27 10:30:00,35.42,35.72,35.42,35.72,470535.0,27.7102,27.9449,27.7102,27.9449,470535.0
2016-01-27 11:00:00,35.71,35.99,35.67,35.99,396439.0,27.9371,28.1562,27.9058,28.1562,396439.0
2016-01-27 11:30:00,35.98,36.27,35.97,36.23,523942.0,28.1483,28.3752,28.1405,28.3439,523942.0
2016-01-27 12:00:00,36.24,36.38,36.18,36.19,357029.0,28.3517,28.4613,28.3048,28.3126,357029.0
2016-01-27 12:30:00,36.19,36.33,36.13,36.22,343388.0,28.3126,28.4222,28.2657,28.3361,343388.0
2016-01-27 13:00:00,36.23,36.31,36.19,36.2,333546.0,28.3439,28.4065,28.3126,28.3205,333546.0
2016-01-27 13:30:00,36.19,36.27,36.18,36.26,268312.0,28.3126,28.3752,28.3048,28.3674,268312.0
2016-01-27 14:00:00,36.27,36.35,35.67,35.88,662025.0,28.3752,28.4378,27.9058,28.0701,662025.0
2016-01-27 14:30:00,35.88,35.94,35.51,35.55,454336.0,28.0701,28.117,27.7806,27.8119,454336.0
2016-01-27 15:00:00,35.54,35.54,35.22,35.4,626503.0,27.8041,27.8041,27.5538,27.6946,626503.0
2016-01-27 15:30:00,35.4,35.5,35.33,35.44,847200.0,27.6946,27.7728,27.6398,27.7259,847200.0
2016-01-28 09:30:00,35.75,35.98,35.59,35.82,622583.0,27.9684,28.1483,27.8432,28.0232,622583.0
2016-01-28 10:00:00,35.83,35.83,35.28,35.28,439009.0,28.031,28.031,27.6007,27.6007,439009.0
2016-01-28 10:30:00,35.28,35.31,35.1,35.23,546366.0,27.6007,27.6242,27.4599,27.5616,546366.0
2016-01-28 11:00:00,35.22,35.38,35.21,35.23,465616.0,27.5538,27.6789,27.5459,27.5616,465616.0
2016-01-28 11:30:00,35.22,35.25,34.99,34.99,282884.0,27.5538,27.5772,27.3738,27.3738,282884.0
2016-01-28 12:00:00,35.0,35.43,35.0,35.42,385745.0,27.3817,27.7181,27.3817,27.7102,385745.0
2016-01-28 12:30:00,35.43,35.52,35.34,35.36,323353.0,27.7181,27.7885,27.6476,27.6633,323353.0
2016-01-28 13:00:00,35.36,35.39,35.15,35.33,372691.0,27.6633,27.6868,27.499,27.6398,372691.0
2016-01-28 13:30:00,35.32,35.44,35.25,35.25,362910.0,27.632,27.7259,27.5772,27.5772,362910.0
2016-01-28 14:00:00,35.25,35.52,35.24,35.52,414233.0,27.5772,27.7885,27.5694,27.7885,414233.0
2016-01-28 14:30:00,35.52,35.6,35.41,35.52,400922.0,27.7885,27.8511,27.7024,27.7885,400922.0
2016-01-28 15:00:00,35.51,35.58,35.43,35.45,575408.0,27.7806,27.8354,27.7181,27.7337,575408.0
2016-01-28 15:30:00,35.45,35.55,35.33,35.35,1155485.0,27.7337,27.8119,27.6398,27.6555,1155485.0
2016-01-29 09:30:00,35.58,35.71,35.43,35.69,493053.0,27.9661,28.0682,27.8482,28.0525,493053.0
2016-01-29 10:00:00,35.69,35.91,35.61,35.61,426555.0,28.0525,28.2254,27.9896,27.9896,426555.0
2016-01-29 10:30:00,35.6,35.69,35.52,35.61,257925.0,27.9818,28.0525,27.9189,27.9896,257925.0
2016-01-29 11:00:00,35.62,35.77,35.6,35.64,290658.0,27.9975,28.1154,27.9818,28.0132,290658.0
2016-01-29 11:30:00,35.64,35.71,35.5,35.65,505561.0,28.0132,28.0682,27.9032,28.0211,505561.0
2016-01-29 12:00:00,35.65,35.78,35.55,35.78,476779.0,28.0211,28.1233,27.9425,28.1233,476779.0
2016-01-29 12:30:00,35.78,35.8,35.69,35.75,370634.0,28.1233,28.139,28.0525,28.0997,370634.0
2016-01-29 13:00:00,35.75,35.76,35.65,35.68,221173.0,28.0997,28.1075,28.0211,28.0447,221173.0
2016-01-29 13:30:00,35.68,35.79,35.68,35.73,302475.0,28.0447,28.1311,28.0447,28.084,302475.0
2016-01-29 14:00:00,35.74,35.91,35.7,35.91,383513.0,28.0918,28.2254,28.0604,28.2254,383513.0
2016-01-29 14:30:00,35.9,35.98,35.88,35.94,355706.0,28.2176,28.2805,28.2019,28.249,355706.0
2016-01-29 15:00:00,35.94,36.08,35.91,36.07,409301.0,28.249,28.3591,28.2254,28.3512,409301.0
2016-01-29 15:30:00,36.07,36.23,36.02,36.22,1354988.0,28.3512,28.477,28.3119,28.4691,1354988.0
2016-02-01 09:30:00,35.86,36.05,35.65,35.72,332980.0,28.1861,28.3355,28.0211,28.0761,332980.0
2016-02-01 10:00:00,35.72,35.72,35.44,35.49,600861.0,28.0761,28.0761,27.856,27.8953,600861.0
2016-02-01 10:30:00,35.49,35.6,35.44,35.55,292269.0,27.8953,27.9818,27.856,27.9425,292269.0
2016-02-01 11:00:00,35.55,35.56,35.43,35.53,353565.0,27.9425,27.9503,27.8482,27.9268,353565.0
2016-02-01 11:30:00,35.53,35.6,35.5,35.55,341482.0,27.9268,27.9818,27.9032,27.9425,341482.0
2016-02-01 12:00:00,35.55,35.58,35.39,35.41,244848.0,27.9425,27.9661,27.8167,27.8324,244848.0
2016-02-01 12:30:00,35.41,35.46,35.23,35.27,336214.0,27.8324,27.8717,27.6909,27.7224,336214.0
2016-02-01 13:00:00,35.27,35.44,35.25,35.39,508497.0,27.7224,27.856,27.7067,27.8167,508497.0
2016-02-01 13:30:00,35.39,35.4,35.28,35.37,279031.0,27.8167,27.8246,27.7302,27.801,279031.0
2016-02-01 14:00:00,35.37,35.45,35.27,35.45,340660.0,27.801,27.8639,27.7224,27.8639,340660.0
2016-02-01 14:30:00,35.45,35.56,35.43,35.54,287022.0,27.8639,27.9503,27.8482,27.9346,287022.0
2016-02-01 15:00:00,35.54,35.7,35.46,35.67,605143.0,27.9346,28.0604,27.8717,28.0368,605143.0
2016-02-01 15:30:00,35.68,35.71,35.47,35.5,1260082.0,28.0447,28.0682,27.8796,27.9032,1260082.0
2016-02-02 09:30:00,34.96,35.12,34.37,34.57,815845.0,27.4787,27.6045,27.015,27.1722,815845.0
2016-02-02 10:00:00,34.56,34.57,34.17,34.29,796720.0,27.1643,27.1722,26.8578,26.9521,796720.0
2016-02-02 10:30:00,34.28,34.37,34.22,34.27,491971.0,26.9442,27.015,26.8971,26.9364,491971.0
2016-02-02 11:00:00,34.27,34.44,34.22,34.34,596074.0,26.9364,27.07,26.8971,26.9914,596074.0
2016-02-02 11:30:00,34.33,34.46,34.28,34.29,405735.0,26.9835,27.0857,26.9442,26.9521,405735.0
2016-02-02 12:00:00,34.29,34.31,34.18,34.26,401698.0,26.9521,26.9678,26.8656,26.9285,401698.0
2016-02-02 12:30:00,34.27,34.31,34.17,34.23,388850.0,26.9364,26.9678,26.8578,26.9049,388850.0
2016-02-02 13:00:00,34.22,34.31,34.15,34.3,395736.0,26.8971,26.9678,26.8421,26.96,395736.0
2016-02-02 13:30:00,34.29,34.31,34.11,34.11,287812.0,26.9521,26.9678,26.8106,26.8106,287812.0
2016-02-02 14:00:00,34.11,34.18,34.07,34.11,388334.0,26.8106,26.8656,26.7792,26.8106,388334.0
2016-02-02 14:30:00,34.11,34.3,34.1,34.16,411767.0,26.8106,26.96,26.8028,26.8499,411767.0
2016-02-02 15:00:00,34.16,34.21,34.06,34.13,660225.0,26.8499,26.8892,26.7713,26.8263,660225.0
2016-02-02 15:30:00,34.14,34.36,34.14,34.28,1310330.0,26.8342,27.0071,26.8342,26.9442,1310330.0
2016-02-03 09:30:00,34.55,34.59,33.95,33.95,373457.0,27.1565,27.1879,26.6849,26.6849,373457.0
2016-02-03 10:00:00,33.95,33.95,33.35,33.38,653999.0,26.6849,26.6849,26.2133,26.2368,653999.0
2016-02-03 10:30:00,33.37,33.66,33.16,33.6,647155.0,26.229,26.4569,26.0639,26.4098,647155.0
2016-02-03 11:00:00,33.6,33.82,33.36,33.77,472895.0,26.4098,26.5827,26.2211,26.5434,472895.0
2016-02-03 11:30:00,33.77,34.08,33.68,33.91,360477.0,26.5434,26.787,26.4726,26.6534,360477.0
2016-02-03 12:00:00,33.91,33.96,33.82,33.89,668050.0,26.6534,26.6927,26.5827,26.6377,668050.0
2016-02-03 12:30:00,33.89,33.91,33.74,33.9,355071.0,26.6377,26.6534,26.5198,26.6456,355071.0
2016-02-03 13:00:00,33.9,33.96,33.84,33.9,463818.0,26.6456,26.6927,26.5984,26.6456,463818.0
2016-02-03 13:30:00,33.9,33.91,33.69,33.73,422389.0,26.6456,26.6534,26.4805,26.5119,422389.0
2016-02-03 14:00:00,33.74,34.35,33.73,34.28,587131.0,26.5198,26.9993,26.5119,26.9442,587131.0
2016-02-03 14:30:00,34.27,34.41,34.2,34.39,593852.0,26.9364,27.0464,26.8814,27.0307,593852.0
2016-02-03 15:00:00,34.39,34.5,34.23,34.3,697966.0,27.0307,27.1172,26.9049,26.96,697966.0
2016-02-03 15:30:00,34.3,34.34,34.14,34.34,1388225.0,26.96,26.9914,26.8342,26.9914,1388225.0
2016-02-04 09:30:00,34.27,34.93,34.15,34.81,500787.0,26.9364,27.4551,26.8421,27.3608,500787.0
2016-02-04 10:00:00,34.8,35.02,34.52,34.9,424459.0,27.353,27.5259,27.1329,27.4316,424459.0
2016-02-04 10:30:00,34.9,35.21,34.86,35.16,538180.0,27.4316,27.6752,27.4001,27.6359,538180.0
2016-02-04 11:00:00,35.16,35.16,34.76,34.82,441322.0,27.6359,27.6359,27.3215,27.3687,441322.0
2016-02-04 11:30:00,34.82,34.82,34.56,34.75,403768.0,27.3687,27.3687,27.1643,27.3137,403768.0
2016-02-04 12:00:00,34.76,34.97,34.71,34.86,321789.0,27.3215,27.4866,27.2822,27.4001,321789.0
2016-02-04 12:30:00,34.84,35.01,34.79,34.81,321318.0,27.3844,27.518,27.3451,27.3608,321318.0
2016-02-04 13:00:00,34.82,34.96,34.69,34.73,356285.0,27.3687,27.4787,27.2665,27.2979,356285.0
2016-02-04 13:30:00,34.73,34.83,34.68,34.77,347576.0,27.2979,27.3765,27.2586,27.3294,347576.0
2016-02-04 14:00:00,34.77,34.88,34.68,34.76,503546.0,27.3294,27.4158,27.2586,27.3215,503546.0
2016-02-04 14:30:00,34.75,34.88,34.72,34.88,312320.0,27.3137,27.4158,27.2901,27.4158,312320.0
2016-02-04 15:00:00,34.88,34.95,34.78,34.82,359873.0,27.4158,27.4709,27.3372,27.3687,359873.0
2016-02-04 15:30:00,34.82,34.99,34.79,34.94,737478.0,27.3687,27.5023,27.3451,27.463,737478.0
2016-02-05 09:30:00,35.0,35.37,34.92,35.1,469950.0,27.5102,27.801,27.4473,27.5888,469950.0
2016-02-05 10:00:00,35.11,35.28,34.73,34.76,421101.0,27.5966,27.7302,27.2979,27.3215,421101.0
2016-02-05 10:30:00,34.76,34.89,34.64,34.66,289326.0,27.3215,27.4237,27.2272,27.2429,289326.0
2016-02-05 11:00:00,34.66,34.72,34.56,34.67,408781.0,27.2429,27.2901,27.1643,27.2508,408781.0
2016-02-05 11:30:00,34.67,34.71,34.5,34.65,365159.0,27.2508,27.2822,27.1172,27.2351,365159.0
2016-02-05 12:00:00,34.65,34.79,34.61,34.76,323324.0,27.2351,27.3451,27.2036,27.3215,323324.0
2016-02-05 12:30:00,34.76,34.77,34.57,34.63,209171.0,27.3215,27.3294,27.1722,27.2193,209171.0
2016-02-05 13:00:00,34.63,34.73,34.61,34.71,154282.0,27.2193,27.2979,27.2036,27.2822,154282.0
2016-02-05 13:30:00,34.71,34.72,34.48,34.58,300311.0,27.2822,27.2901,27.1014,27.18,300311.0
2016-02-05 14:00:00,34.58,34.62,34.43,34.48,284744.0,27.18,27.2115,27.0621,27.1014,284744.0
2016-02-05 14:30:00,34.49,34.6,34.47,34.48,295701.0,27.1093,27.1958,27.0936,27.1014,295701.0
2016-02-05 15:00:00,34.47,34.55,34.41,34.47,365370.0,27.0936,27.1565,27.0464,27.0936,365370.0
2016-02-05 15:30:00,34.47,34.5,34.32,34.46,924728.0,27.0936,27.1172,26.9757,27.0857,924728.0
2016-02-08 09:30:00,33.69,33.82,33.33,33.47,970453.0,26.4805,26.5827,26.1975,26.3076,970453.0
2016-02-08 10:00:00,33.45,33.56,33.33,33.41,551995.0,26.2919,26.3783,26.1975,26.2604,551995.0
2016-02-08 10:30:00,33.41,33.62,33.35,33.37,400598.0,26.2604,26.4255,26.2133,26.229,400598.0
2016-02-08 11:00:00,33.37,33.41,33.2,33.38,421155.0,26.229,26.2604,26.0954,26.2368,421155.0
2016-02-08 11:30:00,33.39,33.42,33.23,33.38,327907.0,26.2447,26.2683,26.1189,26.2368,327907.0
2016-02-08 12:00:00,33.39,33.48,33.36,33.43,269773.0,26.2447,26.3154,26.2211,26.2761,269773.0
2016-02-08 12:30:00,33.44,33.5,33.32,33.35,271123.0,26.284,26.3312,26.1897,26.2133,271123.0
2016-02-08 13:00:00,33.34,33.35,33.22,33.27,338699.0,26.2054,26.2133,26.1111,26.1504,338699.0
2016-02-08 13:30:00,33.27,33.34,32.94,32.95,810826.0,26.1504,26.2054,25.891,25.8989,810826.0
2016-02-08 14:00:00,32.95,33.03,32.81,32.94,1180872.0,25.8989,25.9617,25.7888,25.891,1180872.0
2016-02-08 14:30:00,32.94,33.02,32.86,32.96,439423.0,25.891,25.9539,25.8281,25.9067,439423.0
2016-02-08 15:00:00,32.97,33.2,32.94,33.14,591955.0,25.9146,26.0954,25.891,26.0482,591955.0
2016-02-08 15:30:00,33.13,33.48,33.13,33.32,1169999.0,26.0403,26.3154,26.0403,26.1897,1169999.0
2016-02-09 09:30:00,32.6,33.29,32.42,33.14,549979.0,25.6238,26.1661,25.4823,26.0482,549979.0
2016-02-09 10:00:00,33.14,33.36,33.07,33.27,399644.0,26.0482,26.2211,25.9932,26.1504,399644.0
2016-02-09 10:30:00,33.26,33.27,32.96,32.99,342945.0,26.1425,26.1504,25.9067,25.9303,342945.0
2016-02-09 11:00:00,32.99,33.49,32.95,33.42,380259.0,25.9303,26.3233,25.8989,26.2683,380259.0
2016-02-09 11:30:00,33.42,33.52,33.23,33.25,323732.0,26.2683,26.3469,26.1189,26.1347,323732.0
2016-02-09 12:00:00,33.26,33.39,33.2,33.32,299106.0,26.1425,26.2447,26.0954,26.1897,299106.0
2016-02-09 12:30:00,33.32,33.45,33.31,33.41,295169.0,26.1897,26.2919,26.1818,26.2604,295169.0
2016-02-09 13:00:00,33.4,33.42,33.22,33.29,320390.0,26.2526,26.2683,26.1111,26.1661,320390.0
2016-02-09 13:30:00,33.29,33.39,33.22,33.33,305908.0,26.1661,26.2447,26.1111,26.1975,305908.0
2016-02-09 14:00:00,33.33,33.62,33.32,33.57,650213.0,26.1975,26.4255,26.1897,26.3862,650213.0
2016-02-09 14:30:00,33.57,33.78,33.56,33.7,378253.0,26.3862,26.5512,26.3783,26.4884,378253.0
2016-02-09 15:00:00,33.7,33.91,33.53,33.59,649041.0,26.4884,26.6534,26.3547,26.4019,649041.0
2016-02-09 15:30:00,33.59,33.7,33.5,33.61,905566.0,26.4019,26.4884,26.3312,26.4176,905566.0
2016-02-10 09:30:00,34.06,34.27,33.82,34.1,538469.0,26.7713,26.9364,26.5827,26.8028,538469.0
2016-02-10 10:00:00,34.11,34.18,33.96,34.12,840663.0,26.8106,26.8656,26.6927,26.8185,840663.0
2016-02-10 10:30:00,34.13,34.24,33.86,33.91,520026.0,26.8263,26.9128,26.6141,26.6534,520026.0
2016-02-10 11:00:00,33.92,33.94,33.71,33.8,409426.0,26.6613,26.677,26.4962,26.567,409426.0
2016-02-10 11:30:00,33.8,33.95,33.71,33.88,471069.0,26.567,26.6849,26.4962,26.6298,471069.0
2016-02-10 12:00:00,33.88,33.94,33.76,33.9,518802.0,26.6298,26.677,26.5355,26.6456,518802.0
2016-02-10 12:30:00,33.91,34.1,33.83,34.06,341389.0,26.6534,26.8028,26.5905,26.7713,341389.0
2016-02-10 13:00:00,34.06,34.06,33.83,33.85,247612.0,26.7713,26.7713,26.5905,26.6063,247612.0
2016-02-10 13:30:00,33.85,33.85,33.7,33.8,372136.0,26.6063,26.6063,26.4884,26.567,372136.0
2016-02-10 14:00:00,33.8,33.89,33.75,33.79,366085.0,26.567,26.6377,26.5277,26.5591,366085.0
2016-02-10 14:30:00,33.79,33.88,33.7,33.78,460790.0,26.5591,26.6298,26.4884,26.5512,460790.0
2016-02-10 15:00:00,33.78,33.92,33.7,33.74,489575.0,26.5512,26.6613,26.4884,26.5198,489575.0
2016-02-10 15:30:00,33.75,33.8,33.54,33.57,1273127.0,26.5277,26.567,26.3626,26.3862,1273127.0
2016-02-11 09:30:00,32.31,32.87,32.2,32.78,718780.0,25.3958,25.836,25.3094,25.7652,718780.0
2016-02-11 10:00:00,32.77,32.91,32.55,32.56,454969.0,25.7574,25.8674,25.5845,25.5923,454969.0
2016-02-11 10:30:00,32.55,32.72,32.51,32.64,500600.0,25.5845,25.7181,25.553,25.6552,500600.0
2016-02-11 11:00:00,32.64,32.72,32.49,32.58,521243.0,25.6552,25.7181,25.5373,25.608,521243.0
2016-02-11 11:30:00,32.57,32.68,32.51,32.53,598213.0,25.6002,25.6866,25.553,25.5687,598213.0
2016-02-11 12:00:00,32.53,32.67,32.44,32.49,252456.0,25.5687,25.6788,25.498,25.5373,252456.0
2016-02-11 12:30:00,32.48,32.6,32.44,32.58,379604.0,25.5294,25.6238,25.498,25.608,379604.0
2016-02-11 13:00:00,32.59,32.69,32.52,32.61,290471.0,25.6159,25.6945,25.5609,25.6316,290471.0
2016-02-11 13:30:00,32.6,32.7,32.53,32.6,607243.0,25.6238,25.7024,25.5687,25.6238,607243.0
2016-02-11 14:00:00,32.59,32.66,32.52,32.58,841390.0,25.6159,25.6709,25.5609,25.608,841390.0
2016-02-11 14:30:00,32.58,33.04,32.45,32.85,962300.0,25.608,25.9696,25.5059,25.8203,962300.0
2016-02-11 15:00:00,32.86,32.9,32.65,32.79,952860.0,25.8281,25.8596,25.6631,25.7731,952860.0
2016-02-11 15:30:00,32.78,32.98,32.72,32.74,1792985.0,25.7652,25.9224,25.7181,25.7338,1792985.0
2016-02-12 09:30:00,33.42,33.59,33.06,33.12,523742.0,26.2683,26.4019,25.9853,26.0325,523742.0
2016-02-12 10:00:00,33.12,33.31,33.0,33.29,486386.0,26.0325,26.1818,25.9382,26.1661,486386.0
2016-02-12 10:30:00,33.29,33.34,33.15,33.23,327158.0,26.1661,26.2054,26.0561,26.1189,327158.0
2016-02-12 11:00:00,33.23,33.62,33.23,33.56,744832.0,26.1189,26.4255,26.1189,26.3783,744832.0
2016-02-12 11:30:00,33.57,33.67,33.47,33.56,461125.0,26.3862,26.4648,26.3076,26.3783,461125.0
2016-02-12 12:00:00,33.57,33.73,33.53,33.67,396492.0,26.3862,26.5119,26.3547,26.4648,396492.0
2016-02-12 12:30:00,33.67,33.68,33.52,33.53,251577.0,26.4648,26.4726,26.3469,26.3547,251577.0
2016-02-12 13:00:00,33.53,33.59,33.32,33.39,231696.0,26.3547,26.4019,26.1897,26.2447,231696.0
2016-02-12 13:30:00,33.39,33.58,33.34,33.42,431026.0,26.2447,26.394,26.2054,26.2683,431026.0
2016-02-12 14:00:00,33.43,33.81,33.42,33.7,1492320.0,26.2761,26.5748,26.2683,26.4884,1492320.0
2016-02-12 14:30:00,33.7,33.94,33.65,33.89,843667.0,26.4884,26.677,26.4491,26.6377,843667.0
2016-02-12 15:00:00,33.89,33.94,33.72,33.82,616107.0,26.6377,26.677,26.5041,26.5827,616107.0
2016-02-12 15:30:00,33.81,33.84,33.68,33.82,1313390.0,26.5748,26.5984,26.4726,26.5827,1313390.0
2016-02-16 09:30:00,34.46,34.61,34.18,34.41,650780.0,27.0857,27.2036,26.8656,27.0464,650780.0
2016-02-16 10:00:00,34.4,34.55,34.31,34.38,686845.0,27.0386,27.1565,26.9678,27.0228,686845.0
2016-02-16 10:30:00,34.38,34.64,34.38,34.59,576653.0,27.0228,27.2272,27.0228,27.1879,576653.0
2016-02-16 11:00:00,34.59,34.64,34.46,34.5,405241.0,27.1879,27.2272,27.0857,27.1172,405241.0
2016-02-16 11:30:00,34.5,34.56,34.42,34.55,525665.0,27.1172,27.1643,27.0543,27.1565,525665.0
2016-02-16 12:00:00,34.55,34.67,34.52,34.62,475481.0,27.1565,27.2508,27.1329,27.2115,475481.0
2016-02-16 12:30:00,34.62,34.67,34.55,34.66,413250.0,27.2115,27.2508,27.1565,27.2429,413250.0
2016-02-16 13:00:00,34.66,34.81,34.65,34.75,577817.0,27.2429,27.3608,27.2351,27.3137,577817.0
2016-02-16 13:30:00,34.75,34.83,34.69,34.71,445466.0,27.3137,27.3765,27.2665,27.2822,445466.0
2016-02-16 14:00:00,34.71,34.8,34.69,34.75,663942.0,27.2822,27.353,27.2665,27.3137,663942.0
2016-02-16 14:30:00,34.75,34.79,34.58,34.6,410441.0,27.3137,27.3451,27.18,27.1958,410441.0
2016-02-16 15:00:00,34.61,34.67,34.53,34.66,398532.0,27.2036,27.2508,27.1407,27.2429,398532.0
2016-02-16 15:30:00,34.66,34.66,34.47,34.53,1035309.0,27.2429,27.2429,27.0936,27.1407,1035309.0
2016-02-17 09:30:00,35.04,35.34,35.01,35.24,717808.0,27.5416,27.7774,27.518,27.6988,717808.0
2016-02-17 10:00:00,35.24,35.35,35.17,35.21,851041.0,27.6988,27.7853,27.6438,27.6752,851041.0
2016-02-17 10:30:00,35.22,35.23,35.04,35.15,800209.0,27.6831,27.6909,27.5416,27.6281,800209.0
2016-02-17 11:00:00,35.14,35.2,35.02,35.11,534669.0,27.6202,27.6674,27.5259,27.5966,534669.0
2016-02-17 11:30:00,35.11,35.16,34.94,35.01,382727.0,27.5966,27.6359,27.463,27.518,382727.0
2016-02-17 12:00:00,35.0,35.02,34.93,34.98,401803.0,27.5102,27.5259,27.4551,27.4944,401803.0
2016-02-17 12:30:00,34.98,35.1,34.97,35.03,339140.0,27.4944,27.5888,27.4866,27.5337,339140.0
2016-02-17 13:00:00,35.03,35.07,34.98,35.06,216709.0,27.5337,27.5652,27.4944,27.5573,216709.0
2016-02-17 13:30:00,35.05,35.06,34.89,35.02,269523.0,27.5495,27.5573,27.4237,27.5259,269523.0
2016-02-17 14:00:00,35.02,35.16,34.94,35.09,440162.0,27.5259,27.6359,27.463,27.5809,440162.0
2016-02-17 14:30:00,35.08,35.1,34.87,34.92,410626.0,27.573,27.5888,27.408,27.4473,410626.0
2016-02-17 15:00:00,34.93,35.01,34.89,34.95,460414.0,27.4551,27.518,27.4237,27.4709,460414.0
2016-02-17 15:30:00,34.94,34.98,34.86,34.91,1230371.0,27.463,27.4944,27.4001,27.4394,1230371.0
2016-02-18 09:30:00,34.96,35.11,34.81,34.94,552542.0,27.4787,27.5966,27.3608,27.463,552542.0
2016-02-18 10:00:00,34.93,34.96,34.74,34.79,495823.0,27.4551,27.4787,27.3058,27.3451,495823.0
2016-02-18 10:30:00,34.8,34.85,34.64,34.69,375286.0,27.353,27.3923,27.2272,27.2665,375286.0
2016-02-18 11:00:00,34.68,34.73,34.43,34.48,502909.0,27.2586,27.2979,27.0621,27.1014,502909.0
2016-02-18 11:30:00,34.48,34.65,34.42,34.63,460570.0,27.1014,27.2351,27.0543,27.2193,460570.0
2016-02-18 12:00:00,34.64,34.64,34.48,34.55,204815.0,27.2272,27.2272,27.1014,27.1565,204815.0
2016-02-18 12:30:00,34.56,34.6,34.43,34.57,266455.0,27.1643,27.1958,27.0621,27.1722,266455.0
2016-02-18 13:00:00,34.58,34.66,34.54,34.56,279203.0,27.18,27.2429,27.1486,27.1643,279203.0
2016-02-18 13:30:00,34.56,34.61,34.47,34.57,287022.0,27.1643,27.2036,27.0936,27.1722,287022.0
2016-02-18 14:00:00,34.57,34.64,34.54,34.59,374460.0,27.1722,27.2272,27.1486,27.1879,374460.0
2016-02-18 14:30:00,34.59,34.66,34.58,34.6,450503.0,27.1879,27.2429,27.18,27.1958,450503.0
2016-02-18 15:00:00,34.61,34.65,34.55,34.61,420989.0,27.2036,27.2351,27.1565,27.2036,420989.0
2016-02-18 15:30:00,34.6,34.65,34.51,34.55,1077574.0,27.1958,27.2351,27.125,27.1565,1077574.0
2016-02-19 09:30:00,34.41,34.51,34.33,34.4,1056522.0,27.0464,27.125,26.9835,27.0386,1056522.0
2016-02-19 10:00:00,34.39,34.65,34.33,34.56,637655.0,27.0307,27.2351,26.9835,27.1643,637655.0
2016-02-19 10:30:00,34.56,34.68,34.52,34.57,639551.0,27.1643,27.2586,27.1329,27.1722,639551.0
2016-02-19 11:00:00,34.55,34.97,34.5,34.97,897478.0,27.1565,27.4866,27.1172,27.4866,897478.0
2016-02-19 11:30:00,34.95,34.97,34.82,34.91,391612.0,27.4709,27.4866,27.3687,27.4394,391612.0
2016-02-19 12:00:00,34.9,34.97,34.9,34.93,268915.0,27.4316,27.4866,27.4316,27.4551,268915.0
2016-02-19 12:30:00,34.93,35.01,34.86,34.91,213702.0,27.4551,27.518,27.4001,27.4394,213702.0
2016-02-19 13:00:00,34.91,34.94,34.82,34.84,172097.0,27.4394,27.463,27.3687,27.3844,172097.0
2016-02-19 13:30:00,34.85,34.93,34.83,34.89,223060.0,27.3923,27.4551,27.3765,27.4237,223060.0
2016-02-19 14:00:00,34.88,34.92,34.85,34.9,473123.0,27.4158,27.4473,27.3923,27.4316,473123.0
2016-02-19 14:30:00,34.89,34.9,34.8,34.83,256162.0,27.4237,27.4316,27.353,27.3765,256162.0
2016-02-19 15:00:00,34.83,34.95,34.81,34.94,332525.0,27.3765,27.4709,27.3608,27.463,332525.0
2016-02-19 15:30:00,34.93,34.97,34.88,34.93,877484.0,27.4551,27.4866,27.4158,27.4551,877484.0
2016-02-22 09:30:00,35.35,35.69,35.31,35.48,573200.0,27.7853,28.0525,27.7538,27.8875,573200.0
2016-02-22 10:00:00,35.48,35.57,35.45,35.5,285721.0,27.8875,27.9582,27.8639,27.9032,285721.0
2016-02-22 10:30:00,35.5,35.53,35.34,35.35,181824.0,27.9032,27.9268,27.7774,27.7853,181824.0
2016-02-22 11:00:00,35.34,35.47,35.32,35.44,221318.0,27.7774,27.8796,27.7617,27.856,221318.0
2016-02-22 11:30:00,35.45,35.46,35.37,35.4,135377.0,27.8639,27.8717,27.801,27.8246,135377.0
2016-02-22 12:00:00,35.4,35.45,35.36,35.38,159584.0,27.8246,27.8639,27.7931,27.8089,159584.0
2016-02-22 12:30:00,35.37,35.46,35.26,35.26,203912.0,27.801,27.8717,27.7145,27.7145,203912.0
2016-02-22 13:00:00,35.27,35.36,35.26,35.33,137026.0,27.7224,27.7931,27.7145,27.7696,137026.0
2016-02-22 13:30:00,35.32,35.45,35.32,35.4,141316.0,27.7617,27.8639,27.7617,27.8246,141316.0
2016-02-22 14:00:00,35.39,35.4,35.32,35.35,231135.0,27.8167,27.8246,27.7617,27.7853,231135.0
2016-02-22 14:30:00,35.35,35.41,35.34,35.41,273427.0,27.7853,27.8324,27.7774,27.8324,273427.0
2016-02-22 15:00:00,35.42,35.48,35.34,35.44,329646.0,27.8403,27.8875,27.7774,27.856,329646.0
2016-02-22 15:30:00,35.44,35.48,35.4,35.44,1062750.0,27.856,27.8875,27.8246,27.856,1062750.0
2016-02-23 09:30:00,35.29,35.31,35.13,35.22,525228.0,27.7381,27.7538,27.6123,27.6831,525228.0
2016-02-23 10:00:00,35.22,35.26,34.82,34.98,338545.0,27.6831,27.7145,27.3687,27.4944,338545.0
2016-02-23 10:30:00,34.98,35.03,34.86,34.9,204162.0,27.4944,27.5337,27.4001,27.4316,204162.0
2016-02-23 11:00:00,34.89,34.92,34.7,34.82,260676.0,27.4237,27.4473,27.2744,27.3687,260676.0
2016-02-23 11:30:00,34.82,34.97,34.79,34.86,205924.0,27.3687,27.4866,27.3451,27.4001,205924.0
2016-02-23 12:00:00,34.86,34.89,34.75,34.86,206565.0,27.4001,27.4237,27.3137,27.4001,206565.0
2016-02-23 12:30:00,34.85,34.93,34.84,34.92,173362.0,27.3923,27.4551,27.3844,27.4473,173362.0
2016-02-23 13:00:00,34.92,34.92,34.8,34.88,129089.0,27.4473,27.4473,27.353,27.4158,129089.0
2016-02-23 13:30:00,34.89,34.89,34.81,34.89,151380.0,27.4237,27.4237,27.3608,27.4237,151380.0
2016-02-23 14:00:00,34.89,35.02,34.85,34.98,165092.0,27.4237,27.5259,27.3923,27.4944,165092.0
2016-02-23 14:30:00,34.97,35.02,34.91,34.97,242350.0,27.4866,27.5259,27.4394,27.4866,242350.0
2016-02-23 15:00:00,34.97,35.02,34.93,35.0,680518.0,27.4866,27.5259,27.4551,27.5102,680518.0
2016-02-23 15:30:00,35.0,35.18,35.0,35.07,1141699.0,27.5102,27.6516,27.5102,27.5652,1141699.0
2016-02-24 09:30:00,34.29,34.57,33.88,33.92,509049.0,26.9521,27.1722,26.6298,26.6613,509049.0
2016-02-24 10:00:00,33.91,34.06,33.82,34.05,448902.0,26.6534,26.7713,26.5827,26.7635,448902.0
2016-02-24 10:30:00,34.06,34.28,33.96,34.19,236218.0,26.7713,26.9442,26.6927,26.8735,236218.0
2016-02-24 11:00:00,34.2,34.22,34.05,34.19,328702.0,26.8814,26.8971,26.7635,26.8735,328702.0
2016-02-24 11:30:00,34.19,34.44,34.18,34.36,344357.0,26.8735,27.07,26.8656,27.0071,344357.0
2016-02-24 12:00:00,34.36,34.47,34.26,34.26,231805.0,27.0071,27.0936,26.9285,26.9285,231805.0
2016-02-24 12:30:00,34.26,34.28,34.16,34.25,256895.0,26.9285,26.9442,26.8499,26.9207,256895.0
2016-02-24 13:00:00,34.26,34.39,34.23,34.27,285889.0,26.9285,27.0307,26.9049,26.9364,285889.0
2016-02-24 13:30:00,34.27,34.35,34.23,34.3,281133.0,26.9364,26.9993,26.9049,26.96,281133.0
2016-02-24 14:00:00,34.3,34.67,34.28,34.62,254105.0,26.96,27.2508,26.9442,27.2115,254105.0
2016-02-24 14:30:00,34.62,34.68,34.58,34.61,250783.0,27.2115,27.2586,27.18,27.2036,250783.0
2016-02-24 15:00:00,34.62,34.89,34.59,34.84,662709.0,27.2115,27.4237,27.1879,27.3844,662709.0
2016-02-24 15:30:00,34.85,34.85,34.68,34.76,943571.0,27.3923,27.3923,27.2586,27.3215,943571.0
2016-02-25 09:30:00,34.78,35.1,34.71,34.82,351409.0,27.3372,27.5888,27.2822,27.3687,351409.0
2016-02-25 10:00:00,34.81,34.87,34.59,34.87,252530.0,27.3608,27.408,27.1879,27.408,252530.0
2016-02-25 10:30:00,34.87,34.91,34.67,34.67,522626.0,27.408,27.4394,27.2508,27.2508,522626.0
2016-02-25 11:00:00,34.66,34.7,34.52,34.66,370782.0,27.2429,27.2744,27.1329,27.2429,370782.0
2016-02-25 11:30:00,34.66,34.8,34.63,34.75,170630.0,27.2429,27.353,27.2193,27.3137,170630.0
2016-02-25 12:00:00,34.76,34.84,34.75,34.8,178514.0,27.3215,27.3844,27.3137,27.353,178514.0
2016-02-25 12:30:00,34.8,34.81,34.72,34.73,166658.0,27.353,27.3608,27.2901,27.2979,166658.0
2016-02-25 13:00:00,34.73,34.98,34.71,34.97,467269.0,27.2979,27.4944,27.2822,27.4866,467269.0
2016-02-25 13:30:00,34.97,35.15,34.94,35.12,171858.0,27.4866,27.6281,27.463,27.6045,171858.0
2016-02-25 14:00:00,35.12,35.28,35.1,35.15,362512.0,27.6045,27.7302,27.5888,27.6281,362512.0
2016-02-25 14:30:00,35.16,35.19,35.07,35.11,149395.0,27.6359,27.6595,27.5652,27.5966,149395.0
2016-02-25 15:00:00,35.11,35.25,35.09,35.17,286336.0,27.5966,27.7067,27.5809,27.6438,286336.0
2016-02-25 15:30:00,35.17,35.35,35.15,35.34,731855.0,27.6438,27.7853,27.6281,27.7774,731855.0
2016-02-26 09:30:00,35.59,35.91,35.58,35.69,776969.0,27.9739,28.2254,27.9661,28.0525,776969.0
2016-02-26 10:00:00,35.69,35.78,35.6,35.77,525103.0,28.0525,28.1233,27.9818,28.1154,525103.0
2016-02-26 10:30:00,35.77,36.26,35.76,36.26,410218.0,28.1154,28.5005,28.1075,28.5005,410218.0
2016-02-26 11:00:00,36.26,36.32,36.03,36.03,370331.0,28.5005,28.5477,28.3198,28.3198,370331.0
2016-02-26 11:30:00,36.03,36.34,36.02,36.31,332292.0,28.3198,28.5634,28.3119,28.5398,332292.0
2016-02-26 12:00:00,36.31,36.31,36.14,36.24,283776.0,28.5398,28.5398,28.4062,28.4848,283776.0
2016-02-26 12:30:00,36.24,36.4,36.2,36.32,315248.0,28.4848,28.6106,28.4534,28.5477,315248.0
2016-02-26 13:00:00,36.32,36.37,36.25,36.27,398104.0,28.5477,28.587,28.4927,28.5084,398104.0
2016-02-26 13:30:00,36.27,36.32,36.13,36.18,402762.0,28.5084,28.5477,28.3984,28.4377,402762.0
2016-02-26 14:00:00,36.18,36.24,36.09,36.15,352557.0,28.4377,28.4848,28.3669,28.4141,352557.0
2016-02-26 14:30:00,36.15,36.19,36.0,36.04,461295.0,28.4141,28.4455,28.2962,28.3276,461295.0
2016-02-26 15:00:00,36.04,36.21,36.03,36.09,435921.0,28.3276,28.4612,28.3198,28.3669,435921.0
2016-02-26 15:30:00,36.09,36.21,36.08,36.11,869940.0,28.3669,28.4612,28.3591,28.3826,869940.0
2016-02-29 09:30:00,35.94,36.06,35.64,35.8,494888.0,28.249,28.3433,28.0132,28.139,494888.0
2016-02-29 10:00:00,35.8,35.91,35.67,35.73,973495.0,28.139,28.2254,28.0368,28.084,973495.0
2016-02-29 10:30:00,35.73,35.75,35.54,35.65,316150.0,28.084,28.0997,27.9346,28.0211,316150.0
2016-02-29 11:00:00,35.67,35.96,35.64,35.82,361526.0,28.0368,28.2647,28.0132,28.1547,361526.0
2016-02-29 11:30:00,35.82,36.1,35.81,35.92,366403.0,28.1547,28.3748,28.1468,28.2333,366403.0
2016-02-29 12:00:00,35.93,35.96,35.85,35.88,167764.0,28.2412,28.2647,28.1783,28.2019,167764.0
2016-02-29 12:30:00,35.89,35.97,35.86,35.96,157546.0,28.2097,28.2726,28.1861,28.2647,157546.0
2016-02-29 13:00:00,35.96,36.0,35.88,35.89,149584.0,28.2647,28.2962,28.2019,28.2097,149584.0
2016-02-29 13:30:00,35.89,35.92,35.83,35.91,112585.0,28.2097,28.2333,28.1626,28.2254,112585.0
2016-02-29 14:00:00,35.9,35.92,35.73,35.81,268803.0,28.2176,28.2333,28.084,28.1468,268803.0
2016-02-29 14:30:00,35.8,35.82,35.61,35.64,339746.0,28.139,28.1547,27.9896,28.0132,339746.0
2016-02-29 15:00:00,35.63,35.63,35.46,35.52,468098.0,28.0054,28.0054,27.8717,27.9189,468098.0
2016-02-29 15:30:00,35.52,35.56,35.38,35.39,1150135.0,27.9189,27.9503,27.8089,27.8167,1150135.0
2016-03-01 09:30:00,35.61,36.01,35.59,35.97,481063.0,27.9896,28.304,27.9739,28.2726,481063.0
2016-03-01 10:00:00,35.97,36.34,35.97,36.34,411324.0,28.2726,28.5634,28.2726,28.5634,411324.0
2016-03-01 10:30:00,36.35,36.46,36.2,36.2,311482.0,28.5713,28.6577,28.4534,28.4534,311482.0
2016-03-01 11:00:00,36.2,36.48,36.2,36.47,430974.0,28.4534,28.6735,28.4534,28.6656,430974.0
2016-03-01 11:30:00,36.48,36.62,36.41,36.58,227374.0,28.6735,28.7835,28.6184,28.7521,227374.0
2016-03-01 12:00:00,36.59,36.69,36.55,36.59,351841.0,28.7599,28.8385,28.7285,28.7599,351841.0
2016-03-01 12:30:00,36.59,36.74,36.55,36.74,373746.0,28.7599,28.8778,28.7285,28.8778,373746.0
2016-03-01 13:00:00,36.73,36.81,36.66,36.76,397236.0,28.87,28.9328,28.8149,28.8935,397236.0
2016-03-01 13:30:00,36.76,36.8,36.67,36.72,336099.0,28.8935,28.925,28.8228,28.8621,336099.0
2016-03-01 14:00:00,36.72,36.75,36.58,36.64,317696.0,28.8621,28.8857,28.7521,28.7992,317696.0
2016-03-01 14:30:00,36.64,36.82,36.63,36.8,273334.0,28.7992,28.9407,28.7914,28.925,273334.0
2016-03-01 15:00:00,36.8,36.83,36.68,36.69,491106.0,28.925,28.9486,28.8307,28.8385,491106.0
2016-03-01 15:30:00,36.69,36.79,36.63,36.79,1522223.0,28.8385,28.9171,28.7914,28.9171,1522223.0
2016-03-02 09:30:00,36.69,37.06,36.69,36.93,857896.0,28.8385,29.1293,28.8385,29.0272,857896.0
2016-03-02 10:00:00,36.93,37.19,36.87,37.04,390785.0,29.0272,29.2315,28.98,29.1136,390785.0
2016-03-02 10:30:00,37.03,37.16,36.87,37.13,430801.0,29.1058,29.2079,28.98,29.1844,430801.0
2016-03-02 11:00:00,37.12,37.38,37.08,37.37,600153.0,29.1765,29.3809,29.1451,29.373,600153.0
2016-03-02 11:30:00,37.37,37.42,37.17,37.18,445800.0,29.373,29.4123,29.2158,29.2237,445800.0
2016-03-02 12:00:00,37.17,37.22,37.1,37.2,433437.0,29.2158,29.2551,29.1608,29.2394,433437.0
2016-03-02 12:30:00,37.21,37.31,37.19,37.3,223129.0,29.2472,29.3258,29.2315,29.318,223129.0
2016-03-02 13:00:00,37.3,37.44,37.3,37.37,365307.0,29.318,29.428,29.318,29.373,365307.0
2016-03-02 13:30:00,37.36,37.41,37.21,37.21,240752.0,29.3651,29.4044,29.2472,29.2472,240752.0
2016-03-02 14:00:00,37.22,37.29,37.13,37.26,285395.0,29.2551,29.3101,29.1844,29.2865,285395.0
2016-03-02 14:30:00,37.26,37.4,37.25,37.33,281739.0,29.2865,29.3966,29.2787,29.3416,281739.0
2016-03-02 15:00:00,37.32,37.4,37.27,37.3,425369.0,29.3337,29.3966,29.2944,29.318,425369.0
2016-03-02 15:30:00,37.29,37.44,37.25,37.44,736958.0,29.3101,29.428,29.2787,29.428,736958.0
2016-03-03 09:30:00,37.37,37.41,37.2,37.29,460097.0,29.373,29.4044,29.2394,29.3101,460097.0
2016-03-03 10:00:00,37.3,37.53,37.28,37.51,460908.0,29.318,29.4988,29.3023,29.483,460908.0
2016-03-03 10:30:00,37.51,37.6,37.46,37.55,318491.0,29.483,29.5538,29.4437,29.5145,318491.0
2016-03-03 11:00:00,37.55,37.61,37.4,37.42,502263.0,29.5145,29.5616,29.3966,29.4123,502263.0
2016-03-03 11:30:00,37.41,37.59,37.38,37.57,341012.0,29.4044,29.5459,29.3809,29.5302,341012.0
2016-03-03 12:00:00,37.57,37.58,37.37,37.4,304683.0,29.5302,29.5381,29.373,29.3966,304683.0
2016-03-03 12:30:00,37.41,37.48,37.39,37.44,161273.0,29.4044,29.4595,29.3887,29.428,161273.0
2016-03-03 13:00:00,37.45,37.58,37.44,37.5,267861.0,29.4359,29.5381,29.428,29.4752,267861.0
2016-03-03 13:30:00,37.5,37.6,37.45,37.55,233220.0,29.4752,29.5538,29.4359,29.5145,233220.0
2016-03-03 14:00:00,37.55,37.64,37.52,37.55,293212.0,29.5145,29.5852,29.4909,29.5145,293212.0
2016-03-03 14:30:00,37.55,37.65,37.53,37.61,245909.0,29.5145,29.5931,29.4988,29.5616,245909.0
2016-03-03 15:00:00,37.61,37.68,37.53,37.62,443835.0,29.5616,29.6167,29.4988,29.5695,443835.0
2016-03-03 15:30:00,37.62,37.72,37.58,37.7,749887.0,29.5695,29.6481,29.5381,29.6324,749887.0
2016-03-04 09:30:00,37.85,38.26,37.81,38.08,793501.0,29.7503,30.0725,29.7188,29.9311,793501.0
2016-03-04 10:00:00,38.09,38.13,37.93,38.0,817357.0,29.9389,29.9704,29.8132,29.8682,817357.0
2016-03-04 10:30:00,38.0,38.26,38.0,38.19,415230.0,29.8682,30.0725,29.8682,30.0175,415230.0
2016-03-04 11:00:00,38.2,38.43,38.17,38.25,531312.0,30.0254,30.2062,30.0018,30.0647,531312.0
2016-03-04 11:30:00,38.25,38.34,38.13,38.2,360611.0,30.0647,30.1354,29.9704,30.0254,360611.0
2016-03-04 12:00:00,38.21,38.22,37.95,37.96,402739.0,30.0332,30.0411,29.8289,29.8367,402739.0
2016-03-04 12:30:00,37.97,38.01,37.83,37.97,415362.0,29.8446,29.876,29.7346,29.8446,415362.0
2016-03-04 13:00:00,37.97,38.04,37.87,38.04,280690.0,29.8446,29.8996,29.766,29.8996,280690.0
2016-03-04 13:30:00,38.04,38.17,38.0,38.12,308670.0,29.8996,30.0018,29.8682,29.9625,308670.0
2016-03-04 14:00:00,38.11,38.11,37.99,38.01,376747.0,29.9546,29.9546,29.8603,29.876,376747.0
2016-03-04 14:30:00,38.01,38.07,37.82,37.9,346762.0,29.876,29.9232,29.7267,29.7896,346762.0
2016-03-04 15:00:00,37.91,38.14,37.89,38.13,539712.0,29.7974,29.9782,29.7817,29.9704,539712.0
2016-03-04 15:30:00,38.13,38.17,38.04,38.08,983321.0,29.9704,30.0018,29.8996,29.9311,983321.0
2016-03-07 09:30:00,37.67,38.04,37.46,37.8,597084.0,29.6088,29.8996,29.4437,29.711,597084.0
2016-03-07 10:00:00,37.8,38.1,37.77,38.02,473343.0,29.711,29.9468,29.6874,29.8839,473343.0
2016-03-07 10:30:00,38.04,38.23,37.97,38.0,295116.0,29.8996,30.049,29.8446,29.8682,295116.0
2016-03-07 11:00:00,38.0,38.04,37.84,37.93,316445.0,29.8682,29.8996,29.7424,29.8132,316445.0
2016-03-07 11:30:00,37.93,38.15,37.93,38.06,230097.0,29.8132,29.9861,29.8132,29.9153,230097.0
2016-03-07 12:00:00,38.06,38.07,37.96,38.0,228849.0,29.9153,29.9232,29.8367,29.8682,228849.0
2016-03-07 12:30:00,38.0,38.05,37.94,38.02,216791.0,29.8682,29.9075,29.821,29.8839,216791.0
2016-03-07 13:00:00,38.03,38.14,38.03,38.08,203235.0,29.8918,29.9782,29.8918,29.9311,203235.0
2016-03-07 13:30:00,38.08,38.15,38.01,38.14,184318.0,29.9311,29.9861,29.876,29.9782,184318.0
2016-03-07 14:00:00,38.13,38.19,38.03,38.07,211578.0,29.9704,30.0175,29.8918,29.9232,211578.0
2016-03-07 14:30:00,38.06,38.06,37.92,38.03,324610.0,29.9153,29.9153,29.8053,29.8918,324610.0
2016-03-07 15:00:00,38.03,38.21,37.99,38.16,306411.0,29.8918,30.0332,29.8603,29.9939,306411.0
2016-03-07 15:30:00,38.17,38.24,38.09,38.16,616485.0,30.0018,30.0568,29.9389,29.9939,616485.0
2016-03-08 09:30:00,37.68,37.8,37.36,37.41,697290.0,29.6167,29.711,29.3651,29.4044,697290.0
2016-03-08 10:00:00,37.41,37.55,37.32,37.33,402138.0,29.4044,29.5145,29.3337,29.3416,402138.0
2016-03-08 10:30:00,37.33,37.42,37.21,37.25,326698.0,29.3416,29.4123,29.2472,29.2787,326698.0
2016-03-08 11:00:00,37.26,37.54,37.25,37.49,371283.0,29.2865,29.5066,29.2787,29.4673,371283.0
2016-03-08 11:30:00,37.48,37.52,37.27,37.47,320206.0,29.4595,29.4909,29.2944,29.4516,320206.0
2016-03-08 12:00:00,37.47,37.74,37.44,37.72,242287.0,29.4516,29.6638,29.428,29.6481,242287.0
2016-03-08 12:30:00,37.72,37.74,37.55,37.57,218475.0,29.6481,29.6638,29.5145,29.5302,218475.0
2016-03-08 13:00:00,37.57,37.76,37.56,37.71,322317.0,29.5302,29.6795,29.5223,29.6402,322317.0
2016-03-08 13:30:00,37.72,37.83,37.69,37.8,259068.0,29.6481,29.7346,29.6245,29.711,259068.0
2016-03-08 14:00:00,37.79,37.9,37.74,37.82,340549.0,29.7031,29.7896,29.6638,29.7267,340549.0
2016-03-08 14:30:00,37.82,37.83,37.66,37.68,293865.0,29.7267,29.7346,29.6009,29.6167,293865.0
2016-03-08 15:00:00,37.68,37.71,37.5,37.53,487455.0,29.6167,29.6402,29.4752,29.4988,487455.0
2016-03-08 15:30:00,37.52,37.59,37.47,37.51,1113814.0,29.4909,29.5459,29.4516,29.483,1113814.0
2016-03-09 09:30:00,37.79,37.85,37.42,37.65,614727.0,29.7031,29.7503,29.4123,29.5931,614727.0
2016-03-09 10:00:00,37.64,37.65,37.33,37.38,405809.0,29.5852,29.5931,29.3416,29.3809,405809.0
2016-03-09 10:30:00,37.4,37.56,37.28,37.35,407062.0,29.3966,29.5223,29.3023,29.3573,407062.0
2016-03-09 11:00:00,37.36,37.56,37.34,37.53,479299.0,29.3651,29.5223,29.3494,29.4988,479299.0
2016-03-09 11:30:00,37.54,37.59,37.39,37.44,444240.0,29.5066,29.5459,29.3887,29.428,444240.0
2016-03-09 12:00:00,37.44,37.51,37.37,37.46,232801.0,29.428,29.483,29.373,29.4437,232801.0
2016-03-09 12:30:00,37.46,37.5,37.31,37.34,208419.0,29.4437,29.4752,29.3258,29.3494,208419.0
2016-03-09 13:00:00,37.34,37.35,37.14,37.16,243477.0,29.3494,29.3573,29.1922,29.2079,243477.0
2016-03-09 13:30:00,37.16,37.32,37.16,37.3,196801.0,29.2079,29.3337,29.2079,29.318,196801.0
2016-03-09 14:00:00,37.31,37.31,37.15,37.2,309020.0,29.3258,29.3258,29.2001,29.2394,309020.0
2016-03-09 14:30:00,37.2,37.22,37.09,37.1,286713.0,29.2394,29.2551,29.1529,29.1608,286713.0
2016-03-09 15:00:00,37.1,37.13,37.0,37.05,343092.0,29.1608,29.1844,29.0822,29.1215,343092.0
2016-03-09 15:30:00,37.05,37.16,37.04,37.14,975836.0,29.1215,29.2079,29.1136,29.1922,975836.0
2016-03-10 09:30:00,37.44,37.56,37.08,37.31,832979.0,29.428,29.5223,29.1451,29.3258,832979.0
2016-03-10 10:00:00,37.3,37.38,37.18,37.22,596002.0,29.318,29.3809,29.2237,29.2551,596002.0
2016-03-10 10:30:00,37.21,37.21,36.83,36.87,356941.0,29.2472,29.2472,28.9486,28.98,356941.0
2016-03-10 11:00:00,36.87,36.89,36.54,36.62,688086.0,28.98,28.9957,28.7206,28.7835,688086.0
2016-03-10 11:30:00,36.62,36.73,36.52,36.67,424014.0,28.7835,28.87,28.7049,28.8228,424014.0
2016-03-10 12:00:00,36.67,36.73,36.45,36.48,259671.0,28.8228,28.87,28.6499,28.6735,259671.0
2016-03-10 12:30:00,36.49,36.51,36.27,36.46,395010.0,28.6813,28.697,28.5084,28.6577,395010.0
2016-03-10 13:00:00,36.46,36.56,36.31,36.54,190300.0,28.6577,28.7363,28.5398,28.7206,190300.0
2016-03-10 13:30:00,36.53,36.62,36.46,36.6,366008.0,28.7128,28.7835,28.6577,28.7678,366008.0
2016-03-10 14:00:00,36.59,36.69,36.42,36.66,281837.0,28.7599,28.8385,28.6263,28.8149,281837.0
2016-03-10 14:30:00,36.66,36.86,36.62,36.73,439956.0,28.8149,28.9721,28.7835,28.87,439956.0
2016-03-10 15:00:00,36.73,36.99,36.68,36.96,460158.0,28.87,29.0743,28.8307,29.0507,460158.0
2016-03-10 15:30:00,36.96,36.99,36.8,36.88,1071060.0,29.0507,29.0743,28.925,28.9879,1071060.0
2016-03-11 09:30:00,37.33,37.53,37.22,37.48,541768.0,29.3416,29.4988,29.2551,29.4595,541768.0
2016-03-11 10:00:00,37.49,37.52,37.24,37.25,651534.0,29.4673,29.4909,29.2708,29.2787,651534.0
2016-03-11 10:30:00,37.26,37.56,37.25,37.56,374186.0,29.2865,29.5223,29.2787,29.5223,374186.0
2016-03-11 11:00:00,37.55,37.81,37.54,37.73,360851.0,29.5145,29.7188,29.5066,29.656,360851.0
2016-03-11 11:30:00,37.73,37.77,37.69,37.71,199688.0,29.656,29.6874,29.6245,29.6402,199688.0
2016-03-11 12:00:00,37.71,37.71,37.63,37.68,172023.0,29.6402,29.6402,29.5774,29.6167,172023.0
2016-03-11 12:30:00,37.67,37.71,37.54,37.56,183605.0,29.6088,29.6402,29.5066,29.5223,183605.0
2016-03-11 13:00:00,37.55,37.6,37.47,37.58,215975.0,29.5145,29.5538,29.4516,29.5381,215975.0
2016-03-11 13:30:00,37.58,37.63,37.49,37.55,211173.0,29.5381,29.5774,29.4673,29.5145,211173.0
2016-03-11 14:00:00,37.56,37.58,37.48,37.57,202014.0,29.5223,29.5381,29.4595,29.5302,202014.0
2016-03-11 14:30:00,37.57,37.61,37.49,37.54,194419.0,29.5302,29.5616,29.4673,29.5066,194419.0
2016-03-11 15:00:00,37.54,37.72,37.52,37.69,534866.0,29.5066,29.6481,29.4909,29.6245,534866.0
2016-03-11 15:30:00,37.68,37.77,37.63,37.74,928126.0,29.6167,29.6874,29.5774,29.6638,928126.0
2016-03-14 09:30:00,37.41,37.57,37.22,37.39,479589.0,29.4044,29.5302,29.2551,29.3887,479589.0
2016-03-14 10:00:00,37.38,37.47,37.34,37.41,260432.0,29.3809,29.4516,29.3494,29.4044,260432.0
2016-03-14 10:30:00,37.41,37.54,37.36,37.37,492790.0,29.4044,29.5066,29.3651,29.373,492790.0
2016-03-14 11:00:00,37.38,37.55,37.33,37.5,355297.0,29.3809,29.5145,29.3416,29.4752,355297.0
2016-03-14 11:30:00,37.48,37.54,37.35,37.37,198695.0,29.4595,29.5066,29.3573,29.373,198695.0
2016-03-14 12:00:00,37.37,37.54,37.33,37.48,208368.0,29.373,29.5066,29.3416,29.4595,208368.0
2016-03-14 12:30:00,37.48,37.58,37.48,37.58,165144.0,29.4595,29.5381,29.4595,29.5381,165144.0
2016-03-14 13:00:00,37.57,37.59,37.53,37.53,152935.0,29.5302,29.5459,29.4988,29.4988,152935.0
2016-03-14 13:30:00,37.53,37.6,37.5,37.54,191554.0,29.4988,29.5538,29.4752,29.5066,191554.0
2016-03-14 14:00:00,37.54,37.66,37.49,37.64,213009.0,29.5066,29.6009,29.4673,29.5852,213009.0
2016-03-14 14:30:00,37.64,37.74,37.61,37.68,235131.0,29.5852,29.6638,29.5616,29.6167,235131.0
2016-03-14 15:00:00,37.68,37.78,37.63,37.73,359586.0,29.6167,29.6953,29.5774,29.656,359586.0
2016-03-14 15:30:00,37.73,37.76,37.62,37.63,684851.0,29.656,29.6795,29.5695,29.5774,684851.0
2016-03-15 09:30:00,37.24,37.46,37.21,37.23,385969.0,29.2708,29.4437,29.2472,29.263,385969.0
2016-03-15 10:00:00,37.24,37.26,37.15,37.23,670405.0,29.2708,29.2865,29.2001,29.263,670405.0
2016-03-15 10:30:00,37.24,37.27,37.03,37.11,354652.0,29.2708,29.2944,29.1058,29.1686,354652.0
2016-03-15 11:00:00,37.12,37.16,37.06,37.15,553218.0,29.1765,29.2079,29.1293,29.2001,553218.0
2016-03-15 11:30:00,37.14,37.19,37.07,37.08,367630.0,29.1922,29.2315,29.1372,29.1451,367630.0
2016-03-15 12:00:00,37.08,37.11,36.99,37.1,134203.0,29.1451,29.1686,29.0743,29.1608,134203.0
2016-03-15 12:30:00,37.1,37.15,37.09,37.11,200886.0,29.1608,29.2001,29.1529,29.1686,200886.0
2016-03-15 13:00:00,37.1,37.28,37.1,37.27,101831.0,29.1608,29.3023,29.1608,29.2944,101831.0
2016-03-15 13:30:00,37.27,37.38,37.26,37.34,183614.0,29.2944,29.3809,29.2865,29.3494,183614.0
2016-03-15 14:00:00,37.35,37.48,37.32,37.41,165925.0,29.3573,29.4595,29.3337,29.4044,165925.0
2016-03-15 14:30:00,37.41,37.44,37.34,37.38,101578.0,29.4044,29.428,29.3494,29.3809,101578.0
2016-03-15 15:00:00,37.38,37.5,37.37,37.45,191142.0,29.3809,29.4752,29.373,29.4359,191142.0
2016-03-15 15:30:00,37.45,37.49,37.4,37.48,410994.0,29.4359,29.4673,29.3966,29.4595,410994.0
2016-03-16 09:30:00,37.37,37.76,37.12,37.63,299616.0,29.373,29.6795,29.1765,29.5774,299616.0
2016-03-16 10:00:00,37.64,37.71,37.48,37.67,380232.0,29.5852,29.6402,29.4595,29.6088,380232.0
2016-03-16 10:30:00,37.68,37.78,37.62,37.75,153100.0,29.6167,29.6953,29.5695,29.6717,153100.0
2016-03-16 11:00:00,37.75,37.86,37.72,37.79,251456.0,29.6717,29.7581,29.6481,29.7031,251456.0
2016-03-16 11:30:00,37.78,37.83,37.69,37.72,112121.0,29.6953,29.7346,29.6245,29.6481,112121.0
2016-03-16 12:00:00,37.72,37.77,37.67,37.68,165060.0,29.6481,29.6874,29.6088,29.6167,165060.0
2016-03-16 12:30:00,37.69,37.7,37.55,37.62,143081.0,29.6245,29.6324,29.5145,29.5695,143081.0
2016-03-16 13:00:00,37.62,37.65,37.54,37.59,116702.0,29.5695,29.5931,29.5066,29.5459,116702.0
2016-03-16 13:30:00,37.59,37.68,37.45,37.51,141567.0,29.5459,29.6167,29.4359,29.483,141567.0
2016-03-16 14:00:00,37.51,37.6,36.89,37.22,1074784.0,29.483,29.5538,28.9957,29.2551,1074784.0
2016-03-16 14:30:00,37.22,37.51,37.09,37.18,735830.0,29.2551,29.483,29.1529,29.2237,735830.0
2016-03-16 15:00:00,37.18,37.39,37.12,37.22,888559.0,29.2237,29.3887,29.1765,29.2551,888559.0
2016-03-16 15:30:00,37.22,37.26,37.13,37.19,1184293.0,29.2551,29.2865,29.1844,29.2315,1184293.0
2016-03-17 09:30:00,37.06,37.13,36.7,37.03,679395.0,29.1293,29.1844,28.8464,29.1058,679395.0
2016-03-17 10:00:00,37.03,37.07,36.88,37.0,561139.0,29.1058,29.1372,28.9879,29.0822,561139.0
2016-03-17 10:30:00,37.0,37.14,36.98,37.02,749727.0,29.0822,29.1922,29.0665,29.0979,749727.0
2016-03-17 11:00:00,37.04,37.06,36.83,36.98,746586.0,29.1136,29.1293,28.9486,29.0665,746586.0
2016-03-17 11:30:00,36.98,37.02,36.83,36.92,423410.0,29.0665,29.0979,28.9486,29.0193,423410.0
2016-03-17 12:00:00,36.93,36.94,36.83,36.94,424990.0,29.0272,29.035,28.9486,29.035,424990.0
2016-03-17 12:30:00,36.95,37.14,36.94,37.14,236418.0,29.0429,29.1922,29.035,29.1922,236418.0
2016-03-17 13:00:00,37.14,37.25,37.07,37.23,205519.0,29.1922,29.2787,29.1372,29.263,205519.0
2016-03-17 13:30:00,37.23,37.39,37.2,37.38,204141.0,29.263,29.3887,29.2394,29.3809,204141.0
2016-03-17 14:00:00,37.38,37.46,37.34,37.36,243142.0,29.3809,29.4437,29.3494,29.3651,243142.0
2016-03-17 14:30:00,37.36,37.41,37.29,37.36,226277.0,29.3651,29.4044,29.3101,29.3651,226277.0
2016-03-17 15:00:00,37.36,37.44,37.3,37.42,258226.0,29.3651,29.428,29.318,29.4123,258226.0
2016-03-17 15:30:00,37.43,37.45,37.35,37.38,989713.0,29.4202,29.4359,29.3573,29.3809,989713.0
2016-03-18 09:30:00,37.59,38.14,37.52,38.11,1378267.0,29.5459,29.9782,29.4909,29.9546,1378267.0
2016-03-18 10:00:00,38.11,38.31,38.08,38.13,462527.0,29.9546,30.1118,29.9311,29.9704,462527.0
2016-03-18 10:30:00,38.14,38.21,38.01,38.15,209260.0,29.9782,30.0332,29.876,29.9861,209260.0
2016-03-18 11:00:00,38.14,38.25,38.02,38.02,220988.0,29.9782,30.0647,29.8839,29.8839,220988.0
2016-03-18 11:30:00,38.01,38.06,37.88,37.95,271064.0,29.876,29.9153,29.7739,29.8289,271064.0
2016-03-18 12:00:00,37.95,38.06,37.91,38.02,337700.0,29.8289,29.9153,29.7974,29.8839,337700.0
2016-03-18 12:30:00,38.01,38.02,37.9,37.9,324852.0,29.876,29.8839,29.7896,29.7896,324852.0
2016-03-18 13:00:00,37.9,37.94,37.8,37.94,258017.0,29.7896,29.821,29.711,29.821,258017.0
2016-03-18 13:30:00,37.95,38.04,37.87,37.95,249831.0,29.8289,29.8996,29.766,29.8289,249831.0
2016-03-18 14:00:00,37.96,38.01,37.89,37.94,244949.0,29.8367,29.876,29.7817,29.821,244949.0
2016-03-18 14:30:00,37.94,37.99,37.9,37.93,168689.0,29.821,29.8603,29.7896,29.8132,168689.0
2016-03-18 15:00:00,37.93,38.13,37.93,38.1,385048.0,29.8132,29.9704,29.8132,29.9468,385048.0
2016-03-18 15:30:00,38.1,38.22,38.06,38.15,1975250.0,29.9468,30.0411,29.9153,29.9861,1975250.0
2016-03-21 09:30:00,38.2,38.56,38.14,38.23,413636.0,30.0254,30.3083,29.9782,30.049,413636.0
2016-03-21 10:00:00,38.23,38.3,38.02,38.08,341798.0,30.049,30.104,29.8839,29.9311,341798.0
2016-03-21 10:30:00,38.08,38.1,37.88,38.02,395359.0,29.9311,29.9468,29.7739,29.8839,395359.0
2016-03-21 11:00:00,38.02,38.1,37.94,38.07,316710.0,29.8839,29.9468,29.821,29.9232,316710.0
2016-03-21 11:30:00,38.07,38.15,37.92,37.93,291479.0,29.9232,29.9861,29.8053,29.8132,291479.0
2016-03-21 12:00:00,37.93,38.03,37.86,37.91,304420.0,29.8132,29.8918,29.7581,29.7974,304420.0
2016-03-21 12:30:00,37.91,38.06,37.88,38.04,365059.0,29.7974,29.9153,29.7739,29.8996,365059.0
2016-03-21 13:00:00,38.04,38.17,38.03,38.17,284012.0,29.8996,30.0018,29.8918,30.0018,284012.0
2016-03-21 13:30:00,38.17,38.18,38.07,38.14,208084.0,30.0018,30.0097,29.9232,29.9782,208084.0
2016-03-21 14:00:00,38.14,38.24,38.13,38.19,299270.0,29.9782,30.0568,29.9704,30.0175,299270.0
2016-03-21 14:30:00,38.2,38.26,38.16,38.2,288657.0,30.0254,30.0725,29.9939,30.0254,288657.0
2016-03-21 15:00:00,38.2,38.21,38.14,38.17,302620.0,30.0254,30.0332,29.9782,30.0018,302620.0
2016-03-21 15:30:00,38.17,38.18,38.11,38.14,756534.0,30.0018,30.0097,29.9546,29.9782,756534.0
2016-03-22 09:30:00,37.75,37.84,37.56,37.8,444030.0,29.6717,29.7424,29.5223,29.711,444030.0
2016-03-22 10:00:00,37.8,37.85,37.7,37.84,212031.0,29.711,29.7503,29.6324,29.7424,212031.0
2016-03-22 10:30:00,37.84,37.94,37.79,37.79,179587.0,29.7424,29.821,29.7031,29.7031,179587.0
2016-03-22 11:00:00,37.79,37.92,37.75,37.89,157141.0,29.7031,29.8053,29.6717,29.7817,157141.0
2016-03-22 11:30:00,37.88,37.91,37.79,37.82,134933.0,29.7739,29.7974,29.7031,29.7267,134933.0
2016-03-22 12:00:00,37.83,37.94,37.82,37.94,137049.0,29.7346,29.821,29.7267,29.821,137049.0
2016-03-22 12:30:00,37.94,38.02,37.91,38.0,119488.0,29.821,29.8839,29.7974,29.8682,119488.0
2016-03-22 13:00:00,38.0,38.03,37.96,38.01,114149.0,29.8682,29.8918,29.8367,29.876,114149.0
2016-03-22 13:30:00,38.01,38.07,37.96,38.02,170093.0,29.876,29.9232,29.8367,29.8839,170093.0
2016-03-22 14:00:00,38.02,38.08,38.0,38.06,185342.0,29.8839,29.9311,29.8682,29.9153,185342.0
2016-03-22 14:30:00,38.07,38.09,37.92,37.92,134981.0,29.9232,29.9389,29.8053,29.8053,134981.0
2016-03-22 15:00:00,37.91,37.93,37.8,37.92,300415.0,29.7974,29.8132,29.711,29.8053,300415.0
2016-03-22 15:30:00,37.92,37.96,37.83,37.85,1404642.0,29.8053,29.8367,29.7346,29.7503,1404642.0
2016-03-23 09:30:00,37.89,37.94,37.62,37.82,486514.0,29.7817,29.821,29.5695,29.7267,486514.0
2016-03-23 10:00:00,37.82,37.86,37.7,37.83,220100.0,29.7267,29.7581,29.6324,29.7346,220100.0
2016-03-23 10:30:00,37.82,37.91,37.68,37.82,237349.0,29.7267,29.7974,29.6167,29.7267,237349.0
2016-03-23 11:00:00,37.82,37.92,37.69,37.74,369046.0,29.7267,29.8053,29.6245,29.6638,369046.0
2016-03-23 11:30:00,37.74,37.75,37.58,37.69,253615.0,29.6638,29.6717,29.5381,29.6245,253615.0
2016-03-23 12:00:00,37.7,37.73,37.62,37.73,201486.0,29.6324,29.656,29.5695,29.656,201486.0
2016-03-23 12:30:00,37.73,37.75,37.67,37.7,172408.0,29.656,29.6717,29.6088,29.6324,172408.0
2016-03-23 13:00:00,37.7,37.73,37.65,37.66,346808.0,29.6324,29.656,29.5931,29.6009,346808.0
2016-03-23 13:30:00,37.66,37.66,37.51,37.59,198883.0,29.6009,29.6009,29.483,29.5459,198883.0
2016-03-23 14:00:00,37.59,37.64,37.52,37.53,246792.0,29.5459,29.5852,29.4909,29.4988,246792.0
2016-03-23 14:30:00,37.54,37.58,37.43,37.45,268435.0,29.5066,29.5381,29.4202,29.4359,268435.0
2016-03-23 15:00:00,37.45,37.56,37.42,37.56,451202.0,29.4359,29.5223,29.4123,29.5223,451202.0
2016-03-23 15:30:00,37.56,37.64,37.52,37.53,872785.0,29.5223,29.5852,29.4909,29.4988,872785.0
2016-03-24 09:30:00,37.09,37.13,36.8,37.13,295305.0,29.1529,29.1844,28.925,29.1844,295305.0
2016-03-24 10:00:00,37.13,37.17,36.98,37.02,209296.0,29.1844,29.2158,29.0665,29.0979,209296.0
2016-03-24 10:30:00,37.03,37.27,37.03,37.26,222186.0,29.1058,29.2944,29.1058,29.2865,222186.0
2016-03-24 11:00:00,37.26,37.32,37.09,37.11,249310.0,29.2865,29.3337,29.1529,29.1686,249310.0
2016-03-24 11:30:00,37.11,37.16,37.05,37.12,208733.0,29.1686,29.2079,29.1215,29.1765,208733.0
2016-03-24 12:00:00,37.12,37.21,37.0,37.05,199587.0,29.1765,29.2472,29.0822,29.1215,199587.0
2016-03-24 12:30:00,37.05,37.09,36.95,37.04,181886.0,29.1215,29.1529,29.0429,29.1136,181886.0
2016-03-24 13:00:00,37.04,37.18,37.02,37.15,202381.0,29.1136,29.2237,29.0979,29.2001,202381.0
2016-03-24 13:30:00,37.14,37.15,37.07,37.11,163458.0,29.1922,29.2001,29.1372,29.1686,163458.0
2016-03-24 14:00:00,37.11,37.14,37.02,37.06,167372.0,29.1686,29.1922,29.0979,29.1293,167372.0
2016-03-24 14:30:00,37.06,37.19,37.05,37.16,204666.0,29.1293,29.2315,29.1215,29.2079,204666.0
2016-03-24 15:00:00,37.16,37.29,37.13,37.28,234528.0,29.2079,29.3101,29.1844,29.3023,234528.0
2016-03-24 15:30:00,37.27,37.29,37.23,37.27,529208.0,29.2944,29.3101,29.263,29.2944,529208.0
2016-03-28 09:30:00,37.32,37.46,37.07,37.14,236199.0,29.3337,29.4437,29.1372,29.1922,236199.0
2016-03-28 10:00:00,37.14,37.32,37.14,37.2,315940.0,29.1922,29.3337,29.1922,29.2394,315940.0
2016-03-28 10:30:00,37.19,37.24,37.05,37.19,183178.0,29.2315,29.2708,29.1215,29.2315,183178.0
2016-03-28 11:00:00,37.2,37.24,37.12,37.18,200920.0,29.2394,29.2708,29.1765,29.2237,200920.0
2016-03-28 11:30:00,37.19,37.24,37.16,37.23,121724.0,29.2315,29.2708,29.2079,29.263,121724.0
2016-03-28 12:00:00,37.22,37.31,37.2,37.25,138613.0,29.2551,29.3258,29.2394,29.2787,138613.0
2016-03-28 12:30:00,37.25,37.4,37.25,37.39,190024.0,29.2787,29.3966,29.2787,29.3887,190024.0
2016-03-28 13:00:00,37.39,37.44,37.36,37.4,121776.0,29.3887,29.428,29.3651,29.3966,121776.0
2016-03-28 13:30:00,37.4,37.45,37.38,37.43,229575.0,29.3966,29.4359,29.3809,29.4202,229575.0
2016-03-28 14:00:00,37.43,37.52,37.43,37.48,269323.0,29.4202,29.4909,29.4202,29.4595,269323.0
2016-03-28 14:30:00,37.48,37.49,37.37,37.4,321888.0,29.4595,29.4673,29.373,29.3966,321888.0
2016-03-28 15:00:00,37.39,37.51,37.37,37.45,249298.0,29.3887,29.483,29.373,29.4359,249298.0
2016-03-28 15:30:00,37.44,37.45,37.31,37.34,536300.0,29.428,29.4359,29.3258,29.3494,536300.0
2016-03-29 09:30:00,36.94,36.96,36.59,36.89,461502.0,29.035,29.0507,28.7599,28.9957,461502.0
2016-03-29 10:00:00,36.89,36.93,36.73,36.74,407226.0,28.9957,29.0272,28.87,28.8778,407226.0
2016-03-29 10:30:00,36.73,36.82,36.67,36.79,456807.0,28.87,28.9407,28.8228,28.9171,456807.0
2016-03-29 11:00:00,36.8,36.84,36.73,36.82,168914.0,28.925,28.9564,28.87,28.9407,168914.0
2016-03-29 11:30:00,36.82,36.92,36.81,36.86,168956.0,28.9407,29.0193,28.9328,28.9721,168956.0
2016-03-29 12:00:00,36.85,37.05,36.84,36.97,240232.0,28.9643,29.1215,28.9564,29.0586,240232.0
2016-03-29 12:30:00,36.97,37.04,36.9,36.95,191912.0,29.0586,29.1136,29.0036,29.0429,191912.0
2016-03-29 13:00:00,36.95,36.95,36.84,36.86,168536.0,29.0429,29.0429,28.9564,28.9721,168536.0
2016-03-29 13:30:00,36.85,36.85,36.78,36.78,237319.0,28.9643,28.9643,28.9093,28.9093,237319.0
2016-03-29 14:00:00,36.79,36.85,36.78,36.84,268424.0,28.9171,28.9643,28.9093,28.9564,268424.0
2016-03-29 14:30:00,36.85,36.99,36.83,36.96,208707.0,28.9643,29.0743,28.9486,29.0507,208707.0
2016-03-29 15:00:00,36.96,37.06,36.96,37.01,339743.0,29.0507,29.1293,29.0507,29.09,339743.0
2016-03-29 15:30:00,37.01,37.01,36.89,36.98,1000752.0,29.09,29.09,28.9957,29.0665,1000752.0
2016-03-30 09:30:00,37.3,37.62,37.24,37.53,486458.0,29.318,29.5695,29.2708,29.4988,486458.0
2016-03-30 10:00:00,37.54,37.6,37.38,37.43,226510.0,29.5066,29.5538,29.3809,29.4202,226510.0
2016-03-30 10:30:00,37.44,37.66,37.41,37.47,318641.0,29.428,29.6009,29.4044,29.4516,318641.0
2016-03-30 11:00:00,37.47,37.58,37.43,37.44,375967.0,29.4516,29.5381,29.4202,29.428,375967.0
2016-03-30 11:30:00,37.44,37.56,37.37,37.48,289834.0,29.428,29.5223,29.373,29.4595,289834.0
2016-03-30 12:00:00,37.47,37.49,37.28,37.29,270686.0,29.4516,29.4673,29.3023,29.3101,270686.0
2016-03-30 12:30:00,37.3,37.31,37.21,37.25,149297.0,29.318,29.3258,29.2472,29.2787,149297.0
2016-03-30 13:00:00,37.24,37.26,37.08,37.11,201821.0,29.2708,29.2865,29.1451,29.1686,201821.0
2016-03-30 13:30:00,37.11,37.25,37.06,37.19,137180.0,29.1686,29.2787,29.1293,29.2315,137180.0
2016-03-30 14:00:00,37.19,37.25,37.15,37.21,184636.0,29.2315,29.2787,29.2001,29.2472,184636.0
2016-03-30 14:30:00,37.22,37.25,37.16,37.23,152707.0,29.2551,29.2787,29.2079,29.263,152707.0
2016-03-30 15:00:00,37.23,37.28,37.19,37.23,451211.0,29.263,29.3023,29.2315,29.263,451211.0
2016-03-30 15:30:00,37.23,37.24,37.13,37.15,916126.0,29.263,29.2708,29.1844,29.2001,916126.0
2016-03-31 09:30:00,37.0,37.3,36.94,37.14,196795.0,29.0822,29.318,29.035,29.1922,196795.0
2016-03-31 10:00:00,37.14,37.34,37.11,37.14,244509.0,29.1922,29.3494,29.1686,29.1922,244509.0
2016-03-31 10:30:00,37.14,37.19,37.07,37.07,191585.0,29.1922,29.2315,29.1372,29.1372,191585.0
2016-03-31 11:00:00,37.07,37.19,36.96,36.97,344562.0,29.1372,29.2315,29.0507,29.0586,344562.0
2016-03-31 11:30:00,36.98,37.18,36.97,37.16,218774.0,29.0665,29.2237,29.0586,29.2079,218774.0
2016-03-31 12:00:00,37.16,37.18,37.08,37.11,152599.0,29.2079,29.2237,29.1451,29.1686,152599.0
2016-03-31 12:30:00,37.1,37.12,37.06,37.08,127393.0,29.1608,29.1765,29.1293,29.1451,127393.0
2016-03-31 13:00:00,37.09,37.13,37.03,37.05,200398.0,29.1529,29.1844,29.1058,29.1215,200398.0
2016-03-31 13:30:00,37.05,37.06,36.93,37.0,135992.0,29.1215,29.1293,29.0272,29.0822,135992.0
2016-03-31 14:00:00,36.99,37.0,36.82,36.82,264519.0,29.0743,29.0822,28.9407,28.9407,264519.0
2016-03-31 14:30:00,36.82,36.83,36.72,36.79,350527.0,28.9407,28.9486,28.8621,28.9171,350527.0
2016-03-31 15:00:00,36.79,36.89,36.75,36.86,366739.0,28.9171,28.9957,28.8857,28.9721,366739.0
2016-03-31 15:30:00,36.86,36.96,36.79,36.83,888413.0,28.9721,29.0507,28.9171,28.9486,888413.0
2016-04-01 09:30:00,36.66,36.68,36.38,36.59,345870.0,28.8149,28.8307,28.5949,28.7599,345870.0
2016-04-01 10:00:00,36.6,36.9,36.57,36.79,340103.0,28.7678,29.0036,28.7442,28.9171,340103.0
2016-04-01 10:30:00,36.79,36.9,36.75,36.79,495832.0,28.9171,29.0036,28.8857,28.9171,495832.0
2016-04-01 11:00:00,36.8,36.88,36.77,36.84,413427.0,28.925,28.9879,28.9014,28.9564,413427.0
2016-04-01 11:30:00,36.84,36.96,36.73,36.76,650940.0,28.9564,29.0507,28.87,28.8935,650940.0
2016-04-01 12:00:00,36.76,36.82,36.72,36.74,248105.0,28.8935,28.9407,28.8621,28.8778,248105.0
2016-04-01 12:30:00,36.75,36.86,36.74,36.85,179945.0,28.8857,28.9721,28.8778,28.9643,179945.0
2016-04-01 13:00:00,36.85,36.91,36.82,36.89,321566.0,28.9643,29.0114,28.9407,28.9957,321566.0
2016-04-01 13:30:00,36.89,36.92,36.84,36.84,271307.0,28.9957,29.0193,28.9564,28.9564,271307.0
2016-04-01 14:00:00,36.84,36.87,36.75,36.78,348786.0,28.9564,28.98,28.8857,28.9093,348786.0
2016-04-01 14:30:00,36.79,36.88,36.77,36.82,334006.0,28.9171,28.9879,28.9014,28.9407,334006.0
2016-04-01 15:00:00,36.83,36.86,36.8,36.84,431801.0,28.9486,28.9721,28.925,28.9564,431801.0
2016-04-01 15:30:00,36.84,37.01,36.83,36.93,1082077.0,28.9564,29.09,28.9486,29.0272,1082077.0
2016-04-04 09:30:00,36.92,37.14,36.81,37.14,329024.0,29.0193,29.1922,28.9328,29.1922,329024.0
2016-04-04 10:00:00,37.13,37.18,37.04,37.12,427667.0,29.1844,29.2237,29.1136,29.1765,427667.0
2016-04-04 10:30:00,37.12,37.19,36.92,36.95,337428.0,29.1765,29.2315,29.0193,29.0429,337428.0
2016-04-04 11:00:00,36.96,37.04,36.91,37.0,246316.0,29.0507,29.1136,29.0114,29.0822,246316.0
2016-04-04 11:30:00,37.0,37.08,36.99,37.08,210127.0,29.0822,29.1451,29.0743,29.1451,210127.0
2016-04-04 12:00:00,37.07,37.18,37.06,37.13,114627.0,29.1372,29.2237,29.1293,29.1844,114627.0
2016-04-04 12:30:00,37.12,37.15,37.06,37.12,79112.0,29.1765,29.2001,29.1293,29.1765,79112.0
2016-04-04 13:00:00,37.11,37.13,37.07,37.11,152944.0,29.1686,29.1844,29.1372,29.1686,152944.0
2016-04-04 13:30:00,37.11,37.12,36.99,37.03,165941.0,29.1686,29.1765,29.0743,29.1058,165941.0
2016-04-04 14:00:00,37.02,37.04,36.93,36.95,229680.0,29.0979,29.1136,29.0272,29.0429,229680.0
2016-04-04 14:30:00,36.95,37.06,36.95,37.05,405937.0,29.0429,29.1293,29.0429,29.1215,405937.0
2016-04-04 15:00:00,37.05,37.11,37.02,37.05,720611.0,29.1215,29.1686,29.0979,29.1215,720611.0
2016-04-04 15:30:00,37.04,37.08,36.95,37.04,648195.0,29.1136,29.1451,29.0429,29.1136,648195.0
2016-04-05 09:30:00,36.59,36.89,36.45,36.59,757389.0,28.7599,28.9957,28.6499,28.7599,757389.0
2016-04-05 10:00:00,36.6,36.68,36.48,36.57,714697.0,28.7678,28.8307,28.6735,28.7442,714697.0
2016-04-05 10:30:00,36.56,36.63,36.39,36.39,648975.0,28.7363,28.7914,28.6027,28.6027,648975.0
2016-04-05 11:00:00,36.4,36.6,36.39,36.57,464236.0,28.6106,28.7678,28.6027,28.7442,464236.0
2016-04-05 11:30:00,36.57,36.72,36.56,36.66,273079.0,28.7442,28.8621,28.7363,28.8149,273079.0
2016-04-05 12:00:00,36.66,36.72,36.52,36.58,215725.0,28.8149,28.8621,28.7049,28.7521,215725.0
2016-04-05 12:30:00,36.57,36.61,36.5,36.51,145614.0,28.7442,28.7756,28.6892,28.697,145614.0
2016-04-05 13:00:00,36.52,36.57,36.46,36.56,230875.0,28.7049,28.7442,28.6577,28.7363,230875.0
2016-04-05 13:30:00,36.55,36.6,36.49,36.59,285002.0,28.7285,28.7678,28.6813,28.7599,285002.0
2016-04-05 14:00:00,36.58,36.65,36.53,36.64,221487.0,28.7521,28.8071,28.7128,28.7992,221487.0
2016-04-05 14:30:00,36.63,36.67,36.59,36.66,251448.0,28.7914,28.8228,28.7599,28.8149,251448.0
2016-04-05 15:00:00,36.66,36.67,36.52,36.58,420930.0,28.8149,28.8228,28.7049,28.7521,420930.0
2016-04-05 15:30:00,36.58,36.61,36.49,36.54,1169172.0,28.7521,28.7756,28.6813,28.7206,1169172.0
2016-04-06 09:30:00,36.47,36.66,36.43,36.64,368472.0,28.6656,28.8149,28.6342,28.7992,368472.0
2016-04-06 10:00:00,36.64,36.76,36.6,36.7,354757.0,28.7992,28.8935,28.7678,28.8464,354757.0
2016-04-06 10:30:00,36.71,36.97,36.68,36.96,336887.0,28.8542,29.0586,28.8307,29.0507,336887.0
2016-04-06 11:00:00,36.97,37.0,36.84,36.9,215996.0,29.0586,29.0822,28.9564,29.0036,215996.0
2016-04-06 11:30:00,36.89,37.03,36.88,37.0,168941.0,28.9957,29.1058,28.9879,29.0822,168941.0
2016-04-06 12:00:00,37.0,37.03,36.92,36.94,170064.0,29.0822,29.1058,29.0193,29.035,170064.0
2016-04-06 12:30:00,36.94,37.04,36.93,36.99,146470.0,29.035,29.1136,29.0272,29.0743,146470.0
2016-04-06 13:00:00,36.99,37.1,36.99,37.02,182481.0,29.0743,29.1608,29.0743,29.0979,182481.0
2016-04-06 13:30:00,37.02,37.03,36.94,36.94,269289.0,29.0979,29.1058,29.035,29.035,269289.0
2016-04-06 14:00:00,36.94,37.02,36.81,36.81,437855.0,29.035,29.0979,28.9328,28.9328,437855.0
2016-04-06 14:30:00,36.81,36.85,36.67,36.76,330144.0,28.9328,28.9643,28.8228,28.8935,330144.0
2016-04-06 15:00:00,36.76,37.01,36.74,37.0,491489.0,28.8935,29.09,28.8778,29.0822,491489.0
2016-04-06 15:30:00,37.0,37.02,36.94,36.98,745055.0,29.0822,29.0979,29.035,29.0665,745055.0
2016-04-07 09:30:00,36.6,36.74,36.44,36.52,210450.0,28.7678,28.8778,28.642,28.7049,210450.0
2016-04-07 10:00:00,36.53,36.54,36.23,36.25,285014.0,28.7128,28.7206,28.477,28.4927,285014.0
2016-04-07 10:30:00,36.26,36.34,36.23,36.29,180185.0,28.5005,28.5634,28.477,28.5241,180185.0
2016-04-07 11:00:00,36.29,36.31,36.15,36.2,216258.0,28.5241,28.5398,28.4141,28.4534,216258.0
2016-04-07 11:30:00,36.2,36.27,36.17,36.19,126049.0,28.4534,28.5084,28.4298,28.4455,126049.0
2016-04-07 12:00:00,36.19,36.22,36.03,36.06,184453.0,28.4455,28.4691,28.3198,28.3433,184453.0
2016-04-07 12:30:00,36.06,36.1,36.01,36.09,181789.0,28.3433,28.3748,28.304,28.3669,181789.0
2016-04-07 13:00:00,36.09,36.17,36.07,36.09,220591.0,28.3669,28.4298,28.3512,28.3669,220591.0
2016-04-07 13:30:00,36.09,36.11,35.85,35.88,292738.0,28.3669,28.3826,28.1783,28.2019,292738.0
2016-04-07 14:00:00,35.87,35.87,35.64,35.73,251061.0,28.194,28.194,28.0132,28.084,251061.0
2016-04-07 14:30:00,35.74,35.79,35.54,35.55,288636.0,28.0918,28.1311,27.9346,27.9425,288636.0
2016-04-07 15:00:00,35.55,35.72,35.54,35.69,380903.0,27.9425,28.0761,27.9346,28.0525,380903.0
2016-04-07 15:30:00,35.68,35.72,35.6,35.68,1115637.0,28.0447,28.0761,27.9818,28.0447,1115637.0
2016-04-08 09:30:00,36.05,36.08,35.8,35.94,394782.0,28.3355,28.3591,28.139,28.249,394782.0
2016-04-08 10:00:00,35.94,36.1,35.93,36.05,428121.0,28.249,28.3748,28.2412,28.3355,428121.0
2016-04-08 10:30:00,36.06,36.13,36.01,36.02,300569.0,28.3433,28.3984,28.304,28.3119,300569.0
2016-04-08 11:00:00,36.01,36.09,35.84,35.86,235316.0,28.304,28.3669,28.1704,28.1861,235316.0
2016-04-08 11:30:00,35.85,35.87,35.66,35.77,213413.0,28.1783,28.194,28.0289,28.1154,213413.0
2016-04-08 12:00:00,35.77,35.87,35.7,35.71,195515.0,28.1154,28.194,28.0604,28.0682,195515.0
2016-04-08 12:30:00,35.71,35.76,35.65,35.71,197406.0,28.0682,28.1075,28.0211,28.0682,197406.0
2016-04-08 13:00:00,35.71,35.73,35.65,35.68,258759.0,28.0682,28.084,28.0211,28.0447,258759.0
2016-04-08 13:30:00,35.68,35.76,35.65,35.7,247661.0,28.0447,28.1075,28.0211,28.0604,247661.0
2016-04-08 14:00:00,35.7,35.71,35.64,35.67,230968.0,28.0604,28.0682,28.0132,28.0368,230968.0
2016-04-08 14:30:00,35.66,35.67,35.5,35.54,254279.0,28.0289,28.0368,27.9032,27.9346,254279.0
2016-04-08 15:00:00,35.54,35.58,35.44,35.48,438929.0,27.9346,27.9661,27.856,27.8875,438929.0
2016-04-08 15:30:00,35.47,35.52,35.44,35.5,951995.0,27.8796,27.9189,27.856,27.9032,951995.0
2016-04-11 09:30:00,35.76,35.93,35.64,35.91,444913.0,28.1075,28.2412,28.0132,28.2254,444913.0
2016-04-11 10:00:00,35.92,36.12,35.92,36.07,246547.0,28.2333,28.3905,28.2333,28.3512,246547.0
2016-04-11 10:30:00,36.07,36.09,35.87,35.89,302648.0,28.3512,28.3669,28.194,28.2097,302648.0
2016-04-11 11:00:00,35.89,35.91,35.8,35.89,208486.0,28.2097,28.2254,28.139,28.2097,208486.0
2016-04-11 11:30:00,35.89,35.92,35.77,35.91,219995.0,28.2097,28.2333,28.1154,28.2254,219995.0
2016-04-11 12:00:00,35.92,36.05,35.87,35.93,131633.0,28.2333,28.3355,28.194,28.2412,131633.0
2016-04-11 12:30:00,35.93,36.03,35.88,36.01,119232.0,28.2412,28.3198,28.2019,28.304,119232.0
2016-04-11 13:00:00,36.01,36.09,35.98,36.02,109021.0,28.304,28.3669,28.2805,28.3119,109021.0
2016-04-11 13:30:00,36.02,36.1,35.99,36.07,189728.0,28.3119,28.3748,28.2883,28.3512,189728.0
2016-04-11 14:00:00,36.07,36.13,36.03,36.04,180510.0,28.3512,28.3984,28.3198,28.3276,180510.0
2016-04-11 14:30:00,36.04,36.14,36.02,36.13,246880.0,28.3276,28.4062,28.3119,28.3984,246880.0
2016-04-11 15:00:00,36.12,36.14,35.94,35.94,233530.0,28.3905,28.4062,28.249,28.249,233530.0
2016-04-11 15:30:00,35.95,36.01,35.85,35.87,799961.0,28.2569,28.304,28.1783,28.194,799961.0
2016-04-12 09:30:00,36.01,36.27,35.93,36.26,394590.0,28.304,28.5084,28.2412,28.5005,394590.0
2016-04-12 10:00:00,36.26,36.29,35.94,36.0,311097.0,28.5005,28.5241,28.249,28.2962,311097.0
2016-04-12 10:30:00,36.0,36.16,35.91,36.13,487491.0,28.2962,28.4219,28.2254,28.3984,487491.0
2016-04-12 11:00:00,36.13,36.22,36.03,36.17,302566.0,28.3984,28.4691,28.3198,28.4298,302566.0
2016-04-12 11:30:00,36.18,36.25,36.1,36.16,197397.0,28.4377,28.4927,28.3748,28.4219,197397.0
2016-04-12 12:00:00,36.16,36.27,36.12,36.26,184158.0,28.4219,28.5084,28.3905,28.5005,184158.0
2016-04-12 12:30:00,36.25,36.3,36.2,36.21,164714.0,28.4927,28.532,28.4534,28.4612,164714.0
2016-04-12 13:00:00,36.22,36.33,36.2,36.24,231118.0,28.4691,28.5556,28.4534,28.4848,231118.0
2016-04-12 13:30:00,36.23,36.29,36.16,36.22,382929.0,28.477,28.5241,28.4219,28.4691,382929.0
2016-04-12 14:00:00,36.21,36.23,36.13,36.14,271499.0,28.4612,28.477,28.3984,28.4062,271499.0
2016-04-12 14:30:00,36.14,36.24,36.13,36.2,255468.0,28.4062,28.4848,28.3984,28.4534,255468.0
2016-04-12 15:00:00,36.2,36.25,36.13,36.17,368866.0,28.4534,28.4927,28.3984,28.4298,368866.0
2016-04-12 15:30:00,36.16,36.2,36.07,36.13,857890.0,28.4219,28.4534,28.3512,28.3984,857890.0
2016-04-13 09:30:00,36.44,36.98,36.43,36.94,377182.0,28.642,29.0665,28.6342,29.035,377182.0
2016-04-13 10:00:00,36.94,37.09,36.87,37.09,335847.0,29.035,29.1529,28.98,29.1529,335847.0
2016-04-13 10:30:00,37.09,37.22,37.0,37.14,302853.0,29.1529,29.2551,29.0822,29.1922,302853.0
2016-04-13 11:00:00,37.13,37.26,37.12,37.25,273246.0,29.1844,29.2865,29.1765,29.2787,273246.0
2016-04-13 11:30:00,37.25,37.45,37.25,37.37,352318.0,29.2787,29.4359,29.2787,29.373,352318.0
2016-04-13 12:00:00,37.37,37.42,37.31,37.34,183750.0,29.373,29.4123,29.3258,29.3494,183750.0
2016-04-13 12:30:00,37.34,37.49,37.34,37.44,289236.0,29.3494,29.4673,29.3494,29.428,289236.0
2016-04-13 13:00:00,37.44,37.48,37.34,37.47,202656.0,29.428,29.4595,29.3494,29.4516,202656.0
2016-04-13 13:30:00,37.47,37.58,37.44,37.57,257371.0,29.4516,29.5381,29.428,29.5302,257371.0
2016-04-13 14:00:00,37.57,37.62,37.52,37.52,262738.0,29.5302,29.5695,29.4909,29.4909,262738.0
2016-04-13 14:30:00,37.52,37.61,37.52,37.54,207004.0,29.4909,29.5616,29.4909,29.5066,207004.0
2016-04-13 15:00:00,37.55,37.6,37.53,37.58,331959.0,29.5145,29.5538,29.4988,29.5381,331959.0
2016-04-13 15:30:00,37.58,37.78,37.58,37.77,1530668.0,29.5381,29.6953,29.5381,29.6874,1530668.0
2016-04-14 09:30:00,37.71,38.18,37.51,37.68,387624.0,29.6402,30.0097,29.483,29.6167,387624.0
2016-04-14 10:00:00,37.69,38.01,37.66,37.98,559032.0,29.6245,29.876,29.6009,29.8525,559032.0
2016-04-14 10:30:00,37.99,38.11,37.84,38.02,411291.0,29.8603,29.9546,29.7424,29.8839,411291.0
2016-04-14 11:00:00,38.01,38.19,38.01,38.17,312703.0,29.876,30.0175,29.876,30.0018,312703.0
2016-04-14 11:30:00,38.18,38.42,38.17,38.25,301769.0,30.0097,30.1983,30.0018,30.0647,301769.0
2016-04-14 12:00:00,38.24,38.36,38.22,38.24,167626.0,30.0568,30.1511,30.0411,30.0568,167626.0
2016-04-14 12:30:00,38.23,38.25,38.13,38.21,199160.0,30.049,30.0647,29.9704,30.0332,199160.0
2016-04-14 13:00:00,38.21,38.23,38.03,38.06,187163.0,30.0332,30.049,29.8918,29.9153,187163.0
2016-04-14 13:30:00,38.06,38.11,37.94,37.95,165207.0,29.9153,29.9546,29.821,29.8289,165207.0
2016-04-14 14:00:00,37.95,38.11,37.95,38.05,189846.0,29.8289,29.9546,29.8289,29.9075,189846.0
2016-04-14 14:30:00,38.05,38.1,37.94,38.06,199830.0,29.9075,29.9468,29.821,29.9153,199830.0
2016-04-14 15:00:00,38.06,38.09,37.99,38.02,234425.0,29.9153,29.9389,29.8603,29.8839,234425.0
2016-04-14 15:30:00,38.01,38.09,37.99,38.05,733323.0,29.876,29.9389,29.8603,29.9075,733323.0
2016-04-15 09:30:00,38.02,38.27,38.0,38.13,957627.0,29.8839,30.0804,29.8682,29.9704,957627.0
2016-04-15 10:00:00,38.13,38.14,37.79,37.91,456727.0,29.9704,29.9782,29.7031,29.7974,456727.0
2016-04-15 10:30:00,37.92,38.05,37.92,37.93,414478.0,29.8053,29.9075,29.8053,29.8132,414478.0
2016-04-15 11:00:00,37.92,38.07,37.91,38.01,441259.0,29.8053,29.9232,29.7974,29.876,441259.0
2016-04-15 11:30:00,38.0,38.07,37.98,38.05,261793.0,29.8682,29.9232,29.8525,29.9075,261793.0
2016-04-15 12:00:00,38.05,38.11,38.0,38.02,222991.0,29.9075,29.9546,29.8682,29.8839,222991.0
2016-04-15 12:30:00,38.02,38.02,37.89,37.91,293572.0,29.8839,29.8839,29.7817,29.7974,293572.0
2016-04-15 13:00:00,37.91,37.93,37.82,37.83,152725.0,29.7974,29.8132,29.7267,29.7346,152725.0
2016-04-15 13:30:00,37.83,37.84,37.74,37.77,201700.0,29.7346,29.7424,29.6638,29.6874,201700.0
2016-04-15 14:00:00,37.77,37.82,37.7,37.82,227772.0,29.6874,29.7267,29.6324,29.7267,227772.0
2016-04-15 14:30:00,37.82,37.86,37.79,37.86,213259.0,29.7267,29.7581,29.7031,29.7581,213259.0
2016-04-15 15:00:00,37.86,37.88,37.82,37.87,261811.0,29.7581,29.7739,29.7267,29.766,261811.0
2016-04-15 15:30:00,37.87,37.9,37.81,37.84,561802.0,29.766,29.7896,29.7188,29.7424,561802.0
2016-04-18 09:30:00,37.69,38.09,37.55,38.0,279691.0,29.6245,29.9389,29.5145,29.8682,279691.0
2016-04-18 10:00:00,37.99,38.16,37.93,38.09,170530.0,29.8603,29.9939,29.8132,29.9389,170530.0
2016-04-18 10:30:00,38.09,38.17,37.93,38.0,203747.0,29.9389,30.0018,29.8132,29.8682,203747.0
2016-04-18 11:00:00,38.0,38.15,37.99,38.08,203095.0,29.8682,29.9861,29.8603,29.9311,203095.0
2016-04-18 11:30:00,38.08,38.17,38.04,38.15,141426.0,29.9311,30.0018,29.8996,29.9861,141426.0
2016-04-18 12:00:00,38.15,38.16,38.06,38.12,113388.0,29.9861,29.9939,29.9153,29.9625,113388.0
2016-04-18 12:30:00,38.11,38.17,38.04,38.05,146483.0,29.9546,30.0018,29.8996,29.9075,146483.0
2016-04-18 13:00:00,38.04,38.05,37.89,37.95,179771.0,29.8996,29.9075,29.7817,29.8289,179771.0
2016-04-18 13:30:00,37.94,38.1,37.91,38.09,267585.0,29.821,29.9468,29.7974,29.9389,267585.0
2016-04-18 14:00:00,38.09,38.2,38.03,38.15,206759.0,29.9389,30.0254,29.8918,29.9861,206759.0
2016-04-18 14:30:00,38.16,38.26,38.15,38.19,146349.0,29.9939,30.0725,29.9861,30.0175,146349.0
2016-04-18 15:00:00,38.19,38.26,38.16,38.22,360058.0,30.0175,30.0725,29.9939,30.0411,360058.0
2016-04-18 15:30:00,38.21,38.32,38.18,38.3,900230.0,30.0332,30.1197,30.0097,30.104,900230.0
2016-04-19 09:30:00,38.38,39.0,38.38,38.85,692511.0,30.1669,30.6542,30.1669,30.5363,692511.0
2016-04-19 10:00:00,38.84,38.85,38.69,38.69,579683.0,30.5284,30.5363,30.4105,30.4105,579683.0
2016-04-19 10:30:00,38.69,38.88,38.64,38.86,497871.0,30.4105,30.5599,30.3712,30.5441,497871.0
2016-04-19 11:00:00,38.86,38.99,38.83,38.84,378926.0,30.5441,30.6463,30.5206,30.5284,378926.0
2016-04-19 11:30:00,38.85,38.9,38.66,38.67,254775.0,30.5363,30.5756,30.3869,30.3948,254775.0
2016-04-19 12:00:00,38.66,38.81,38.65,38.81,267794.0,30.3869,30.5048,30.3791,30.5048,267794.0
2016-04-19 12:30:00,38.81,38.81,38.67,38.75,175374.0,30.5048,30.5048,30.3948,30.4577,175374.0
2016-04-19 13:00:00,38.74,38.82,38.73,38.79,114105.0,30.4498,30.5127,30.442,30.4891,114105.0
2016-04-19 13:30:00,38.79,38.85,38.72,38.83,184278.0,30.4891,30.5363,30.4341,30.5206,184278.0
2016-04-19 14:00:00,38.84,38.87,38.79,38.83,265931.0,30.5284,30.552,30.4891,30.5206,265931.0
2016-04-19 14:30:00,38.82,38.92,38.8,38.81,246252.0,30.5127,30.5913,30.497,30.5048,246252.0
2016-04-19 15:00:00,38.8,38.86,38.77,38.81,157668.0,30.497,30.5441,30.4734,30.5048,157668.0
2016-04-19 15:30:00,38.81,38.87,38.76,38.83,711165.0,30.5048,30.552,30.4655,30.5206,711165.0
2016-04-20 09:30:00,38.82,39.17,38.82,39.16,486186.0,30.5127,30.7878,30.5127,30.7799,486186.0
2016-04-20 10:00:00,39.16,39.24,39.11,39.21,402661.0,30.7799,30.8428,30.7406,30.8192,402661.0
2016-04-20 10:30:00,39.21,39.27,39.13,39.23,418080.0,30.8192,30.8664,30.7564,30.835,418080.0
2016-04-20 11:00:00,39.23,39.27,39.12,39.14,584273.0,30.835,30.8664,30.7485,30.7642,584273.0
2016-04-20 11:30:00,39.15,39.31,39.13,39.3,329725.0,30.7721,30.8978,30.7564,30.89,329725.0
2016-04-20 12:00:00,39.3,39.31,39.15,39.18,470495.0,30.89,30.8978,30.7721,30.7957,470495.0
2016-04-20 12:30:00,39.18,39.3,39.14,39.27,222853.0,30.7957,30.89,30.7642,30.8664,222853.0
2016-04-20 13:00:00,39.27,39.42,39.27,39.41,305812.0,30.8664,30.9843,30.8664,30.9764,305812.0
2016-04-20 13:30:00,39.41,39.5,39.4,39.42,283946.0,30.9764,31.0472,30.9686,30.9843,283946.0
2016-04-20 14:00:00,39.43,39.45,39.37,39.44,308345.0,30.9922,31.0079,30.945,31.0,308345.0
2016-04-20 14:30:00,39.44,39.67,39.43,39.6,841397.0,31.0,31.1808,30.9922,31.1258,841397.0
2016-04-20 15:00:00,39.6,39.69,39.57,39.64,481415.0,31.1258,31.1965,31.1022,31.1572,481415.0
2016-04-20 15:30:00,39.64,39.72,39.56,39.72,1299665.0,31.1572,31.2201,31.0944,31.2201,1299665.0
2016-04-21 09:30:00,40.17,40.5,39.92,40.4,929180.0,31.5738,31.8332,31.3773,31.7546,929180.0
2016-04-21 10:00:00,40.4,40.46,40.1,40.41,669677.0,31.7546,31.8018,31.5188,31.7625,669677.0
2016-04-21 10:30:00,40.4,40.43,40.24,40.39,590180.0,31.7546,31.7782,31.6288,31.7467,590180.0
2016-04-21 11:00:00,40.39,40.58,40.35,40.53,590023.0,31.7467,31.8961,31.7153,31.8568,590023.0
2016-04-21 11:30:00,40.53,40.55,40.45,40.51,389015.0,31.8568,31.8725,31.7939,31.8411,389015.0
2016-04-21 12:00:00,40.5,40.67,40.49,40.64,305872.0,31.8332,31.9668,31.8253,31.9432,305872.0
2016-04-21 12:30:00,40.64,40.69,40.55,40.62,315173.0,31.9432,31.9825,31.8725,31.9275,315173.0
2016-04-21 13:00:00,40.62,40.69,40.58,40.65,282599.0,31.9275,31.9825,31.8961,31.9511,282599.0
2016-04-21 13:30:00,40.65,40.79,40.58,40.73,362307.0,31.9511,32.0611,31.8961,32.014,362307.0
2016-04-21 14:00:00,40.73,40.95,40.67,40.87,577567.0,32.014,32.1869,31.9668,32.124,577567.0
2016-04-21 14:30:00,40.87,40.87,40.71,40.78,546393.0,32.124,32.124,31.9983,32.0533,546393.0
2016-04-21 15:00:00,40.78,40.8,40.64,40.65,509021.0,32.0533,32.069,31.9432,31.9511,509021.0
2016-04-21 15:30:00,40.65,40.77,40.64,40.7,1238638.0,31.9511,32.0454,31.9432,31.9904,1238638.0
2016-04-22 09:30:00,40.46,41.35,40.46,41.29,907359.0,31.8018,32.5013,31.8018,32.4541,907359.0
2016-04-22 10:00:00,41.29,41.4,41.26,41.36,625839.0,32.4541,32.5406,32.4306,32.5092,625839.0
2016-04-22 10:30:00,41.36,41.39,41.06,41.08,735458.0,32.5092,32.5327,32.2734,32.2891,735458.0
2016-04-22 11:00:00,41.07,41.17,40.99,41.11,328184.0,32.2812,32.3598,32.2183,32.3127,328184.0
2016-04-22 11:30:00,41.11,41.12,41.03,41.11,350646.0,32.3127,32.3205,32.2498,32.3127,350646.0
2016-04-22 12:00:00,41.11,41.11,40.99,40.99,353383.0,32.3127,32.3127,32.2183,32.2183,353383.0
2016-04-22 12:30:00,41.0,41.09,40.97,41.06,219299.0,32.2262,32.2969,32.2026,32.2734,219299.0
2016-04-22 13:00:00,41.07,41.11,40.97,40.98,184550.0,32.2812,32.3127,32.2026,32.2105,184550.0
2016-04-22 13:30:00,40.98,41.07,40.98,41.07,390330.0,32.2105,32.2812,32.2105,32.2812,390330.0
2016-04-22 14:00:00,41.07,41.13,41.03,41.12,367194.0,32.2812,32.3284,32.2498,32.3205,367194.0
2016-04-22 14:30:00,41.12,41.13,41.02,41.07,250680.0,32.3205,32.3284,32.2419,32.2812,250680.0
2016-04-22 15:00:00,41.07,41.1,40.93,40.98,375025.0,32.2812,32.3048,32.1712,32.2105,375025.0
2016-04-22 15:30:00,40.98,41.11,40.98,41.08,895377.0,32.2105,32.3127,32.2105,32.2891,895377.0
2016-04-25 09:30:00,40.86,41.15,40.7,40.91,403228.0,32.1162,32.3441,31.9904,32.1555,403228.0
2016-04-25 10:00:00,40.89,40.93,40.71,40.77,370946.0,32.1397,32.1712,31.9983,32.0454,370946.0
2016-04-25 10:30:00,40.77,40.87,40.75,40.79,209845.0,32.0454,32.124,32.0297,32.0611,209845.0
2016-04-25 11:00:00,40.78,40.8,40.68,40.76,252920.0,32.0533,32.069,31.9747,32.0376,252920.0
2016-04-25 11:30:00,40.76,40.77,40.67,40.72,210444.0,32.0376,32.0454,31.9668,32.0061,210444.0
2016-04-25 12:00:00,40.72,40.75,40.63,40.73,137683.0,32.0061,32.0297,31.9354,32.014,137683.0
2016-04-25 12:30:00,40.73,40.84,40.67,40.83,153766.0,32.014,32.1004,31.9668,32.0926,153766.0
2016-04-25 13:00:00,40.83,40.89,40.79,40.81,132492.0,32.0926,32.1397,32.0611,32.0769,132492.0
2016-04-25 13:30:00,40.81,40.84,40.76,40.8,135348.0,32.0769,32.1004,32.0376,32.069,135348.0
2016-04-25 14:00:00,40.79,40.86,40.74,40.85,125252.0,32.0611,32.1162,32.0218,32.1083,125252.0
2016-04-25 14:30:00,40.86,40.86,40.74,40.8,225928.0,32.1162,32.1162,32.0218,32.069,225928.0
2016-04-25 15:00:00,40.8,40.82,40.71,40.76,348582.0,32.069,32.0847,31.9983,32.0376,348582.0
2016-04-25 15:30:00,40.76,40.76,40.6,40.68,1546699.0,32.0376,32.0376,31.9118,31.9747,1546699.0
2016-04-26 09:30:00,40.9,41.28,40.85,41.23,656424.0,32.1476,32.4463,32.1083,32.407,656424.0
2016-04-26 10:00:00,41.24,41.27,41.04,41.07,607630.0,32.4148,32.4384,32.2576,32.2812,607630.0
2016-04-26 10:30:00,41.07,41.14,41.04,41.06,323140.0,32.2812,32.3362,32.2576,32.2734,323140.0
2016-04-26 11:00:00,41.07,41.18,41.06,41.1,347758.0,32.2812,32.3677,32.2734,32.3048,347758.0
2016-04-26 11:30:00,41.11,41.14,41.05,41.1,411204.0,32.3127,32.3362,32.2655,32.3048,411204.0
2016-04-26 12:00:00,41.1,41.12,41.06,41.09,256268.0,32.3048,32.3205,32.2734,32.2969,256268.0
2016-04-26 12:30:00,41.1,41.11,41.01,41.05,272139.0,32.3048,32.3127,32.2341,32.2655,272139.0
2016-04-26 13:00:00,41.05,41.08,40.98,41.02,279142.0,32.2655,32.2891,32.2105,32.2419,279142.0
2016-04-26 13:30:00,41.03,41.07,40.96,41.05,250229.0,32.2498,32.2812,32.1948,32.2655,250229.0
2016-04-26 14:00:00,41.05,41.18,41.03,41.11,266881.0,32.2655,32.3677,32.2498,32.3127,266881.0
2016-04-26 14:30:00,41.11,41.17,41.09,41.13,218684.0,32.3127,32.3598,32.2969,32.3284,218684.0
2016-04-26 15:00:00,41.13,41.14,41.04,41.11,414205.0,32.3284,32.3362,32.2576,32.3127,414205.0
2016-04-26 15:30:00,41.1,41.26,41.08,41.23,982778.0,32.3048,32.4306,32.2891,32.407,982778.0
2016-04-27 09:30:00,41.06,41.31,40.99,41.3,462502.0,32.2734,32.4699,32.2183,32.462,462502.0
2016-04-27 10:00:00,41.3,41.33,41.15,41.21,366165.0,32.462,32.4856,32.3441,32.3913,366165.0
2016-04-27 10:30:00,41.2,41.22,40.99,41.03,407864.0,32.3834,32.3991,32.2183,32.2498,407864.0
2016-04-27 11:00:00,41.03,41.11,41.03,41.09,214570.0,32.2498,32.3127,32.2498,32.2969,214570.0
2016-04-27 11:30:00,41.09,41.2,41.08,41.09,336879.0,32.2969,32.3834,32.2891,32.2969,336879.0
2016-04-27 12:00:00,41.11,41.2,41.04,41.14,180991.0,32.3127,32.3834,32.2576,32.3362,180991.0
2016-04-27 12:30:00,41.14,41.21,41.13,41.19,253887.0,32.3362,32.3913,32.3284,32.3755,253887.0
2016-04-27 13:00:00,41.19,41.29,41.18,41.28,183531.0,32.3755,32.4541,32.3677,32.4463,183531.0
2016-04-27 13:30:00,41.28,41.38,41.24,41.35,165431.0,32.4463,32.5249,32.4148,32.5013,165431.0
2016-04-27 14:00:00,41.36,41.6,41.26,41.3,594532.0,32.5092,32.6978,32.4306,32.462,594532.0
2016-04-27 14:30:00,41.3,41.32,41.14,41.23,282132.0,32.462,32.4777,32.3362,32.407,282132.0
2016-04-27 15:00:00,41.23,41.41,41.23,41.38,368561.0,32.407,32.5485,32.407,32.5249,368561.0
2016-04-27 15:30:00,41.38,41.41,41.28,41.29,718335.0,32.5249,32.5485,32.4463,32.4541,718335.0
2016-04-28 09:30:00,40.9,41.14,40.81,41.05,322901.0,32.1476,32.3362,32.0769,32.2655,322901.0
2016-04-28 10:00:00,41.05,41.16,40.89,41.0,436923.0,32.2655,32.352,32.1397,32.2262,436923.0
2016-04-28 10:30:00,40.99,41.04,40.89,41.0,346886.0,32.2183,32.2576,32.1397,32.2262,346886.0
2016-04-28 11:00:00,41.0,41.09,40.97,41.0,228887.0,32.2262,32.2969,32.2026,32.2262,228887.0
2016-04-28 11:30:00,41.0,41.02,40.88,40.89,216946.0,32.2262,32.2419,32.1319,32.1397,216946.0
2016-04-28 12:00:00,40.89,41.09,40.88,41.08,259514.0,32.1397,32.2969,32.1319,32.2891,259514.0
2016-04-28 12:30:00,41.07,41.14,41.01,41.13,203428.0,32.2812,32.3362,32.2341,32.3284,203428.0
2016-04-28 13:00:00,41.13,41.14,40.96,41.01,134072.0,32.3284,32.3362,32.1948,32.2341,134072.0
2016-04-28 13:30:00,41.01,41.06,40.97,41.04,131464.0,32.2341,32.2734,32.2026,32.2576,131464.0
2016-04-28 14:00:00,41.04,41.07,40.97,41.04,166599.0,32.2576,32.2812,32.2026,32.2576,166599.0
2016-04-28 14:30:00,41.05,41.05,40.88,40.91,179230.0,32.2655,32.2655,32.1319,32.1555,179230.0
2016-04-28 15:00:00,40.91,40.92,40.57,40.58,453425.0,32.1555,32.1633,31.8882,31.8961,453425.0
2016-04-28 15:30:00,40.59,40.74,40.57,40.64,1233645.0,31.9039,32.0218,31.8882,31.9432,1233645.0
2016-04-29 09:30:00,40.29,40.51,40.0,40.0,376417.0,31.8019,31.9756,31.573,31.573,376417.0
2016-04-29 10:00:00,40.02,40.14,39.93,40.03,374209.0,31.5888,31.6835,31.5178,31.5967,374209.0
2016-04-29 10:30:00,40.03,40.17,40.01,40.03,401073.0,31.5967,31.7072,31.5809,31.5967,401073.0
2016-04-29 11:00:00,40.02,40.05,39.9,39.93,339771.0,31.5888,31.6125,31.4941,31.5178,339771.0
2016-04-29 11:30:00,39.93,39.99,39.75,39.91,378483.0,31.5178,31.5651,31.3757,31.502,378483.0
2016-04-29 12:00:00,39.91,40.03,39.89,39.98,264307.0,31.502,31.5967,31.4862,31.5572,264307.0
2016-04-29 12:30:00,39.97,40.04,39.94,39.96,230403.0,31.5493,31.6046,31.5257,31.5414,230403.0
2016-04-29 13:00:00,39.96,40.14,39.95,40.08,254658.0,31.5414,31.6835,31.5336,31.6362,254658.0
2016-04-29 13:30:00,40.08,40.09,39.94,40.0,205040.0,31.6362,31.6441,31.5257,31.573,205040.0
2016-04-29 14:00:00,40.0,40.06,39.89,40.04,269513.0,31.573,31.6204,31.4862,31.6046,269513.0
2016-04-29 14:30:00,40.03,40.03,39.91,39.92,311670.0,31.5967,31.5967,31.502,31.5099,311670.0
2016-04-29 15:00:00,39.92,40.08,39.92,40.04,462823.0,31.5099,31.6362,31.5099,31.6046,462823.0
2016-04-29 15:30:00,40.04,40.36,40.04,40.22,1053096.0,31.6046,31.8572,31.6046,31.7467,1053096.0
2016-05-02 09:30:00,40.28,40.43,40.02,40.3,290302.0,31.794,31.9124,31.5888,31.8098,290302.0
2016-05-02 10:00:00,40.3,40.54,40.18,40.36,260786.0,31.8098,31.9993,31.7151,31.8572,260786.0
2016-05-02 10:30:00,40.37,40.46,40.29,40.45,186564.0,31.8651,31.9361,31.8019,31.9282,186564.0
2016-05-02 11:00:00,40.45,40.63,40.39,40.57,139949.0,31.9282,32.0703,31.8809,32.0229,139949.0
2016-05-02 11:30:00,40.58,40.7,40.55,40.62,181540.0,32.0308,32.1255,32.0071,32.0624,181540.0
2016-05-02 12:00:00,40.6,40.65,40.47,40.5,141366.0,32.0466,32.0861,31.944,31.9677,141366.0
2016-05-02 12:30:00,40.5,40.54,40.41,40.44,173702.0,31.9677,31.9993,31.8966,31.9203,173702.0
2016-05-02 13:00:00,40.45,40.63,40.44,40.63,115514.0,31.9282,32.0703,31.9203,32.0703,115514.0
2016-05-02 13:30:00,40.62,40.62,40.54,40.58,129896.0,32.0624,32.0624,31.9993,32.0308,129896.0
2016-05-02 14:00:00,40.58,40.7,40.55,40.68,193899.0,32.0308,32.1255,32.0071,32.1098,193899.0
2016-05-02 14:30:00,40.68,40.74,40.64,40.7,260940.0,32.1098,32.1571,32.0782,32.1255,260940.0
2016-05-02 15:00:00,40.7,40.78,40.69,40.77,348113.0,32.1255,32.1887,32.1177,32.1808,348113.0
2016-05-02 15:30:00,40.77,40.85,40.72,40.79,1313597.0,32.1808,32.2439,32.1413,32.1966,1313597.0
2016-05-03 09:30:00,40.09,40.12,39.65,39.82,360733.0,31.6441,31.6677,31.2968,31.4309,360733.0
2016-05-03 10:00:00,39.82,39.83,39.61,39.69,604110.0,31.4309,31.4388,31.2652,31.3283,604110.0
2016-05-03 10:30:00,39.7,39.71,39.47,39.49,371788.0,31.3362,31.3441,31.1547,31.1705,371788.0
2016-05-03 11:00:00,39.49,39.56,39.44,39.44,270986.0,31.1705,31.2257,31.131,31.131,270986.0
2016-05-03 11:30:00,39.44,39.66,39.4,39.62,364955.0,31.131,31.3046,31.0994,31.2731,364955.0
2016-05-03 12:00:00,39.63,39.66,39.54,39.58,195634.0,31.281,31.3046,31.2099,31.2415,195634.0
2016-05-03 12:30:00,39.58,39.69,39.56,39.67,193294.0,31.2415,31.3283,31.2257,31.3125,193294.0
2016-05-03 13:00:00,39.66,39.77,39.65,39.77,144192.0,31.3046,31.3915,31.2968,31.3915,144192.0
2016-05-03 13:30:00,39.78,39.86,39.75,39.79,250879.0,31.3994,31.4625,31.3757,31.4073,250879.0
2016-05-03 14:00:00,39.79,39.83,39.73,39.81,180418.0,31.4073,31.4388,31.3599,31.423,180418.0
2016-05-03 14:30:00,39.81,39.85,39.74,39.84,188687.0,31.423,31.4546,31.3678,31.4467,188687.0
2016-05-03 15:00:00,39.84,39.88,39.75,39.77,238881.0,31.4467,31.4783,31.3757,31.3915,238881.0
2016-05-03 15:30:00,39.77,39.84,39.67,39.81,612668.0,31.3915,31.4467,31.3125,31.423,612668.0
2016-05-04 09:30:00,39.39,39.72,39.2,39.65,297990.0,31.0915,31.352,30.9416,31.2968,297990.0
2016-05-04 10:00:00,39.65,39.77,39.51,39.52,310974.0,31.2968,31.3915,31.1862,31.1941,310974.0
2016-05-04 10:30:00,39.51,39.51,39.25,39.33,272399.0,31.1862,31.1862,30.981,31.0442,272399.0
2016-05-04 11:00:00,39.33,39.43,39.18,39.2,194326.0,31.0442,31.1231,30.9258,30.9416,194326.0
2016-05-04 11:30:00,39.2,39.27,39.14,39.18,309439.0,30.9416,30.9968,30.8942,30.9258,309439.0
2016-05-04 12:00:00,39.17,39.3,39.13,39.25,278106.0,30.9179,31.0205,30.8863,30.981,278106.0
2016-05-04 12:30:00,39.25,39.3,39.11,39.11,261965.0,30.981,31.0205,30.8705,30.8705,261965.0
2016-05-04 13:00:00,39.11,39.25,39.1,39.24,221209.0,30.8705,30.981,30.8626,30.9731,221209.0
2016-05-04 13:30:00,39.25,39.26,39.1,39.12,180796.0,30.981,30.9889,30.8626,30.8784,180796.0
2016-05-04 14:00:00,39.13,39.28,39.07,39.28,167337.0,30.8863,31.0047,30.8389,31.0047,167337.0
2016-05-04 14:30:00,39.27,39.3,39.21,39.22,198045.0,30.9968,31.0205,30.9494,30.9573,198045.0
2016-05-04 15:00:00,39.22,39.26,39.17,39.23,198219.0,30.9573,30.9889,30.9179,30.9652,198219.0
2016-05-04 15:30:00,39.23,39.34,39.23,39.27,550289.0,30.9652,31.0521,30.9652,30.9968,550289.0
2016-05-05 09:30:00,39.28,39.51,39.05,39.37,347826.0,31.0047,31.1862,30.8232,31.0757,347826.0
2016-05-05 10:00:00,39.36,39.55,39.29,39.31,613975.0,31.0678,31.2178,31.0126,31.0284,613975.0
2016-05-05 10:30:00,39.31,39.47,39.31,39.45,222738.0,31.0284,31.1547,31.0284,31.1389,222738.0
2016-05-05 11:00:00,39.45,39.54,39.31,39.34,129487.0,31.1389,31.2099,31.0284,31.0521,129487.0
2016-05-05 11:30:00,39.34,39.5,39.34,39.38,161383.0,31.0521,31.1784,31.0521,31.0836,161383.0
2016-05-05 12:00:00,39.38,39.43,39.3,39.33,98263.0,31.0836,31.1231,31.0205,31.0442,98263.0
2016-05-05 12:30:00,39.33,39.38,39.23,39.35,91138.0,31.0442,31.0836,30.9652,31.06,91138.0
2016-05-05 13:00:00,39.35,39.35,39.18,39.18,119772.0,31.06,31.06,30.9258,30.9258,119772.0
2016-05-05 13:30:00,39.19,39.29,39.19,39.24,120063.0,30.9337,31.0126,30.9337,30.9731,120063.0
2016-05-05 14:00:00,39.24,39.33,39.19,39.27,224794.0,30.9731,31.0442,30.9337,30.9968,224794.0
2016-05-05 14:30:00,39.27,39.36,39.25,39.31,175329.0,30.9968,31.0678,30.981,31.0284,175329.0
2016-05-05 15:00:00,39.31,39.43,39.26,39.41,408534.0,31.0284,31.1231,30.9889,31.1073,408534.0
2016-05-05 15:30:00,39.42,39.45,39.32,39.39,607070.0,31.1152,31.1389,31.0363,31.0915,607070.0
2016-05-06 09:30:00,39.15,39.49,39.07,39.27,265486.0,30.9021,31.1705,30.8389,30.9968,265486.0
2016-05-06 10:00:00,39.28,39.45,39.21,39.34,329988.0,31.0047,31.1389,30.9494,31.0521,329988.0
2016-05-06 10:30:00,39.34,39.35,38.98,39.01,263995.0,31.0521,31.06,30.7679,30.7916,263995.0
2016-05-06 11:00:00,39.01,39.31,39.01,39.3,219126.0,30.7916,31.0284,30.7916,31.0205,219126.0
2016-05-06 11:30:00,39.3,39.3,39.14,39.18,112558.0,31.0205,31.0205,30.8942,30.9258,112558.0
2016-05-06 12:00:00,39.17,39.3,39.15,39.24,193795.0,30.9179,31.0205,30.9021,30.9731,193795.0
2016-05-06 12:30:00,39.25,39.33,39.19,39.33,123498.0,30.981,31.0442,30.9337,31.0442,123498.0
2016-05-06 13:00:00,39.34,39.4,39.27,39.29,169970.0,31.0521,31.0994,30.9968,31.0126,169970.0
2016-05-06 13:30:00,39.29,39.42,39.27,39.41,150145.0,31.0126,31.1152,30.9968,31.1073,150145.0
2016-05-06 14:00:00,39.41,39.58,39.4,39.54,315463.0,31.1073,31.2415,31.0994,31.2099,315463.0
2016-05-06 14:30:00,39.54,39.59,39.49,39.5,194362.0,31.2099,31.2494,31.1705,31.1784,194362.0
2016-05-06 15:00:00,39.5,39.55,39.47,39.51,184505.0,31.1784,31.2178,31.1547,31.1862,184505.0
2016-05-06 15:30:00,39.51,39.53,39.42,39.52,492266.0,31.1862,31.202,31.1152,31.1941,492266.0
2016-05-09 09:30:00,39.48,39.74,39.35,39.58,309455.0,31.1626,31.3678,31.06,31.2415,309455.0
2016-05-09 10:00:00,39.58,39.64,39.38,39.39,229925.0,31.2415,31.2889,31.0836,31.0915,229925.0
2016-05-09 10:30:00,39.39,39.5,39.36,39.4,182842.0,31.0915,31.1784,31.0678,31.0994,182842.0
2016-05-09 11:00:00,39.4,39.48,39.23,39.39,204860.0,31.0994,31.1626,30.9652,31.0915,204860.0
2016-05-09 11:30:00,39.4,39.45,39.31,39.38,149197.0,31.0994,31.1389,31.0284,31.0836,149197.0
2016-05-09 12:00:00,39.37,39.53,39.36,39.53,197811.0,31.0757,31.202,31.0678,31.202,197811.0
2016-05-09 12:30:00,39.53,39.56,39.44,39.56,127070.0,31.202,31.2257,31.131,31.2257,127070.0
2016-05-09 13:00:00,39.55,39.63,39.52,39.54,158086.0,31.2178,31.281,31.1941,31.2099,158086.0
2016-05-09 13:30:00,39.54,39.59,39.5,39.51,148986.0,31.2099,31.2494,31.1784,31.1862,148986.0
2016-05-09 14:00:00,39.51,39.53,39.42,39.5,141300.0,31.1862,31.202,31.1152,31.1784,141300.0
2016-05-09 14:30:00,39.5,39.51,39.47,39.5,202860.0,31.1784,31.1862,31.1547,31.1784,202860.0
2016-05-09 15:00:00,39.5,39.51,39.46,39.46,216165.0,31.1784,31.1862,31.1468,31.1468,216165.0
2016-05-09 15:30:00,39.45,39.48,39.36,39.38,612269.0,31.1389,31.1626,31.0678,31.0836,612269.0
2016-05-10 09:30:00,39.69,39.95,39.58,39.9,290954.0,31.3283,31.5336,31.2415,31.4941,290954.0
2016-05-10 10:00:00,39.89,39.98,39.72,39.94,650817.0,31.4862,31.5572,31.352,31.5257,650817.0
2016-05-10 10:30:00,39.95,40.12,39.95,40.1,297033.0,31.5336,31.6677,31.5336,31.6519,297033.0
2016-05-10 11:00:00,40.09,40.15,39.99,40.03,248479.0,31.6441,31.6914,31.5651,31.5967,248479.0
2016-05-10 11:30:00,40.04,40.14,40.02,40.13,175424.0,31.6046,31.6835,31.5888,31.6756,175424.0
2016-05-10 12:00:00,40.14,40.18,40.08,40.14,224483.0,31.6835,31.7151,31.6362,31.6835,224483.0
2016-05-10 12:30:00,40.14,40.15,40.04,40.04,125623.0,31.6835,31.6914,31.6046,31.6046,125623.0
2016-05-10 13:00:00,40.05,40.07,39.99,40.04,129674.0,31.6125,31.6283,31.5651,31.6046,129674.0
2016-05-10 13:30:00,40.04,40.13,40.02,40.12,239304.0,31.6046,31.6756,31.5888,31.6677,239304.0
2016-05-10 14:00:00,40.12,40.19,40.1,40.19,300725.0,31.6677,31.723,31.6519,31.723,300725.0
2016-05-10 14:30:00,40.18,40.22,40.15,40.16,272370.0,31.7151,31.7467,31.6914,31.6993,272370.0
2016-05-10 15:00:00,40.15,40.21,40.15,40.19,251133.0,31.6914,31.7388,31.6914,31.723,251133.0
2016-05-10 15:30:00,40.2,40.27,40.17,40.23,463607.0,31.7309,31.7861,31.7072,31.7546,463607.0
2016-05-11 09:30:00,40.07,40.39,40.01,40.25,560645.0,31.6283,31.8809,31.5809,31.7703,560645.0
2016-05-11 10:00:00,40.24,40.26,40.1,40.21,564560.0,31.7625,31.7782,31.6519,31.7388,564560.0
2016-05-11 10:30:00,40.22,40.38,40.21,40.26,355663.0,31.7467,31.873,31.7388,31.7782,355663.0
2016-05-11 11:00:00,40.26,40.33,40.12,40.27,392934.0,31.7782,31.8335,31.6677,31.7861,392934.0
2016-05-11 11:30:00,40.26,40.34,40.22,40.28,206446.0,31.7782,31.8414,31.7467,31.794,206446.0
2016-05-11 12:00:00,40.27,40.32,40.24,40.3,254608.0,31.7861,31.8256,31.7625,31.8098,254608.0
2016-05-11 12:30:00,40.29,40.33,40.18,40.2,297626.0,31.8019,31.8335,31.7151,31.7309,297626.0
2016-05-11 13:00:00,40.21,40.26,40.11,40.14,230074.0,31.7388,31.7782,31.6598,31.6835,230074.0
2016-05-11 13:30:00,40.15,40.16,40.07,40.09,184288.0,31.6914,31.6993,31.6283,31.6441,184288.0
2016-05-11 14:00:00,40.09,40.11,39.98,40.05,351813.0,31.6441,31.6598,31.5572,31.6125,351813.0
2016-05-11 14:30:00,40.05,40.05,39.88,39.91,196623.0,31.6125,31.6125,31.4783,31.502,196623.0
2016-05-11 15:00:00,39.92,40.02,39.91,39.98,400096.0,31.5099,31.5888,31.502,31.5572,400096.0
2016-05-11 15:30:00,39.99,40.02,39.87,39.88,709192.0,31.5651,31.5888,31.4704,31.4783,709192.0
2016-05-12 09:30:00,40.12,40.4,39.88,39.88,353393.0,31.6677,31.8887,31.4783,31.4783,353393.0
2016-05-12 10:00:00,39.9,40.03,39.78,39.85,311587.0,31.4941,31.5967,31.3994,31.4546,311587.0
2016-05-12 10:30:00,39.84,39.85,39.62,39.65,363873.0,31.4467,31.4546,31.2731,31.2968,363873.0
2016-05-12 11:00:00,39.64,39.65,39.45,39.62,458760.0,31.2889,31.2968,31.1389,31.2731,458760.0
2016-05-12 11:30:00,39.62,39.68,39.53,39.55,237299.0,31.2731,31.3204,31.202,31.2178,237299.0
2016-05-12 12:00:00,39.55,39.71,39.53,39.66,286663.0,31.2178,31.3441,31.202,31.3046,286663.0
2016-05-12 12:30:00,39.65,39.78,39.56,39.78,282243.0,31.2968,31.3994,31.2257,31.3994,282243.0
2016-05-12 13:00:00,39.78,39.79,39.64,39.73,195175.0,31.3994,31.4073,31.2889,31.3599,195175.0
2016-05-12 13:30:00,39.72,39.8,39.62,39.79,188999.0,31.352,31.4152,31.2731,31.4073,188999.0
2016-05-12 14:00:00,39.79,39.84,39.71,39.83,1046955.0,31.4073,31.4467,31.3441,31.4388,1046955.0
2016-05-12 14:30:00,39.83,39.94,39.74,39.88,371090.0,31.4388,31.5257,31.3678,31.4783,371090.0
2016-05-12 15:00:00,39.88,39.91,39.81,39.89,408299.0,31.4783,31.502,31.423,31.4862,408299.0
2016-05-12 15:30:00,39.89,39.89,39.7,39.74,687433.0,31.4862,31.4862,31.3362,31.3678,687433.0
2016-05-13 09:30:00,39.75,40.15,39.65,39.73,413589.0,31.3757,31.6914,31.2968,31.3599,413589.0
2016-05-13 10:00:00,39.73,39.9,39.71,39.71,630520.0,31.3599,31.4941,31.3441,31.3441,630520.0
2016-05-13 10:30:00,39.71,39.76,39.59,39.69,342515.0,31.3441,31.3836,31.2494,31.3283,342515.0
2016-05-13 11:00:00,39.69,39.86,39.66,39.84,266206.0,31.3283,31.4625,31.3046,31.4467,266206.0
2016-05-13 11:30:00,39.84,39.86,39.67,39.73,329785.0,31.4467,31.4625,31.3125,31.3599,329785.0
2016-05-13 12:00:00,39.73,39.79,39.73,39.75,220209.0,31.3599,31.4073,31.3599,31.3757,220209.0
2016-05-13 12:30:00,39.75,39.79,39.6,39.61,313431.0,31.3757,31.4073,31.2573,31.2652,313431.0
2016-05-13 13:00:00,39.6,39.7,39.51,39.51,330027.0,31.2573,31.3362,31.1862,31.1862,330027.0
2016-05-13 13:30:00,39.51,39.53,39.31,39.38,231059.0,31.1862,31.202,31.0284,31.0836,231059.0
2016-05-13 14:00:00,39.37,39.5,39.3,39.38,436184.0,31.0757,31.1784,31.0205,31.0836,436184.0
2016-05-13 14:30:00,39.38,39.4,39.29,39.36,252120.0,31.0836,31.0994,31.0126,31.0678,252120.0
2016-05-13 15:00:00,39.36,39.48,39.33,39.46,258071.0,31.0678,31.1626,31.0442,31.1468,258071.0
2016-05-13 15:30:00,39.45,39.52,39.41,39.43,615353.0,31.1389,31.1941,31.1073,31.1231,615353.0
2016-05-16 09:30:00,39.32,39.75,39.3,39.45,281163.0,31.0363,31.3757,31.0205,31.1389,281163.0
2016-05-16 10:00:00,39.45,39.67,39.45,39.64,293604.0,31.1389,31.3125,31.1389,31.2889,293604.0
2016-05-16 10:30:00,39.64,39.74,39.6,39.67,333483.0,31.2889,31.3678,31.2573,31.3125,333483.0
2016-05-16 11:00:00,39.68,39.72,39.54,39.55,406361.0,31.3204,31.352,31.2099,31.2178,406361.0
2016-05-16 11:30:00,39.55,39.66,39.5,39.66,256519.0,31.2178,31.3046,31.1784,31.3046,256519.0
2016-05-16 12:00:00,39.66,39.69,39.52,39.52,110739.0,31.3046,31.3283,31.1941,31.1941,110739.0
2016-05-16 12:30:00,39.52,39.55,39.47,39.54,87047.0,31.1941,31.2178,31.1547,31.2099,87047.0
2016-05-16 13:00:00,39.55,39.64,39.54,39.62,162720.0,31.2178,31.2889,31.2099,31.2731,162720.0
2016-05-16 13:30:00,39.62,39.65,39.57,39.61,210823.0,31.2731,31.2968,31.2336,31.2652,210823.0
2016-05-16 14:00:00,39.62,39.85,39.61,39.85,209589.0,31.2731,31.4546,31.2652,31.4546,209589.0
2016-05-16 14:30:00,39.84,39.95,39.83,39.92,313172.0,31.4467,31.5336,31.4388,31.5099,313172.0
2016-05-16 15:00:00,39.91,39.93,39.83,39.84,203029.0,31.502,31.5178,31.4388,31.4467,203029.0
2016-05-16 15:30:00,39.84,39.85,39.71,39.73,396414.0,31.4467,31.4546,31.3441,31.3599,396414.0
2016-05-17 09:30:00,39.54,40.0,39.45,39.96,758575.0,31.2099,31.573,31.1389,31.5414,758575.0
2016-05-17 10:00:00,39.96,40.09,39.77,40.01,531314.0,31.5414,31.6441,31.3915,31.5809,531314.0
2016-05-17 10:30:00,40.0,40.16,39.94,40.07,259100.0,31.573,31.6993,31.5257,31.6283,259100.0
2016-05-17 11:00:00,40.08,40.1,39.92,39.93,453658.0,31.6362,31.6519,31.5099,31.5178,453658.0
2016-05-17 11:30:00,39.94,40.04,39.93,39.96,131949.0,31.5257,31.6046,31.5178,31.5414,131949.0
2016-05-17 12:00:00,39.97,39.97,39.82,39.87,244296.0,31.5493,31.5493,31.4309,31.4704,244296.0
2016-05-17 12:30:00,39.86,39.93,39.84,39.87,196006.0,31.4625,31.5178,31.4467,31.4704,196006.0
2016-05-17 13:00:00,39.87,39.98,39.84,39.97,158215.0,31.4704,31.5572,31.4467,31.5493,158215.0
2016-05-17 13:30:00,39.97,40.1,39.92,39.92,191056.0,31.5493,31.6519,31.5099,31.5099,191056.0
2016-05-17 14:00:00,39.91,39.95,39.81,39.85,448264.0,31.502,31.5336,31.423,31.4546,448264.0
2016-05-17 14:30:00,39.85,39.89,39.79,39.86,381856.0,31.4546,31.4862,31.4073,31.4625,381856.0
2016-05-17 15:00:00,39.86,39.93,39.79,39.84,384453.0,31.4625,31.5178,31.4073,31.4467,384453.0
2016-05-17 15:30:00,39.84,39.93,39.82,39.85,927403.0,31.4467,31.5178,31.4309,31.4546,927403.0
2016-05-18 09:30:00,39.9,40.56,39.86,40.52,757521.0,31.4941,32.015,31.4625,31.9835,757521.0
2016-05-18 10:00:00,40.52,40.78,40.38,40.69,855087.0,31.9835,32.1887,31.873,32.1177,855087.0
2016-05-18 10:30:00,40.69,40.71,40.41,40.43,442993.0,32.1177,32.1334,31.8966,31.9124,442993.0
2016-05-18 11:00:00,40.44,40.71,40.43,40.67,304521.0,31.9203,32.1334,31.9124,32.1019,304521.0
2016-05-18 11:30:00,40.66,40.78,40.6,40.65,316381.0,32.094,32.1887,32.0466,32.0861,316381.0
2016-05-18 12:00:00,40.64,40.68,40.6,40.63,161525.0,32.0782,32.1098,32.0466,32.0703,161525.0
2016-05-18 12:30:00,40.63,40.81,40.62,40.8,164717.0,32.0703,32.2124,32.0624,32.2045,164717.0
2016-05-18 13:00:00,40.81,40.83,40.74,40.76,210017.0,32.2124,32.2282,32.1571,32.1729,210017.0
2016-05-18 13:30:00,40.77,40.88,40.68,40.7,455910.0,32.1808,32.2676,32.1098,32.1255,455910.0
2016-05-18 14:00:00,40.7,40.95,40.67,40.69,1059491.0,32.1255,32.3229,32.1019,32.1177,1059491.0
2016-05-18 14:30:00,40.7,41.07,40.61,41.03,533951.0,32.1255,32.4176,32.0545,32.386,533951.0
2016-05-18 15:00:00,41.04,41.14,40.94,40.94,728890.0,32.3939,32.4728,32.315,32.315,728890.0
2016-05-18 15:30:00,40.95,41.16,40.89,41.14,910697.0,32.3229,32.4886,32.2755,32.4728,910697.0
2016-05-19 09:30:00,40.85,41.26,40.56,40.58,981592.0,32.2439,32.5676,32.015,32.0308,981592.0
2016-05-19 10:00:00,40.58,40.8,40.54,40.72,619918.0,32.0308,32.2045,31.9993,32.1413,619918.0
2016-05-19 10:30:00,40.72,40.82,40.62,40.63,523200.0,32.1413,32.2203,32.0624,32.0703,523200.0
2016-05-19 11:00:00,40.64,40.76,40.61,40.71,324627.0,32.0782,32.1729,32.0545,32.1334,324627.0
2016-05-19 11:30:00,40.7,40.7,40.53,40.61,320818.0,32.1255,32.1255,31.9914,32.0545,320818.0
2016-05-19 12:00:00,40.6,40.69,40.57,40.59,322948.0,32.0466,32.1177,32.0229,32.0387,322948.0
2016-05-19 12:30:00,40.6,40.68,40.49,40.51,215177.0,32.0466,32.1098,31.9598,31.9756,215177.0
2016-05-19 13:00:00,40.51,40.69,40.5,40.69,158045.0,31.9756,32.1177,31.9677,32.1177,158045.0
2016-05-19 13:30:00,40.69,40.83,40.69,40.73,167815.0,32.1177,32.2282,32.1177,32.1492,167815.0
2016-05-19 14:00:00,40.74,40.94,40.69,40.87,266484.0,32.1571,32.315,32.1177,32.2597,266484.0
2016-05-19 14:30:00,40.87,40.88,40.72,40.73,218051.0,32.2597,32.2676,32.1413,32.1492,218051.0
2016-05-19 15:00:00,40.73,40.89,40.72,40.79,276484.0,32.1492,32.2755,32.1413,32.1966,276484.0
2016-05-19 15:30:00,40.8,40.89,40.75,40.81,625288.0,32.2045,32.2755,32.165,32.2124,625288.0
2016-05-20 09:30:00,41.01,41.43,40.97,41.42,646234.0,32.3702,32.7018,32.3387,32.6939,646234.0
2016-05-20 10:00:00,41.42,41.43,41.24,41.27,274996.0,32.6939,32.7018,32.5518,32.5755,274996.0
2016-05-20 10:30:00,41.26,41.33,41.15,41.2,258446.0,32.5676,32.6228,32.4807,32.5202,258446.0
2016-05-20 11:00:00,41.2,41.31,41.19,41.26,279375.0,32.5202,32.607,32.5123,32.5676,279375.0
2016-05-20 11:30:00,41.27,41.32,41.16,41.21,241846.0,32.5755,32.6149,32.4886,32.5281,241846.0
2016-05-20 12:00:00,41.22,41.26,41.2,41.23,160652.0,32.536,32.5676,32.5202,32.5439,160652.0
2016-05-20 12:30:00,41.22,41.23,41.12,41.14,164782.0,32.536,32.5439,32.4571,32.4728,164782.0
2016-05-20 13:00:00,41.14,41.16,41.07,41.08,196094.0,32.4728,32.4886,32.4176,32.4255,196094.0
2016-05-20 13:30:00,41.07,41.07,40.97,41.05,304366.0,32.4176,32.4176,32.3387,32.4018,304366.0
2016-05-20 14:00:00,41.05,41.13,41.03,41.13,104582.0,32.4018,32.465,32.386,32.465,104582.0
2016-05-20 14:30:00,41.13,41.14,41.02,41.03,142764.0,32.465,32.4728,32.3781,32.386,142764.0
2016-05-20 15:00:00,41.04,41.06,40.96,41.0,250103.0,32.3939,32.4097,32.3308,32.3623,250103.0
2016-05-20 15:30:00,41.01,41.07,41.0,41.06,314050.0,32.3702,32.4176,32.3623,32.4097,314050.0
2016-05-23 09:30:00,40.93,41.18,40.66,40.66,454227.0,32.3071,32.5044,32.094,32.094,454227.0
2016-05-23 10:00:00,40.66,41.08,40.65,40.95,363694.0,32.094,32.4255,32.0861,32.3229,363694.0
2016-05-23 10:30:00,40.95,41.0,40.89,40.96,197540.0,32.3229,32.3623,32.2755,32.3308,197540.0
2016-05-23 11:00:00,40.95,41.02,40.86,40.94,125116.0,32.3229,32.3781,32.2518,32.315,125116.0
2016-05-23 11:30:00,40.94,40.95,40.8,40.83,185022.0,32.315,32.3229,32.2045,32.2282,185022.0
2016-05-23 12:00:00,40.84,40.88,40.82,40.88,136147.0,32.236,32.2676,32.2203,32.2676,136147.0
2016-05-23 12:30:00,40.87,40.9,40.81,40.88,107279.0,32.2597,32.2834,32.2124,32.2676,107279.0
2016-05-23 13:00:00,40.88,40.99,40.88,40.93,196598.0,32.2676,32.3544,32.2676,32.3071,196598.0
2016-05-23 13:30:00,40.94,41.02,40.93,40.99,195288.0,32.315,32.3781,32.3071,32.3544,195288.0
2016-05-23 14:00:00,40.99,41.05,40.96,41.05,145675.0,32.3544,32.4018,32.3308,32.4018,145675.0
2016-05-23 14:30:00,41.05,41.1,41.01,41.06,196288.0,32.4018,32.4413,32.3702,32.4097,196288.0
2016-05-23 15:00:00,41.06,41.07,41.0,41.05,192516.0,32.4097,32.4176,32.3623,32.4018,192516.0
2016-05-23 15:30:00,41.05,41.09,40.94,40.98,485461.0,32.4018,32.4334,32.315,32.3466,485461.0
2016-05-24 09:30:00,41.22,41.79,41.14,41.7,482747.0,32.536,32.9859,32.4728,32.9149,482747.0
2016-05-24 10:00:00,41.7,41.94,41.7,41.92,288008.0,32.9149,33.1043,32.9149,33.0885,288008.0
2016-05-24 10:30:00,41.91,41.96,41.77,41.78,298526.0,33.0806,33.1201,32.9701,32.978,298526.0
2016-05-24 11:00:00,41.79,41.88,41.65,41.73,419304.0,32.9859,33.0569,32.8754,32.9385,419304.0
2016-05-24 11:30:00,41.73,41.81,41.65,41.76,161751.0,32.9385,33.0017,32.8754,32.9622,161751.0
2016-05-24 12:00:00,41.76,41.79,41.69,41.71,203290.0,32.9622,32.9859,32.907,32.9228,203290.0
2016-05-24 12:30:00,41.72,41.75,41.64,41.71,189651.0,32.9307,32.9543,32.8675,32.9228,189651.0
2016-05-24 13:00:00,41.72,41.78,41.67,41.68,176466.0,32.9307,32.978,32.8912,32.8991,176466.0
2016-05-24 13:30:00,41.68,41.71,41.57,41.6,215761.0,32.8991,32.9228,32.8123,32.8359,215761.0
2016-05-24 14:00:00,41.61,41.68,41.58,41.64,179350.0,32.8438,32.8991,32.8202,32.8675,179350.0
2016-05-24 14:30:00,41.65,41.71,41.61,41.66,164812.0,32.8754,32.9228,32.8438,32.8833,164812.0
2016-05-24 15:00:00,41.66,41.8,41.66,41.76,277206.0,32.8833,32.9938,32.8833,32.9622,277206.0
2016-05-24 15:30:00,41.75,41.78,41.67,41.67,533063.0,32.9543,32.978,32.8912,32.8912,533063.0
2016-05-25 09:30:00,41.98,42.5,41.92,42.47,690923.0,33.1359,33.5463,33.0885,33.5227,690923.0
2016-05-25 10:00:00,42.46,42.55,42.38,42.45,494766.0,33.5148,33.5858,33.4516,33.5069,494766.0
2016-05-25 10:30:00,42.45,42.53,42.31,42.36,456709.0,33.5069,33.57,33.3964,33.4358,456709.0
2016-05-25 11:00:00,42.37,42.41,42.2,42.22,415269.0,33.4437,33.4753,33.3095,33.3253,415269.0
2016-05-25 11:30:00,42.21,42.27,42.12,42.23,490967.0,33.3174,33.3648,33.2464,33.3332,490967.0
2016-05-25 12:00:00,42.24,42.26,42.14,42.17,245414.0,33.3411,33.3569,33.2622,33.2859,245414.0
2016-05-25 12:30:00,42.16,42.24,42.16,42.22,132792.0,33.278,33.3411,33.278,33.3253,132792.0
2016-05-25 13:00:00,42.22,42.31,42.22,42.26,235721.0,33.3253,33.3964,33.3253,33.3569,235721.0
2016-05-25 13:30:00,42.26,42.3,42.22,42.3,239440.0,33.3569,33.3885,33.3253,33.3885,239440.0
2016-05-25 14:00:00,42.3,42.3,42.23,42.26,218264.0,33.3885,33.3885,33.3332,33.3569,218264.0
2016-05-25 14:30:00,42.27,42.35,42.25,42.26,225511.0,33.3648,33.4279,33.349,33.3569,225511.0
2016-05-25 15:00:00,42.25,42.29,42.21,42.29,464581.0,33.349,33.3806,33.3174,33.3806,464581.0
2016-05-25 15:30:00,42.29,42.29,42.19,42.2,583479.0,33.3806,33.3806,33.3016,33.3095,583479.0
2016-05-26 09:30:00,42.09,42.3,41.78,41.81,514289.0,33.2227,33.3885,32.978,33.0017,514289.0
2016-05-26 10:00:00,41.82,41.99,41.81,41.9,219972.0,33.0096,33.1438,33.0017,33.0727,219972.0
2016-05-26 10:30:00,41.91,41.97,41.82,41.82,228402.0,33.0806,33.128,33.0096,33.0096,228402.0
2016-05-26 11:00:00,41.81,41.89,41.75,41.87,224990.0,33.0017,33.0648,32.9543,33.0491,224990.0
2016-05-26 11:30:00,41.88,41.9,41.82,41.84,134839.0,33.0569,33.0727,33.0096,33.0254,134839.0
2016-05-26 12:00:00,41.83,41.98,41.82,41.91,178818.0,33.0175,33.1359,33.0096,33.0806,178818.0
2016-05-26 12:30:00,41.91,42.02,41.91,41.99,95594.0,33.0806,33.1675,33.0806,33.1438,95594.0
2016-05-26 13:00:00,41.99,42.07,41.97,42.06,117355.0,33.1438,33.2069,33.128,33.199,117355.0
2016-05-26 13:30:00,42.06,42.18,42.06,42.16,457640.0,33.199,33.2937,33.199,33.278,457640.0
2016-05-26 14:00:00,42.16,42.2,42.08,42.13,157103.0,33.278,33.3095,33.2148,33.2543,157103.0
2016-05-26 14:30:00,42.12,42.14,42.08,42.1,106334.0,33.2464,33.2622,33.2148,33.2306,106334.0
2016-05-26 15:00:00,42.1,42.15,42.09,42.1,142388.0,33.2306,33.2701,33.2227,33.2306,142388.0
2016-05-26 15:30:00,42.1,42.13,42.02,42.04,376437.0,33.2306,33.2543,33.1675,33.1832,376437.0
2016-05-27 09:30:00,42.16,42.36,41.99,42.03,333004.0,33.278,33.4358,33.1438,33.1753,333004.0
2016-05-27 10:00:00,42.03,42.19,41.97,42.14,696926.0,33.1753,33.3016,33.128,33.2622,696926.0
2016-05-27 10:30:00,42.14,42.22,41.95,41.97,262112.0,33.2622,33.3253,33.1122,33.128,262112.0
2016-05-27 11:00:00,41.97,42.07,41.89,41.92,234005.0,33.128,33.2069,33.0648,33.0885,234005.0
2016-05-27 11:30:00,41.93,42.03,41.88,41.93,209695.0,33.0964,33.1753,33.0569,33.0964,209695.0
2016-05-27 12:00:00,41.93,42.04,41.92,42.04,121920.0,33.0964,33.1832,33.0885,33.1832,121920.0
2016-05-27 12:30:00,42.05,42.1,42.03,42.07,174180.0,33.1911,33.2306,33.1753,33.2069,174180.0
2016-05-27 13:00:00,42.08,42.11,42.03,42.08,151520.0,33.2148,33.2385,33.1753,33.2148,151520.0
2016-05-27 13:30:00,42.08,42.23,42.04,42.16,169751.0,33.2148,33.3332,33.1832,33.278,169751.0
2016-05-27 14:00:00,42.15,42.27,42.13,42.22,147452.0,33.2701,33.3648,33.2543,33.3253,147452.0
2016-05-27 14:30:00,42.22,42.22,42.15,42.18,146512.0,33.3253,33.3253,33.2701,33.2937,146512.0
2016-05-27 15:00:00,42.18,42.24,42.14,42.19,321156.0,33.2937,33.3411,33.2622,33.3016,321156.0
2016-05-27 15:30:00,42.2,42.27,42.18,42.27,528943.0,33.3095,33.3648,33.2937,33.3648,528943.0
2016-05-31 09:30:00,42.52,42.56,42.25,42.42,352670.0,33.5621,33.5937,33.349,33.4832,352670.0
2016-05-31 10:00:00,42.41,42.49,42.33,42.38,260071.0,33.4753,33.5384,33.4121,33.4516,260071.0
2016-05-31 10:30:00,42.39,42.43,42.24,42.27,192710.0,33.4595,33.4911,33.3411,33.3648,192710.0
2016-05-31 11:00:00,42.27,42.29,42.16,42.19,229352.0,33.3648,33.3806,33.278,33.3016,229352.0
2016-05-31 11:30:00,42.18,42.23,42.1,42.14,329985.0,33.2937,33.3332,33.2306,33.2622,329985.0
2016-05-31 12:00:00,42.13,42.16,42.05,42.07,155470.0,33.2543,33.278,33.1911,33.2069,155470.0
2016-05-31 12:30:00,42.07,42.13,42.05,42.07,167004.0,33.2069,33.2543,33.1911,33.2069,167004.0
2016-05-31 13:00:00,42.07,42.1,41.99,42.05,194316.0,33.2069,33.2306,33.1438,33.1911,194316.0
2016-05-31 13:30:00,42.06,42.09,42.0,42.03,149890.0,33.199,33.2227,33.1517,33.1753,149890.0
2016-05-31 14:00:00,42.02,42.03,41.92,41.99,255939.0,33.1675,33.1753,33.0885,33.1438,255939.0
2016-05-31 14:30:00,42.0,42.0,41.91,41.93,189457.0,33.1517,33.1517,33.0806,33.0964,189457.0
2016-05-31 15:00:00,41.93,42.02,41.91,42.02,256146.0,33.0964,33.1675,33.0806,33.1675,256146.0
2016-05-31 15:30:00,42.02,42.11,42.02,42.04,929563.0,33.1675,33.2385,33.1675,33.1832,929563.0
2016-06-01 09:30:00,41.68,41.75,41.35,41.59,432624.0,32.8991,32.9543,32.6386,32.828,432624.0
2016-06-01 10:00:00,41.6,41.86,41.56,41.75,305333.0,32.8359,33.0412,32.8044,32.9543,305333.0
2016-06-01 10:30:00,41.75,41.89,41.71,41.87,249142.0,32.9543,33.0648,32.9228,33.0491,249142.0
2016-06-01 11:00:00,41.87,42.05,41.86,41.94,206503.0,33.0491,33.1911,33.0412,33.1043,206503.0
2016-06-01 11:30:00,41.94,42.02,41.9,42.01,205398.0,33.1043,33.1675,33.0727,33.1596,205398.0
2016-06-01 12:00:00,42.0,42.15,41.99,42.11,142512.0,33.1517,33.2701,33.1438,33.2385,142512.0
2016-06-01 12:30:00,42.11,42.17,42.06,42.17,131926.0,33.2385,33.2859,33.199,33.2859,131926.0
2016-06-01 13:00:00,42.18,42.2,42.11,42.15,144334.0,33.2937,33.3095,33.2385,33.2701,144334.0
2016-06-01 13:30:00,42.15,42.2,42.1,42.16,222805.0,33.2701,33.3095,33.2306,33.278,222805.0
2016-06-01 14:00:00,42.17,42.27,42.1,42.23,174097.0,33.2859,33.3648,33.2306,33.3332,174097.0
2016-06-01 14:30:00,42.23,42.27,42.2,42.27,188411.0,33.3332,33.3648,33.3095,33.3648,188411.0
2016-06-01 15:00:00,42.27,42.31,42.24,42.3,230234.0,33.3648,33.3964,33.3411,33.3885,230234.0
2016-06-01 15:30:00,42.3,42.31,42.23,42.27,540938.0,33.3885,33.3964,33.3332,33.3648,540938.0
2016-06-02 09:30:00,42.18,42.2,41.94,42.0,231264.0,33.2937,33.3095,33.1043,33.1517,231264.0
2016-06-02 10:00:00,42.01,42.06,41.96,42.0,252662.0,33.1596,33.199,33.1201,33.1517,252662.0
2016-06-02 10:30:00,42.0,42.05,41.95,42.01,214586.0,33.1517,33.1911,33.1122,33.1596,214586.0
2016-06-02 11:00:00,42.01,42.09,41.96,42.02,166191.0,33.1596,33.2227,33.1201,33.1675,166191.0
2016-06-02 11:30:00,42.03,42.07,41.96,42.05,172500.0,33.1753,33.2069,33.1201,33.1911,172500.0
2016-06-02 12:00:00,42.05,42.09,42.01,42.02,196969.0,33.1911,33.2227,33.1596,33.1675,196969.0
2016-06-02 12:30:00,42.01,42.11,41.99,42.09,129731.0,33.1596,33.2385,33.1438,33.2227,129731.0
2016-06-02 13:00:00,42.09,42.11,42.03,42.09,246533.0,33.2227,33.2385,33.1753,33.2227,246533.0
2016-06-02 13:30:00,42.09,42.15,42.07,42.14,127565.0,33.2227,33.2701,33.2069,33.2622,127565.0
2016-06-02 14:00:00,42.14,42.18,42.1,42.11,169255.0,33.2622,33.2937,33.2306,33.2385,169255.0
2016-06-02 14:30:00,42.11,42.15,42.09,42.12,167366.0,33.2385,33.2701,33.2227,33.2464,167366.0
2016-06-02 15:00:00,42.11,42.13,42.04,42.11,219191.0,33.2385,33.2543,33.1832,33.2385,219191.0
2016-06-02 15:30:00,42.11,42.15,42.08,42.15,925700.0,33.2385,33.2701,33.2148,33.2701,925700.0
2016-06-03 09:30:00,41.27,41.42,41.04,41.24,1226744.0,32.5755,32.6939,32.3939,32.5518,1226744.0
2016-06-03 10:00:00,41.22,41.23,40.98,40.99,693142.0,32.536,32.5439,32.3466,32.3544,693142.0
2016-06-03 10:30:00,40.99,41.17,40.96,41.09,643910.0,32.3544,32.4965,32.3308,32.4334,643910.0
2016-06-03 11:00:00,41.09,41.11,40.99,41.01,390431.0,32.4334,32.4492,32.3544,32.3702,390431.0
2016-06-03 11:30:00,41.01,41.33,41.01,41.31,687112.0,32.3702,32.6228,32.3702,32.607,687112.0
2016-06-03 12:00:00,41.31,41.37,41.25,41.35,449760.0,32.607,32.6544,32.5597,32.6386,449760.0
2016-06-03 12:30:00,41.35,41.36,41.18,41.23,343722.0,32.6386,32.6465,32.5044,32.5439,343722.0
2016-06-03 13:00:00,41.24,41.37,41.21,41.28,207792.0,32.5518,32.6544,32.5281,32.5834,207792.0
2016-06-03 13:30:00,41.28,41.44,41.25,41.43,245122.0,32.5834,32.7096,32.5597,32.7018,245122.0
2016-06-03 14:00:00,41.43,41.43,41.34,41.4,247978.0,32.7018,32.7018,32.6307,32.6781,247978.0
2016-06-03 14:30:00,41.4,41.61,41.39,41.58,323744.0,32.6781,32.8438,32.6702,32.8202,323744.0
2016-06-03 15:00:00,41.57,41.6,41.5,41.58,361660.0,32.8123,32.8359,32.757,32.8202,361660.0
2016-06-03 15:30:00,41.59,41.64,41.49,41.52,778937.0,32.828,32.8675,32.7491,32.7728,778937.0
2016-06-06 09:30:00,41.67,42.4,41.67,42.22,599289.0,32.8912,33.4674,32.8912,33.3253,599289.0
2016-06-06 10:00:00,42.22,42.39,42.18,42.32,593509.0,33.3253,33.4595,33.2937,33.4043,593509.0
2016-06-06 10:30:00,42.32,42.43,42.32,42.39,400319.0,33.4043,33.4911,33.4043,33.4595,400319.0
2016-06-06 11:00:00,42.38,42.48,42.32,42.46,321226.0,33.4516,33.5305,33.4043,33.5148,321226.0
2016-06-06 11:30:00,42.46,42.6,42.4,42.53,305541.0,33.5148,33.6253,33.4674,33.57,305541.0
2016-06-06 12:00:00,42.53,42.53,42.45,42.49,236519.0,33.57,33.57,33.5069,33.5384,236519.0
2016-06-06 12:30:00,42.48,42.57,42.33,42.4,284872.0,33.5305,33.6016,33.4121,33.4674,284872.0
2016-06-06 13:00:00,42.4,42.48,42.34,42.47,192227.0,33.4674,33.5305,33.42,33.5227,192227.0
2016-06-06 13:30:00,42.47,42.54,42.42,42.53,215447.0,33.5227,33.5779,33.4832,33.57,215447.0
2016-06-06 14:00:00,42.53,42.61,42.51,42.61,257669.0,33.57,33.6332,33.5542,33.6332,257669.0
2016-06-06 14:30:00,42.61,42.61,42.51,42.51,271140.0,33.6332,33.6332,33.5542,33.5542,271140.0
2016-06-06 15:00:00,42.51,42.54,42.48,42.49,323780.0,33.5542,33.5779,33.5305,33.5384,323780.0
2016-06-06 15:30:00,42.49,42.52,42.39,42.4,566951.0,33.5384,33.5621,33.4595,33.4674,566951.0
2016-06-07 09:30:00,42.36,42.52,42.03,42.13,653495.0,33.4358,33.5621,33.1753,33.2543,653495.0
2016-06-07 10:00:00,42.13,42.22,42.09,42.12,357404.0,33.2543,33.3253,33.2227,33.2464,357404.0
2016-06-07 10:30:00,42.12,42.26,42.1,42.15,337246.0,33.2464,33.3569,33.2306,33.2701,337246.0
2016-06-07 11:00:00,42.14,42.24,42.07,42.21,228525.0,33.2622,33.3411,33.2069,33.3174,228525.0
2016-06-07 11:30:00,42.21,42.28,42.21,42.26,233376.0,33.3174,33.3727,33.3174,33.3569,233376.0
2016-06-07 12:00:00,42.27,42.29,42.24,42.25,305314.0,33.3648,33.3806,33.3411,33.349,305314.0
2016-06-07 12:30:00,42.24,42.36,42.23,42.36,183910.0,33.3411,33.4358,33.3332,33.4358,183910.0
2016-06-07 13:00:00,42.35,42.37,42.3,42.33,84100.0,33.4279,33.4437,33.3885,33.4121,84100.0
2016-06-07 13:30:00,42.33,42.34,42.23,42.23,122703.0,33.4121,33.42,33.3332,33.3332,122703.0
2016-06-07 14:00:00,42.23,42.3,42.23,42.27,159767.0,33.3332,33.3885,33.3332,33.3648,159767.0
2016-06-07 14:30:00,42.27,42.29,42.22,42.22,259043.0,33.3648,33.3806,33.3253,33.3253,259043.0
2016-06-07 15:00:00,42.22,42.24,42.15,42.18,192914.0,33.3253,33.3411,33.2701,33.2937,192914.0
2016-06-07 15:30:00,42.18,42.18,42.03,42.05,792130.0,33.2937,33.2937,33.1753,33.1911,792130.0
2016-06-08 09:30:00,42.03,42.33,42.0,42.27,267785.0,33.1753,33.4121,33.1517,33.3648,267785.0
2016-06-08 10:00:00,42.27,42.28,42.07,42.18,394542.0,33.3648,33.3727,33.2069,33.2937,394542.0
2016-06-08 10:30:00,42.18,42.25,42.1,42.12,239788.0,33.2937,33.349,33.2306,33.2464,239788.0
2016-06-08 11:00:00,42.13,42.14,42.0,42.04,173437.0,33.2543,33.2622,33.1517,33.1832,173437.0
2016-06-08 11:30:00,42.05,42.1,41.99,41.99,149844.0,33.1911,33.2306,33.1438,33.1438,149844.0
2016-06-08 12:00:00,41.99,42.06,41.99,42.03,151595.0,33.1438,33.199,33.1438,33.1753,151595.0
2016-06-08 12:30:00,42.03,42.04,41.95,42.03,124372.0,33.1753,33.1832,33.1122,33.1753,124372.0
2016-06-08 13:00:00,42.04,42.07,41.98,41.98,168745.0,33.1832,33.2069,33.1359,33.1359,168745.0
2016-06-08 13:30:00,41.99,42.04,41.96,42.02,141364.0,33.1438,33.1832,33.1201,33.1675,141364.0
2016-06-08 14:00:00,42.02,42.08,41.99,42.07,152290.0,33.1675,33.2148,33.1438,33.2069,152290.0
2016-06-08 14:30:00,42.06,42.1,42.05,42.05,162995.0,33.199,33.2306,33.1911,33.1911,162995.0
2016-06-08 15:00:00,42.05,42.13,42.05,42.12,287148.0,33.1911,33.2543,33.1911,33.2464,287148.0
2016-06-08 15:30:00,42.12,42.13,42.05,42.07,518499.0,33.2464,33.2543,33.1911,33.2069,518499.0
2016-06-09 09:30:00,41.82,41.85,41.54,41.55,619735.0,33.0096,33.0333,32.7886,32.7965,619735.0
2016-06-09 10:00:00,41.55,41.59,41.43,41.46,509926.0,32.7965,32.828,32.7018,32.7254,509926.0
2016-06-09 10:30:00,41.47,41.49,41.39,41.44,378813.0,32.7333,32.7491,32.6702,32.7096,378813.0
2016-06-09 11:00:00,41.44,41.54,41.43,41.48,395232.0,32.7096,32.7886,32.7018,32.7412,395232.0
2016-06-09 11:30:00,41.47,41.5,41.37,41.5,346230.0,32.7333,32.757,32.6544,32.757,346230.0
2016-06-09 12:00:00,41.49,41.56,41.48,41.56,178556.0,32.7491,32.8044,32.7412,32.8044,178556.0
2016-06-09 12:30:00,41.55,41.65,41.54,41.6,171315.0,32.7965,32.8754,32.7886,32.8359,171315.0
2016-06-09 13:00:00,41.6,41.71,41.58,41.66,175169.0,32.8359,32.9228,32.8202,32.8833,175169.0
2016-06-09 13:30:00,41.65,41.69,41.58,41.6,198144.0,32.8754,32.907,32.8202,32.8359,198144.0
2016-06-09 14:00:00,41.6,41.7,41.57,41.65,186915.0,32.8359,32.9149,32.8123,32.8754,186915.0
2016-06-09 14:30:00,41.65,41.72,41.65,41.7,164965.0,32.8754,32.9307,32.8754,32.9149,164965.0
2016-06-09 15:00:00,41.7,41.72,41.6,41.64,274403.0,32.9149,32.9307,32.8359,32.8675,274403.0
2016-06-09 15:30:00,41.65,41.69,41.63,41.64,586708.0,32.8754,32.907,32.8596,32.8675,586708.0
2016-06-10 09:30:00,41.07,41.22,41.01,41.14,835379.0,32.4176,32.536,32.3702,32.4728,835379.0
2016-06-10 10:00:00,41.14,41.24,41.05,41.19,466282.0,32.4728,32.5518,32.4018,32.5123,466282.0
2016-06-10 10:30:00,41.2,41.26,41.14,41.23,254413.0,32.5202,32.5676,32.4728,32.5439,254413.0
2016-06-10 11:00:00,41.23,41.32,41.21,41.25,183857.0,32.5439,32.6149,32.5281,32.5597,183857.0
2016-06-10 11:30:00,41.25,41.28,41.17,41.2,219964.0,32.5597,32.5834,32.4965,32.5202,219964.0
2016-06-10 12:00:00,41.2,41.24,41.13,41.14,149775.0,32.5202,32.5518,32.465,32.4728,149775.0
2016-06-10 12:30:00,41.13,41.2,41.13,41.19,176470.0,32.465,32.5202,32.465,32.5123,176470.0
2016-06-10 13:00:00,41.19,41.25,41.16,41.24,156108.0,32.5123,32.5597,32.4886,32.5518,156108.0
2016-06-10 13:30:00,41.24,41.25,41.1,41.11,212008.0,32.5518,32.5597,32.4413,32.4492,212008.0
2016-06-10 14:00:00,41.1,41.17,41.08,41.16,246224.0,32.4413,32.4965,32.4255,32.4886,246224.0
2016-06-10 14:30:00,41.15,41.24,41.13,41.21,263997.0,32.4807,32.5518,32.465,32.5281,263997.0
2016-06-10 15:00:00,41.22,41.22,41.11,41.2,303356.0,32.536,32.536,32.4492,32.5202,303356.0
2016-06-10 15:30:00,41.2,41.26,41.19,41.24,720191.0,32.5202,32.5676,32.5123,32.5518,720191.0
2016-06-13 09:30:00,41.09,41.37,40.96,41.23,630060.0,32.4334,32.6544,32.3308,32.5439,630060.0
2016-06-13 10:00:00,41.24,41.46,41.22,41.46,390068.0,32.5518,32.7254,32.536,32.7254,390068.0
2016-06-13 10:30:00,41.46,41.53,41.33,41.35,245956.0,32.7254,32.7807,32.6228,32.6386,245956.0
2016-06-13 11:00:00,41.35,41.39,41.27,41.3,189917.0,32.6386,32.6702,32.5755,32.5991,189917.0
2016-06-13 11:30:00,41.29,41.3,41.06,41.07,309103.0,32.5912,32.5991,32.4097,32.4176,309103.0
2016-06-13 12:00:00,41.07,41.25,41.06,41.14,233010.0,32.4176,32.5597,32.4097,32.4728,233010.0
2016-06-13 12:30:00,41.14,41.21,41.1,41.18,191259.0,32.4728,32.5281,32.4413,32.5044,191259.0
2016-06-13 13:00:00,41.18,41.2,41.12,41.18,141650.0,32.5044,32.5202,32.4571,32.5044,141650.0
2016-06-13 13:30:00,41.18,41.19,41.02,41.05,253027.0,32.5044,32.5123,32.3781,32.4018,253027.0
2016-06-13 14:00:00,41.05,41.16,41.04,41.1,289120.0,32.4018,32.4886,32.3939,32.4413,289120.0
2016-06-13 14:30:00,41.1,41.18,41.09,41.1,255145.0,32.4413,32.5044,32.4334,32.4413,255145.0
2016-06-13 15:00:00,41.1,41.13,41.02,41.09,330455.0,32.4413,32.465,32.3781,32.4334,330455.0
2016-06-13 15:30:00,41.09,41.13,40.96,40.97,695457.0,32.4334,32.465,32.3308,32.3387,695457.0
2016-06-14 09:30:00,40.8,41.17,40.71,41.1,460246.0,32.2045,32.4965,32.1334,32.4413,460246.0
2016-06-14 10:00:00,41.11,41.12,40.64,40.7,469712.0,32.4492,32.4571,32.0782,32.1255,469712.0
2016-06-14 10:30:00,40.69,40.78,40.5,40.52,349857.0,32.1177,32.1887,31.9677,31.9835,349857.0
2016-06-14 11:00:00,40.53,40.53,40.32,40.33,613976.0,31.9914,31.9914,31.8256,31.8335,613976.0
2016-06-14 11:30:00,40.33,40.47,40.25,40.27,287251.0,31.8335,31.944,31.7703,31.7861,287251.0
2016-06-14 12:00:00,40.27,40.51,40.25,40.48,208827.0,31.7861,31.9756,31.7703,31.9519,208827.0
2016-06-14 12:30:00,40.49,40.49,40.31,40.36,197727.0,31.9598,31.9598,31.8177,31.8572,197727.0
2016-06-14 13:00:00,40.36,40.4,40.26,40.28,202113.0,31.8572,31.8887,31.7782,31.794,202113.0
2016-06-14 13:30:00,40.28,40.34,40.25,40.26,222867.0,31.794,31.8414,31.7703,31.7782,222867.0
2016-06-14 14:00:00,40.27,40.31,40.24,40.27,374926.0,31.7861,31.8177,31.7625,31.7861,374926.0
2016-06-14 14:30:00,40.27,40.28,40.05,40.07,331163.0,31.7861,31.794,31.6125,31.6283,331163.0
2016-06-14 15:00:00,40.07,40.27,40.01,40.26,725340.0,31.6283,31.7861,31.5809,31.7782,725340.0
2016-06-14 15:30:00,40.26,40.29,40.12,40.15,1183012.0,31.7782,31.8019,31.6677,31.6914,1183012.0
2016-06-15 09:30:00,40.42,40.53,40.21,40.47,398836.0,31.9045,31.9914,31.7388,31.944,398836.0
2016-06-15 10:00:00,40.47,40.58,40.47,40.5,265891.0,31.944,32.0308,31.944,31.9677,265891.0
2016-06-15 10:30:00,40.51,40.63,40.51,40.61,271945.0,31.9756,32.0703,31.9756,32.0545,271945.0
2016-06-15 11:00:00,40.62,40.66,40.48,40.48,129889.0,32.0624,32.094,31.9519,31.9519,129889.0
2016-06-15 11:30:00,40.47,40.59,40.42,40.56,144108.0,31.944,32.0387,31.9045,32.015,144108.0
2016-06-15 12:00:00,40.56,40.59,40.5,40.53,88029.0,32.015,32.0387,31.9677,31.9914,88029.0
2016-06-15 12:30:00,40.52,40.57,40.46,40.49,87071.0,31.9835,32.0229,31.9361,31.9598,87071.0
2016-06-15 13:00:00,40.49,40.56,40.48,40.55,120936.0,31.9598,32.015,31.9519,32.0071,120936.0
2016-06-15 13:30:00,40.54,40.67,40.54,40.65,216272.0,31.9993,32.1019,31.9993,32.0861,216272.0
2016-06-15 14:00:00,40.65,40.69,40.25,40.25,378610.0,32.0861,32.1177,31.7703,31.7703,378610.0
2016-06-15 14:30:00,40.26,40.46,40.22,40.45,300976.0,31.7782,31.9361,31.7467,31.9282,300976.0
2016-06-15 15:00:00,40.44,40.53,40.43,40.44,187802.0,31.9203,31.9914,31.9124,31.9203,187802.0
2016-06-15 15:30:00,40.45,40.47,40.21,40.26,1009861.0,31.9282,31.944,31.7388,31.7782,1009861.0
2016-06-16 09:30:00,39.86,39.89,39.44,39.46,448986.0,31.4625,31.4862,31.131,31.1468,448986.0
2016-06-16 10:00:00,39.46,39.6,39.4,39.56,342354.0,31.1468,31.2573,31.0994,31.2257,342354.0
2016-06-16 10:30:00,39.56,39.57,39.42,39.55,158702.0,31.2257,31.2336,31.1152,31.2178,158702.0
2016-06-16 11:00:00,39.55,39.79,39.54,39.78,238745.0,31.2178,31.4073,31.2099,31.3994,238745.0
2016-06-16 11:30:00,39.78,39.8,39.68,39.69,292336.0,31.3994,31.4152,31.3204,31.3283,292336.0
2016-06-16 12:00:00,39.69,39.84,39.67,39.8,209760.0,31.3283,31.4467,31.3125,31.4152,209760.0
2016-06-16 12:30:00,39.79,39.93,39.75,39.87,140667.0,31.4073,31.5178,31.3757,31.4704,140667.0
2016-06-16 13:00:00,39.86,39.98,39.86,39.93,179553.0,31.4625,31.5572,31.4625,31.5178,179553.0
2016-06-16 13:30:00,39.92,39.95,39.82,39.87,139316.0,31.5099,31.5336,31.4309,31.4704,139316.0
2016-06-16 14:00:00,39.87,40.13,39.85,40.03,177028.0,31.4704,31.6756,31.4546,31.5967,177028.0
2016-06-16 14:30:00,40.04,40.14,40.01,40.06,184913.0,31.6046,31.6835,31.5809,31.6204,184913.0
2016-06-16 15:00:00,40.05,40.17,39.98,40.14,354434.0,31.6125,31.7072,31.5572,31.6835,354434.0
2016-06-16 15:30:00,40.15,40.19,40.1,40.17,627544.0,31.6914,31.723,31.6519,31.7072,627544.0
2016-06-17 09:30:00,40.24,40.4,40.16,40.36,857797.0,31.7625,31.8887,31.6993,31.8572,857797.0
2016-06-17 10:00:00,40.35,40.44,40.25,40.26,248960.0,31.8493,31.9203,31.7703,31.7782,248960.0
2016-06-17 10:30:00,40.25,40.36,40.18,40.33,226237.0,31.7703,31.8572,31.7151,31.8335,226237.0
2016-06-17 11:00:00,40.33,40.34,40.1,40.11,252517.0,31.8335,31.8414,31.6519,31.6598,252517.0
2016-06-17 11:30:00,40.1,40.13,40.03,40.04,244440.0,31.6519,31.6756,31.5967,31.6046,244440.0
2016-06-17 12:00:00,40.05,40.1,40.0,40.03,141915.0,31.6125,31.6519,31.573,31.5967,141915.0
2016-06-17 12:30:00,40.03,40.03,39.9,39.95,189665.0,31.5967,31.5967,31.4941,31.5336,189665.0
2016-06-17 13:00:00,39.95,39.98,39.88,39.95,123416.0,31.5336,31.5572,31.4783,31.5336,123416.0
2016-06-17 13:30:00,39.95,40.02,39.94,39.99,217314.0,31.5336,31.5888,31.5257,31.5651,217314.0
2016-06-17 14:00:00,39.99,40.03,39.94,40.01,164676.0,31.5651,31.5967,31.5257,31.5809,164676.0
2016-06-17 14:30:00,40.01,40.19,40.0,40.13,242944.0,31.5809,31.723,31.573,31.6756,242944.0
2016-06-17 15:00:00,40.13,40.16,40.09,40.13,206262.0,31.6756,31.6993,31.6441,31.6756,206262.0
2016-06-17 15:30:00,40.13,40.17,40.03,40.06,774841.0,31.6756,31.7072,31.5967,31.6204,774841.0
2016-06-20 09:30:00,40.72,41.1,40.72,40.91,599754.0,32.1413,32.4413,32.1413,32.2913,599754.0
2016-06-20 10:00:00,40.91,41.11,40.91,41.0,228061.0,32.2913,32.4492,32.2913,32.3623,228061.0
2016-06-20 10:30:00,41.0,41.0,40.84,40.89,357588.0,32.3623,32.3623,32.236,32.2755,357588.0
2016-06-20 11:00:00,40.88,40.93,40.62,40.64,296222.0,32.2676,32.3071,32.0624,32.0782,296222.0
2016-06-20 11:30:00,40.64,40.68,40.5,40.56,209851.0,32.0782,32.1098,31.9677,32.015,209851.0
2016-06-20 12:00:00,40.57,40.68,40.55,40.65,178840.0,32.0229,32.1098,32.0071,32.0861,178840.0
2016-06-20 12:30:00,40.65,40.69,40.6,40.61,129454.0,32.0861,32.1177,32.0466,32.0545,129454.0
2016-06-20 13:00:00,40.6,40.64,40.5,40.52,143093.0,32.0466,32.0782,31.9677,31.9835,143093.0
2016-06-20 13:30:00,40.52,40.65,40.5,40.63,180768.0,31.9835,32.0861,31.9677,32.0703,180768.0
2016-06-20 14:00:00,40.62,40.64,40.5,40.53,209444.0,32.0624,32.0782,31.9677,31.9914,209444.0
2016-06-20 14:30:00,40.53,40.64,40.5,40.62,162593.0,31.9914,32.0782,31.9677,32.0624,162593.0
2016-06-20 15:00:00,40.62,40.65,40.5,40.51,144956.0,32.0624,32.0861,31.9677,31.9756,144956.0
2016-06-20 15:30:00,40.51,40.54,40.36,40.43,538583.0,31.9756,31.9993,31.8572,31.9124,538583.0
2016-06-21 09:30:00,40.69,40.69,40.39,40.49,807866.0,32.1177,32.1177,31.8809,31.9598,807866.0
2016-06-21 10:00:00,40.5,40.53,40.32,40.44,366950.0,31.9677,31.9914,31.8256,31.9203,366950.0
2016-06-21 10:30:00,40.45,40.62,40.37,40.52,234108.0,31.9282,32.0624,31.8651,31.9835,234108.0
2016-06-21 11:00:00,40.52,40.64,40.5,40.59,167270.0,31.9835,32.0782,31.9677,32.0387,167270.0
2016-06-21 11:30:00,40.59,40.59,40.38,40.44,144116.0,32.0387,32.0387,31.873,31.9203,144116.0
2016-06-21 12:00:00,40.44,40.51,40.36,40.5,260394.0,31.9203,31.9756,31.8572,31.9677,260394.0
2016-06-21 12:30:00,40.51,40.52,40.4,40.41,65127.0,31.9756,31.9835,31.8887,31.8966,65127.0
2016-06-21 13:00:00,40.41,40.46,40.39,40.4,86717.0,31.8966,31.9361,31.8809,31.8887,86717.0
2016-06-21 13:30:00,40.4,40.42,40.35,40.41,91136.0,31.8887,31.9045,31.8493,31.8966,91136.0
2016-06-21 14:00:00,40.4,40.51,40.36,40.51,103021.0,31.8887,31.9756,31.8572,31.9756,103021.0
2016-06-21 14:30:00,40.51,40.59,40.48,40.53,104182.0,31.9756,32.0387,31.9519,31.9914,104182.0
2016-06-21 15:00:00,40.54,40.55,40.45,40.54,227407.0,31.9993,32.0071,31.9282,31.9993,227407.0
2016-06-21 15:30:00,40.53,40.54,40.42,40.43,393636.0,31.9914,31.9993,31.9045,31.9124,393636.0
2016-06-22 09:30:00,40.49,40.73,40.42,40.66,562513.0,31.9598,32.1492,31.9045,32.094,562513.0
2016-06-22 10:00:00,40.66,40.78,40.63,40.75,252600.0,32.094,32.1887,32.0703,32.165,252600.0
2016-06-22 10:30:00,40.73,40.83,40.69,40.79,227244.0,32.1492,32.2282,32.1177,32.1966,227244.0
2016-06-22 11:00:00,40.79,40.81,40.74,40.77,172382.0,32.1966,32.2124,32.1571,32.1808,172382.0
2016-06-22 11:30:00,40.77,40.77,40.64,40.76,287820.0,32.1808,32.1808,32.0782,32.1729,287820.0
2016-06-22 12:00:00,40.76,40.77,40.6,40.62,210524.0,32.1729,32.1808,32.0466,32.0624,210524.0
2016-06-22 12:30:00,40.63,40.65,40.59,40.62,226479.0,32.0703,32.0861,32.0387,32.0624,226479.0
2016-06-22 13:00:00,40.62,40.62,40.48,40.55,245642.0,32.0624,32.0624,31.9519,32.0071,245642.0
2016-06-22 13:30:00,40.55,40.64,40.54,40.63,134359.0,32.0071,32.0782,31.9993,32.0703,134359.0
2016-06-22 14:00:00,40.62,40.64,40.54,40.59,123100.0,32.0624,32.0782,31.9993,32.0387,123100.0
2016-06-22 14:30:00,40.59,40.6,40.52,40.6,215051.0,32.0387,32.0466,31.9835,32.0466,215051.0
2016-06-22 15:00:00,40.6,40.64,40.53,40.54,513850.0,32.0466,32.0782,31.9914,31.9993,513850.0
2016-06-22 15:30:00,40.54,40.63,40.53,40.6,1039071.0,31.9993,32.0703,31.9914,32.0466,1039071.0
2016-06-23 09:30:00,41.13,41.42,41.1,41.3,581346.0,32.465,32.6939,32.4413,32.5991,581346.0
2016-06-23 10:00:00,41.3,41.4,41.26,41.31,261699.0,32.5991,32.6781,32.5676,32.607,261699.0
2016-06-23 10:30:00,41.31,41.34,41.26,41.31,327072.0,32.607,32.6307,32.5676,32.607,327072.0
2016-06-23 11:00:00,41.3,41.35,41.24,41.34,281532.0,32.5991,32.6386,32.5518,32.6307,281532.0
2016-06-23 11:30:00,41.34,41.47,41.34,41.44,213350.0,32.6307,32.7333,32.6307,32.7096,213350.0
2016-06-23 12:00:00,41.45,41.45,41.33,41.35,514585.0,32.7175,32.7175,32.6228,32.6386,514585.0
2016-06-23 12:30:00,41.35,41.37,41.29,41.35,128801.0,32.6386,32.6544,32.5912,32.6386,128801.0
2016-06-23 13:00:00,41.34,41.45,41.32,41.43,220211.0,32.6307,32.7175,32.6149,32.7018,220211.0
2016-06-23 13:30:00,41.43,41.46,41.31,41.35,208026.0,32.7018,32.7254,32.607,32.6386,208026.0
2016-06-23 14:00:00,41.36,41.36,41.28,41.34,149891.0,32.6465,32.6465,32.5834,32.6307,149891.0
2016-06-23 14:30:00,41.33,41.36,41.29,41.35,174068.0,32.6228,32.6465,32.5912,32.6386,174068.0
2016-06-23 15:00:00,41.34,41.36,41.3,41.32,172613.0,32.6307,32.6465,32.5991,32.6149,172613.0
2016-06-23 15:30:00,41.32,41.54,41.31,41.54,618046.0,32.6149,32.7886,32.607,32.7886,618046.0
2016-06-24 09:30:00,39.38,39.6,39.02,39.47,843976.0,31.0836,31.2573,30.7995,31.1547,843976.0
2016-06-24 10:00:00,39.46,39.54,39.15,39.21,941721.0,31.1468,31.2099,30.9021,30.9494,941721.0
2016-06-24 10:30:00,39.21,39.26,38.89,38.9,811993.0,30.9494,30.9889,30.6969,30.7048,811993.0
2016-06-24 11:00:00,38.9,38.93,38.64,38.72,782204.0,30.7048,30.7284,30.4995,30.5627,782204.0
2016-06-24 11:30:00,38.71,38.82,38.64,38.73,480431.0,30.5548,30.6416,30.4995,30.5706,480431.0
2016-06-24 12:00:00,38.73,38.78,38.54,38.6,367804.0,30.5706,30.61,30.4206,30.468,367804.0
2016-06-24 12:30:00,38.59,38.61,38.4,38.44,304935.0,30.4601,30.4759,30.3101,30.3417,304935.0
2016-06-24 13:00:00,38.44,38.49,38.33,38.47,419015.0,30.3417,30.3811,30.2548,30.3653,419015.0
2016-06-24 13:30:00,38.47,38.58,38.37,38.45,333194.0,30.3653,30.4522,30.2864,30.3496,333194.0
2016-06-24 14:00:00,38.44,38.47,38.27,38.3,337877.0,30.3417,30.3653,30.2075,30.2312,337877.0
2016-06-24 14:30:00,38.3,38.31,38.16,38.2,407590.0,30.2312,30.2391,30.1207,30.1522,407590.0
2016-06-24 15:00:00,38.21,38.24,37.97,38.03,524478.0,30.1601,30.1838,29.9707,30.018,524478.0
2016-06-24 15:30:00,38.02,38.24,37.96,37.97,1552468.0,30.0102,30.1838,29.9628,29.9707,1552468.0
2016-06-27 09:30:00,37.29,37.29,36.36,36.37,1102357.0,29.4339,29.4339,28.6999,28.7078,1102357.0
2016-06-27 10:00:00,36.37,36.62,36.03,36.08,1104474.0,28.7078,28.9051,28.4394,28.4789,1104474.0
2016-06-27 10:30:00,36.09,36.18,35.79,35.84,699407.0,28.4868,28.5578,28.25,28.2894,699407.0
2016-06-27 11:00:00,35.84,36.02,35.81,36.01,799066.0,28.2894,28.4315,28.2657,28.4236,799066.0
2016-06-27 11:30:00,36.0,36.17,35.99,36.07,599310.0,28.4157,28.5499,28.4078,28.471,599310.0
2016-06-27 12:00:00,36.06,36.21,36.03,36.19,417198.0,28.4631,28.5815,28.4394,28.5657,417198.0
2016-06-27 12:30:00,36.19,36.21,36.09,36.16,392818.0,28.5657,28.5815,28.4868,28.542,392818.0
2016-06-27 13:00:00,36.16,36.28,36.09,36.23,273244.0,28.542,28.6367,28.4868,28.5973,273244.0
2016-06-27 13:30:00,36.23,36.26,36.1,36.16,571636.0,28.5973,28.6209,28.4946,28.542,571636.0
2016-06-27 14:00:00,36.16,36.2,35.95,36.08,636635.0,28.542,28.5736,28.3762,28.4789,636635.0
2016-06-27 14:30:00,36.08,36.09,35.86,35.89,460769.0,28.4789,28.4868,28.3052,28.3289,460769.0
2016-06-27 15:00:00,35.89,35.96,35.72,35.77,573536.0,28.3289,28.3841,28.1947,28.2342,573536.0
2016-06-27 15:30:00,35.76,35.96,35.75,35.9,1384145.0,28.2263,28.3841,28.2184,28.3368,1384145.0
2016-06-28 09:30:00,36.52,36.71,36.05,36.46,975511.0,28.8262,28.9761,28.4552,28.7788,975511.0
2016-06-28 10:00:00,36.45,36.57,36.34,36.44,553382.0,28.7709,28.8656,28.6841,28.763,553382.0
2016-06-28 10:30:00,36.44,36.52,36.23,36.27,399526.0,28.763,28.8262,28.5973,28.6288,399526.0
2016-06-28 11:00:00,36.28,36.31,36.15,36.16,392407.0,28.6367,28.6604,28.5341,28.542,392407.0
2016-06-28 11:30:00,36.16,36.36,36.14,36.3,219117.0,28.542,28.6999,28.5262,28.6525,219117.0
2016-06-28 12:00:00,36.31,36.33,36.17,36.2,253631.0,28.6604,28.6762,28.5499,28.5736,253631.0
2016-06-28 12:30:00,36.2,36.37,36.18,36.32,225433.0,28.5736,28.7078,28.5578,28.6683,225433.0
2016-06-28 13:00:00,36.32,36.37,36.27,36.29,200907.0,28.6683,28.7078,28.6288,28.6446,200907.0
2016-06-28 13:30:00,36.29,36.35,36.25,36.34,175561.0,28.6446,28.692,28.613,28.6841,175561.0
2016-06-28 14:00:00,36.35,36.35,36.29,36.34,205886.0,28.692,28.692,28.6446,28.6841,205886.0
2016-06-28 14:30:00,36.34,36.71,36.34,36.66,311220.0,28.6841,28.9761,28.6841,28.9367,311220.0
2016-06-28 15:00:00,36.66,36.76,36.63,36.7,516202.0,28.9367,29.0156,28.913,28.9682,516202.0
2016-06-28 15:30:00,36.7,36.79,36.63,36.79,1069962.0,28.9682,29.0393,28.913,29.0393,1069962.0
2016-06-29 09:30:00,37.23,37.39,36.97,37.09,706478.0,29.3866,29.5129,29.1814,29.2761,706478.0
2016-06-29 10:00:00,37.08,37.38,37.04,37.32,996364.0,29.2682,29.505,29.2366,29.4576,996364.0
2016-06-29 10:30:00,37.32,37.44,37.31,37.41,415215.0,29.4576,29.5523,29.4497,29.5287,415215.0
2016-06-29 11:00:00,37.41,37.55,37.39,37.53,441876.0,29.5287,29.6392,29.5129,29.6234,441876.0
2016-06-29 11:30:00,37.54,37.64,37.5,37.58,181029.0,29.6313,29.7102,29.5997,29.6628,181029.0
2016-06-29 12:00:00,37.58,37.62,37.54,37.55,157157.0,29.6628,29.6944,29.6313,29.6392,157157.0
2016-06-29 12:30:00,37.55,37.58,37.46,37.54,533491.0,29.6392,29.6628,29.5681,29.6313,533491.0
2016-06-29 13:00:00,37.54,37.64,37.53,37.63,648020.0,29.6313,29.7102,29.6234,29.7023,648020.0
2016-06-29 13:30:00,37.63,37.78,37.62,37.78,352360.0,29.7023,29.8207,29.6944,29.8207,352360.0
2016-06-29 14:00:00,37.78,38.01,37.76,38.0,529545.0,29.8207,30.0023,29.8049,29.9944,529545.0
2016-06-29 14:30:00,38.01,38.02,37.82,37.91,451986.0,30.0023,30.0102,29.8523,29.9233,451986.0
2016-06-29 15:00:00,37.91,37.99,37.87,37.94,331580.0,29.9233,29.9865,29.8918,29.947,331580.0
2016-06-29 15:30:00,37.93,38.02,37.86,38.0,1732994.0,29.9391,30.0102,29.8839,29.9944,1732994.0
2016-06-30 09:30:00,38.36,38.6,38.17,38.4,797965.0,30.2785,30.468,30.1286,30.3101,797965.0
2016-06-30 10:00:00,38.4,38.42,38.04,38.1,671828.0,30.3101,30.3259,30.0259,30.0733,671828.0
2016-06-30 10:30:00,38.1,38.31,37.97,38.27,372820.0,30.0733,30.2391,29.9707,30.2075,372820.0
2016-06-30 11:00:00,38.27,38.4,38.2,38.26,376700.0,30.2075,30.3101,30.1522,30.1996,376700.0
2016-06-30 11:30:00,38.26,38.4,38.26,38.34,278581.0,30.1996,30.3101,30.1996,30.2627,278581.0
2016-06-30 12:00:00,38.34,38.43,38.27,38.41,261092.0,30.2627,30.3338,30.2075,30.318,261092.0
2016-06-30 12:30:00,38.42,38.63,38.41,38.62,206773.0,30.3259,30.4916,30.318,30.4837,206773.0
2016-06-30 13:00:00,38.62,38.65,38.49,38.54,174395.0,30.4837,30.5074,30.3811,30.4206,174395.0
2016-06-30 13:30:00,38.53,38.64,38.52,38.61,216212.0,30.4127,30.4995,30.4048,30.4759,216212.0
2016-06-30 14:00:00,38.61,38.69,38.56,38.56,405711.0,30.4759,30.539,30.4364,30.4364,405711.0
2016-06-30 14:30:00,38.56,38.64,38.51,38.63,661342.0,30.4364,30.4995,30.3969,30.4916,661342.0
2016-06-30 15:00:00,38.63,38.66,38.56,38.65,361765.0,30.4916,30.5153,30.4364,30.5074,361765.0
2016-06-30 15:30:00,38.65,38.87,38.63,38.86,1169748.0,30.5074,30.6811,30.4916,30.6732,1169748.0
2016-07-01 09:30:00,38.6,38.73,38.48,38.5,440929.0,30.468,30.5706,30.3732,30.389,440929.0
2016-07-01 10:00:00,38.5,38.65,38.49,38.58,506546.0,30.389,30.5074,30.3811,30.4522,506546.0
2016-07-01 10:30:00,38.59,38.67,38.51,38.6,604891.0,30.4601,30.5232,30.3969,30.468,604891.0
2016-07-01 11:00:00,38.59,38.63,38.31,38.31,331837.0,30.4601,30.4916,30.2391,30.2391,331837.0
2016-07-01 11:30:00,38.32,38.38,38.3,38.36,277156.0,30.2469,30.2943,30.2312,30.2785,277156.0
2016-07-01 12:00:00,38.37,38.37,38.22,38.24,176055.0,30.2864,30.2864,30.168,30.1838,176055.0
2016-07-01 12:30:00,38.23,38.29,38.21,38.26,135665.0,30.1759,30.2233,30.1601,30.1996,135665.0
2016-07-01 13:00:00,38.27,38.27,38.15,38.15,159036.0,30.2075,30.2075,30.1128,30.1128,159036.0
2016-07-01 13:30:00,38.16,38.18,38.14,38.14,254974.0,30.1207,30.1364,30.1049,30.1049,254974.0
2016-07-01 14:00:00,38.15,38.16,38.11,38.13,216887.0,30.1128,30.1207,30.0812,30.097,216887.0
2016-07-01 14:30:00,38.12,38.13,38.0,38.05,241283.0,30.0891,30.097,29.9944,30.0338,241283.0
2016-07-01 15:00:00,38.05,38.14,38.04,38.08,511128.0,30.0338,30.1049,30.0259,30.0575,511128.0
2016-07-01 15:30:00,38.07,38.16,38.04,38.04,1126124.0,30.0496,30.1207,30.0259,30.0259,1126124.0
2016-07-05 09:30:00,37.65,37.65,37.19,37.37,842791.0,29.7181,29.7181,29.355,29.4971,842791.0
2016-07-05 10:00:00,37.37,37.38,37.14,37.38,830711.0,29.4971,29.505,29.3155,29.505,830711.0
2016-07-05 10:30:00,37.38,37.42,37.21,37.22,370243.0,29.505,29.5366,29.3708,29.3787,370243.0
2016-07-05 11:00:00,37.22,37.25,37.01,37.2,546400.0,29.3787,29.4024,29.2129,29.3629,546400.0
2016-07-05 11:30:00,37.19,37.24,37.13,37.24,387462.0,29.355,29.3945,29.3077,29.3945,387462.0
2016-07-05 12:00:00,37.23,37.42,37.21,37.4,351302.0,29.3866,29.5366,29.3708,29.5208,351302.0
2016-07-05 12:30:00,37.4,37.4,37.14,37.2,2027526.0,29.5208,29.5208,29.3155,29.3629,2027526.0
2016-07-05 13:00:00,37.2,37.21,36.91,36.91,410924.0,29.3629,29.3708,29.134,29.134,410924.0
2016-07-05 13:30:00,36.91,37.06,36.87,37.05,437566.0,29.134,29.2524,29.1024,29.2445,437566.0
2016-07-05 14:00:00,37.04,37.16,36.99,37.04,470079.0,29.2366,29.3313,29.1971,29.2366,470079.0
2016-07-05 14:30:00,37.03,37.1,37.0,37.07,396048.0,29.2287,29.284,29.205,29.2603,396048.0
2016-07-05 15:00:00,37.06,37.13,37.03,37.1,406348.0,29.2524,29.3077,29.2287,29.284,406348.0
2016-07-05 15:30:00,37.1,37.2,37.09,37.13,1303843.0,29.284,29.3629,29.2761,29.3077,1303843.0
2016-07-06 09:30:00,36.78,36.86,36.5,36.76,830076.0,29.0314,29.0945,28.8104,29.0156,830076.0
2016-07-06 10:00:00,36.77,36.96,36.55,36.65,741813.0,29.0235,29.1735,28.8498,28.9288,741813.0
2016-07-06 10:30:00,36.65,36.91,36.59,36.86,387011.0,28.9288,29.134,28.8814,29.0945,387011.0
2016-07-06 11:00:00,36.86,37.02,36.82,36.88,769184.0,29.0945,29.2208,29.063,29.1103,769184.0
2016-07-06 11:30:00,36.89,36.93,36.8,36.9,1323856.0,29.1182,29.1498,29.0472,29.1261,1323856.0
2016-07-06 12:00:00,36.91,37.15,36.87,37.15,484107.0,29.134,29.3234,29.1024,29.3234,484107.0
2016-07-06 12:30:00,37.15,37.3,37.14,37.29,346147.0,29.3234,29.4418,29.3155,29.4339,346147.0
2016-07-06 13:00:00,37.29,37.4,37.29,37.31,435861.0,29.4339,29.5208,29.4339,29.4497,435861.0
2016-07-06 13:30:00,37.32,37.35,37.25,37.29,284032.0,29.4576,29.4813,29.4024,29.4339,284032.0
2016-07-06 14:00:00,37.29,37.34,37.19,37.28,484999.0,29.4339,29.4734,29.355,29.4261,484999.0
2016-07-06 14:30:00,37.28,37.39,37.27,37.38,314185.0,29.4261,29.5129,29.4182,29.505,314185.0
2016-07-06 15:00:00,37.38,37.39,37.2,37.2,423743.0,29.505,29.5129,29.3629,29.3629,423743.0
2016-07-06 15:30:00,37.2,37.33,37.2,37.3,976206.0,29.3629,29.4655,29.3629,29.4418,976206.0
2016-07-07 09:30:00,37.29,38.02,37.29,38.01,506868.0,29.4339,30.0102,29.4339,30.0023,506868.0
2016-07-07 10:00:00,38.02,38.15,37.95,38.03,655276.0,30.0102,30.1128,29.9549,30.018,655276.0
2016-07-07 10:30:00,38.03,38.07,37.83,37.89,297879.0,30.018,30.0496,29.8602,29.9075,297879.0
2016-07-07 11:00:00,37.88,37.96,37.78,37.89,633498.0,29.8996,29.9628,29.8207,29.9075,633498.0
2016-07-07 11:30:00,37.89,37.93,37.67,37.83,419630.0,29.9075,29.9391,29.7339,29.8602,419630.0
2016-07-07 12:00:00,37.82,37.85,37.68,37.78,316596.0,29.8523,29.876,29.7418,29.8207,316596.0
2016-07-07 12:30:00,37.78,37.84,37.66,37.68,281593.0,29.8207,29.8681,29.726,29.7418,281593.0
2016-07-07 13:00:00,37.68,37.75,37.63,37.7,154784.0,29.7418,29.797,29.7023,29.7576,154784.0
2016-07-07 13:30:00,37.71,37.75,37.63,37.68,137970.0,29.7655,29.797,29.7023,29.7418,137970.0
2016-07-07 14:00:00,37.68,37.71,37.54,37.62,284139.0,29.7418,29.7655,29.6313,29.6944,284139.0
2016-07-07 14:30:00,37.62,37.63,37.52,37.57,166126.0,29.6944,29.7023,29.6155,29.655,166126.0
2016-07-07 15:00:00,37.58,37.73,37.55,37.73,333509.0,29.6628,29.7812,29.6392,29.7812,333509.0
2016-07-07 15:30:00,37.73,37.79,37.71,37.77,595912.0,29.7812,29.8286,29.7655,29.8128,595912.0
2016-07-08 09:30:00,38.11,38.45,38.1,38.41,689444.0,30.0812,30.3496,30.0733,30.318,689444.0
2016-07-08 10:00:00,38.41,38.54,38.15,38.33,415402.0,30.318,30.4206,30.1128,30.2548,415402.0
2016-07-08 10:30:00,38.33,38.42,38.29,38.4,373453.0,30.2548,30.3259,30.2233,30.3101,373453.0
2016-07-08 11:00:00,38.41,38.51,38.37,38.48,226434.0,30.318,30.3969,30.2864,30.3732,226434.0
2016-07-08 11:30:00,38.49,38.5,38.37,38.37,208151.0,30.3811,30.389,30.2864,30.2864,208151.0
2016-07-08 12:00:00,38.37,38.46,38.35,38.38,135516.0,30.2864,30.3575,30.2706,30.2943,135516.0
2016-07-08 12:30:00,38.39,38.43,38.36,38.4,116986.0,30.3022,30.3338,30.2785,30.3101,116986.0
2016-07-08 13:00:00,38.4,38.44,38.37,38.41,121169.0,30.3101,30.3417,30.2864,30.318,121169.0
2016-07-08 13:30:00,38.41,38.46,38.39,38.42,129493.0,30.318,30.3575,30.3022,30.3259,129493.0
2016-07-08 14:00:00,38.43,38.47,38.36,38.43,186866.0,30.3338,30.3653,30.2785,30.3338,186866.0
2016-07-08 14:30:00,38.43,38.52,38.43,38.44,177205.0,30.3338,30.4048,30.3338,30.3417,177205.0
2016-07-08 15:00:00,38.44,38.48,38.41,38.45,270008.0,30.3417,30.3732,30.318,30.3496,270008.0
2016-07-08 15:30:00,38.45,38.52,38.41,38.49,861633.0,30.3496,30.4048,30.318,30.3811,861633.0
2016-07-11 09:30:00,38.82,39.11,38.66,38.72,515203.0,30.6416,30.8705,30.5153,30.5627,515203.0
2016-07-11 10:00:00,38.73,38.8,38.6,38.61,353946.0,30.5706,30.6258,30.468,30.4759,353946.0
2016-07-11 10:30:00,38.61,38.71,38.57,38.66,331074.0,30.4759,30.5548,30.4443,30.5153,331074.0
2016-07-11 11:00:00,38.67,38.72,38.57,38.6,242014.0,30.5232,30.5627,30.4443,30.468,242014.0
2016-07-11 11:30:00,38.61,38.68,38.59,38.61,174174.0,30.4759,30.5311,30.4601,30.4759,174174.0
2016-07-11 12:00:00,38.61,38.67,38.57,38.66,190961.0,30.4759,30.5232,30.4443,30.5153,190961.0
2016-07-11 12:30:00,38.66,38.69,38.65,38.67,97514.0,30.5153,30.539,30.5074,30.5232,97514.0
2016-07-11 13:00:00,38.67,38.71,38.64,38.66,85100.0,30.5232,30.5548,30.4995,30.5153,85100.0
2016-07-11 13:30:00,38.66,38.67,38.54,38.54,323542.0,30.5153,30.5232,30.4206,30.4206,323542.0
2016-07-11 14:00:00,38.55,38.59,38.53,38.56,151041.0,30.4285,30.4601,30.4127,30.4364,151041.0
2016-07-11 14:30:00,38.56,38.63,38.55,38.59,153229.0,30.4364,30.4916,30.4285,30.4601,153229.0
2016-07-11 15:00:00,38.59,38.68,38.59,38.65,179661.0,30.4601,30.5311,30.4601,30.5074,179661.0
2016-07-11 15:30:00,38.64,38.65,38.56,38.58,529253.0,30.4995,30.5074,30.4364,30.4522,529253.0
2016-07-12 09:30:00,39.05,39.4,39.03,39.31,610572.0,30.8232,31.0994,30.8074,31.0284,610572.0
2016-07-12 10:00:00,39.31,39.36,39.22,39.31,538165.0,31.0284,31.0678,30.9573,31.0284,538165.0
2016-07-12 10:30:00,39.31,39.38,39.24,39.28,272356.0,31.0284,31.0836,30.9731,31.0047,272356.0
2016-07-12 11:00:00,39.27,39.39,39.27,39.38,215462.0,30.9968,31.0915,30.9968,31.0836,215462.0
2016-07-12 11:30:00,39.37,39.46,39.35,39.4,164853.0,31.0757,31.1468,31.06,31.0994,164853.0
2016-07-12 12:00:00,39.39,39.41,39.36,39.37,120546.0,31.0915,31.1073,31.0678,31.0757,120546.0
2016-07-12 12:30:00,39.38,39.44,39.32,39.38,165659.0,31.0836,31.131,31.0363,31.0836,165659.0
2016-07-12 13:00:00,39.38,39.43,39.34,39.41,131711.0,31.0836,31.1231,31.0521,31.1073,131711.0
2016-07-12 13:30:00,39.41,39.45,39.26,39.28,323994.0,31.1073,31.1389,30.9889,31.0047,323994.0
2016-07-12 14:00:00,39.28,39.41,39.27,39.4,210544.0,31.0047,31.1073,30.9968,31.0994,210544.0
2016-07-12 14:30:00,39.4,39.43,39.34,39.35,185581.0,31.0994,31.1231,31.0521,31.06,185581.0
2016-07-12 15:00:00,39.36,39.4,39.31,39.37,305735.0,31.0678,31.0994,31.0284,31.0757,305735.0
2016-07-12 15:30:00,39.37,39.44,39.37,39.38,457663.0,31.0757,31.131,31.0757,31.0836,457663.0
2016-07-13 09:30:00,39.31,39.63,39.1,39.22,546546.0,31.0284,31.281,30.8626,30.9573,546546.0
2016-07-13 10:00:00,39.22,39.35,39.17,39.26,637178.0,30.9573,31.06,30.9179,30.9889,637178.0
2016-07-13 10:30:00,39.27,39.36,39.23,39.33,364255.0,30.9968,31.0678,30.9652,31.0442,364255.0
2016-07-13 11:00:00,39.34,39.37,39.19,39.22,176245.0,31.0521,31.0757,30.9337,30.9573,176245.0
2016-07-13 11:30:00,39.23,39.23,39.09,39.12,242519.0,30.9652,30.9652,30.8547,30.8784,242519.0
2016-07-13 12:00:00,39.13,39.19,39.1,39.11,128629.0,30.8863,30.9337,30.8626,30.8705,128629.0
2016-07-13 12:30:00,39.11,39.17,39.03,39.17,168057.0,30.8705,30.9179,30.8074,30.9179,168057.0
2016-07-13 13:00:00,39.17,39.25,39.16,39.19,134954.0,30.9179,30.981,30.91,30.9337,134954.0
2016-07-13 13:30:00,39.19,39.29,39.17,39.25,146799.0,30.9337,31.0126,30.9179,30.981,146799.0
2016-07-13 14:00:00,39.25,39.37,39.22,39.36,185475.0,30.981,31.0757,30.9573,31.0678,185475.0
2016-07-13 14:30:00,39.37,39.4,39.31,39.34,197346.0,31.0757,31.0994,31.0284,31.0521,197346.0
2016-07-13 15:00:00,39.33,39.4,39.31,39.37,155768.0,31.0442,31.0994,31.0284,31.0757,155768.0
2016-07-13 15:30:00,39.36,39.43,39.35,39.4,466984.0,31.0678,31.1231,31.06,31.0994,466984.0
2016-07-14 09:30:00,40.14,40.67,39.82,39.95,544595.0,31.6835,32.1019,31.4309,31.5336,544595.0
2016-07-14 10:00:00,39.95,40.06,39.74,39.77,317493.0,31.5336,31.6204,31.3678,31.3915,317493.0
2016-07-14 10:30:00,39.77,39.82,39.71,39.8,268833.0,31.3915,31.4309,31.3441,31.4152,268833.0
2016-07-14 11:00:00,39.79,39.79,39.66,39.72,290690.0,31.4073,31.4073,31.3046,31.352,290690.0
2016-07-14 11:30:00,39.72,39.76,39.69,39.73,177531.0,31.352,31.3836,31.3283,31.3599,177531.0
2016-07-14 12:00:00,39.74,39.75,39.63,39.63,356330.0,31.3678,31.3757,31.281,31.281,356330.0
2016-07-14 12:30:00,39.63,39.67,39.6,39.65,206617.0,31.281,31.3125,31.2573,31.2968,206617.0
2016-07-14 13:00:00,39.65,39.66,39.59,39.6,146956.0,31.2968,31.3046,31.2494,31.2573,146956.0
2016-07-14 13:30:00,39.61,39.67,39.6,39.63,155142.0,31.2652,31.3125,31.2573,31.281,155142.0
2016-07-14 14:00:00,39.64,39.73,39.63,39.71,124359.0,31.2889,31.3599,31.281,31.3441,124359.0
2016-07-14 14:30:00,39.7,39.75,39.69,39.71,98293.0,31.3362,31.3757,31.3283,31.3441,98293.0
2016-07-14 15:00:00,39.71,39.75,39.7,39.72,225640.0,31.3441,31.3757,31.3362,31.352,225640.0
2016-07-14 15:30:00,39.72,39.74,39.66,39.69,433661.0,31.352,31.3678,31.3046,31.3283,433661.0
2016-07-15 09:30:00,39.88,40.09,39.48,39.72,719349.0,31.4783,31.6441,31.1626,31.352,719349.0
2016-07-15 10:00:00,39.72,39.74,39.6,39.71,228897.0,31.352,31.3678,31.2573,31.3441,228897.0
2016-07-15 10:30:00,39.72,39.77,39.65,39.75,229336.0,31.352,31.3915,31.2968,31.3757,229336.0
2016-07-15 11:00:00,39.75,39.75,39.65,39.67,170638.0,31.3757,31.3757,31.2968,31.3125,170638.0
2016-07-15 11:30:00,39.66,39.76,39.65,39.71,118576.0,31.3046,31.3836,31.2968,31.3441,118576.0
2016-07-15 12:00:00,39.71,39.76,39.7,39.72,98631.0,31.3441,31.3836,31.3362,31.352,98631.0
2016-07-15 12:30:00,39.73,39.73,39.6,39.62,82545.0,31.3599,31.3599,31.2573,31.2731,82545.0
2016-07-15 13:00:00,39.62,39.72,39.61,39.72,96381.0,31.2731,31.352,31.2652,31.352,96381.0
2016-07-15 13:30:00,39.72,39.76,39.69,39.75,134414.0,31.352,31.3836,31.3283,31.3757,134414.0
2016-07-15 14:00:00,39.75,39.76,39.65,39.67,151107.0,31.3757,31.3836,31.2968,31.3125,151107.0
2016-07-15 14:30:00,39.66,39.76,39.65,39.72,134875.0,31.3046,31.3836,31.2968,31.352,134875.0
2016-07-15 15:00:00,39.72,39.78,39.71,39.76,143020.0,31.352,31.3994,31.3441,31.3836,143020.0
2016-07-15 15:30:00,39.77,39.83,39.75,39.79,792948.0,31.3915,31.4388,31.3757,31.4073,792948.0
2016-07-18 09:30:00,39.86,39.96,39.67,39.74,337757.0,31.4625,31.5414,31.3125,31.3678,337757.0
2016-07-18 10:00:00,39.74,39.89,39.73,39.87,185597.0,31.3678,31.4862,31.3599,31.4704,185597.0
2016-07-18 10:30:00,39.87,39.93,39.81,39.86,179147.0,31.4704,31.5178,31.423,31.4625,179147.0
2016-07-18 11:00:00,39.86,39.91,39.86,39.87,194157.0,31.4625,31.502,31.4625,31.4704,194157.0
2016-07-18 11:30:00,39.87,39.98,39.84,39.96,188911.0,31.4704,31.5572,31.4467,31.5414,188911.0
2016-07-18 12:00:00,39.96,40.02,39.93,39.95,161975.0,31.5414,31.5888,31.5178,31.5336,161975.0
2016-07-18 12:30:00,39.95,39.98,39.91,39.95,105411.0,31.5336,31.5572,31.502,31.5336,105411.0
2016-07-18 13:00:00,39.94,39.97,39.89,39.92,115323.0,31.5257,31.5493,31.4862,31.5099,115323.0
2016-07-18 13:30:00,39.92,40.01,39.92,39.99,127644.0,31.5099,31.5809,31.5099,31.5651,127644.0
2016-07-18 14:00:00,39.99,39.99,39.94,39.95,98996.0,31.5651,31.5651,31.5257,31.5336,98996.0
2016-07-18 14:30:00,39.96,39.97,39.91,39.97,130605.0,31.5414,31.5493,31.502,31.5493,130605.0
2016-07-18 15:00:00,39.96,39.97,39.92,39.95,120337.0,31.5414,31.5493,31.5099,31.5336,120337.0
2016-07-18 15:30:00,39.95,39.96,39.9,39.92,503897.0,31.5336,31.5414,31.4941,31.5099,503897.0
2016-07-19 09:30:00,39.72,39.78,39.55,39.64,420379.0,31.352,31.3994,31.2178,31.2889,420379.0
2016-07-19 10:00:00,39.64,39.77,39.56,39.69,272683.0,31.2889,31.3915,31.2257,31.3283,272683.0
2016-07-19 10:30:00,39.69,39.73,39.6,39.64,275438.0,31.3283,31.3599,31.2573,31.2889,275438.0
2016-07-19 11:00:00,39.64,39.75,39.63,39.66,243360.0,31.2889,31.3757,31.281,31.3046,243360.0
2016-07-19 11:30:00,39.66,39.7,39.59,39.61,176082.0,31.3046,31.3362,31.2494,31.2652,176082.0
2016-07-19 12:00:00,39.61,39.62,39.57,39.6,161809.0,31.2652,31.2731,31.2336,31.2573,161809.0
2016-07-19 12:30:00,39.6,39.63,39.57,39.6,86402.0,31.2573,31.281,31.2336,31.2573,86402.0
2016-07-19 13:00:00,39.59,39.61,39.55,39.55,79847.0,31.2494,31.2652,31.2178,31.2178,79847.0
2016-07-19 13:30:00,39.54,39.58,39.5,39.55,124118.0,31.2099,31.2415,31.1784,31.2178,124118.0
2016-07-19 14:00:00,39.54,39.62,39.54,39.61,145150.0,31.2099,31.2731,31.2099,31.2652,145150.0
2016-07-19 14:30:00,39.6,39.62,39.57,39.62,84300.0,31.2573,31.2731,31.2336,31.2731,84300.0
2016-07-19 15:00:00,39.62,39.67,39.61,39.67,124228.0,31.2731,31.3125,31.2652,31.3125,124228.0
2016-07-19 15:30:00,39.66,39.73,39.64,39.73,396814.0,31.3046,31.3599,31.2889,31.3599,396814.0
2016-07-20 09:30:00,40.0,40.0,39.52,39.59,436859.0,31.573,31.573,31.1941,31.2494,436859.0
2016-07-20 10:00:00,39.59,39.64,39.57,39.58,283942.0,31.2494,31.2889,31.2336,31.2415,283942.0
2016-07-20 10:30:00,39.59,39.76,39.59,39.74,360443.0,31.2494,31.3836,31.2494,31.3678,360443.0
2016-07-20 11:00:00,39.74,39.85,39.72,39.83,195765.0,31.3678,31.4546,31.352,31.4388,195765.0
2016-07-20 11:30:00,39.83,39.85,39.77,39.78,131284.0,31.4388,31.4546,31.3915,31.3994,131284.0
2016-07-20 12:00:00,39.77,39.78,39.73,39.74,154946.0,31.3915,31.3994,31.3599,31.3678,154946.0
2016-07-20 12:30:00,39.75,39.75,39.71,39.71,83980.0,31.3757,31.3757,31.3441,31.3441,83980.0
2016-07-20 13:00:00,39.72,39.75,39.69,39.69,201789.0,31.352,31.3757,31.3283,31.3283,201789.0
2016-07-20 13:30:00,39.7,39.75,39.61,39.75,286069.0,31.3362,31.3757,31.2652,31.3757,286069.0
2016-07-20 14:00:00,39.75,39.83,39.74,39.78,263735.0,31.3757,31.4388,31.3678,31.3994,263735.0
2016-07-20 14:30:00,39.78,39.9,39.77,39.83,407528.0,31.3994,31.4941,31.3915,31.4388,407528.0
2016-07-20 15:00:00,39.83,39.93,39.82,39.91,331927.0,31.4388,31.5178,31.4309,31.502,331927.0
2016-07-20 15:30:00,39.9,40.03,39.9,40.0,1001467.0,31.4941,31.5967,31.4941,31.573,1001467.0
2016-07-21 09:30:00,39.45,39.8,38.6,39.07,1386164.0,31.1389,31.4152,30.468,30.8389,1386164.0
2016-07-21 10:00:00,39.06,39.33,38.93,39.04,862977.0,30.8311,31.0442,30.7284,30.8153,862977.0
2016-07-21 10:30:00,39.05,39.28,39.05,39.11,387646.0,30.8232,31.0047,30.8232,30.8705,387646.0
2016-07-21 11:00:00,39.11,39.15,39.03,39.05,229258.0,30.8705,30.9021,30.8074,30.8232,229258.0
2016-07-21 11:30:00,39.05,39.06,38.76,38.77,604536.0,30.8232,30.8311,30.5943,30.6021,604536.0
2016-07-21 12:00:00,38.76,38.81,38.72,38.8,381564.0,30.5943,30.6337,30.5627,30.6258,381564.0
2016-07-21 12:30:00,38.8,38.81,38.72,38.77,248924.0,30.6258,30.6337,30.5627,30.6021,248924.0
2016-07-21 13:00:00,38.78,38.82,38.69,38.8,446357.0,30.61,30.6416,30.539,30.6258,446357.0
2016-07-21 13:30:00,38.8,38.83,38.7,38.78,416958.0,30.6258,30.6495,30.5469,30.61,416958.0
2016-07-21 14:00:00,38.78,38.89,38.73,38.88,327657.0,30.61,30.6969,30.5706,30.689,327657.0
2016-07-21 14:30:00,38.88,38.89,38.8,38.8,350836.0,30.689,30.6969,30.6258,30.6258,350836.0
2016-07-21 15:00:00,38.8,38.84,38.71,38.77,476250.0,30.6258,30.6574,30.5548,30.6021,476250.0
2016-07-21 15:30:00,38.77,38.78,38.57,38.57,1495416.0,30.6021,30.61,30.4443,30.4443,1495416.0
2016-07-22 09:30:00,38.64,38.96,38.62,38.9,640414.0,30.4995,30.7521,30.4837,30.7048,640414.0
2016-07-22 10:00:00,38.91,39.01,38.84,38.89,471357.0,30.7127,30.7916,30.6574,30.6969,471357.0
2016-07-22 10:30:00,38.89,39.01,38.8,39.01,274704.0,30.6969,30.7916,30.6258,30.7916,274704.0
2016-07-22 11:00:00,39.02,39.02,38.89,38.9,298908.0,30.7995,30.7995,30.6969,30.7048,298908.0
2016-07-22 11:30:00,38.91,39.1,38.89,39.09,258127.0,30.7127,30.8626,30.6969,30.8547,258127.0
2016-07-22 12:00:00,39.09,39.15,39.08,39.15,204200.0,30.8547,30.9021,30.8468,30.9021,204200.0
2016-07-22 12:30:00,39.14,39.2,39.12,39.15,223368.0,30.8942,30.9416,30.8784,30.9021,223368.0
2016-07-22 13:00:00,39.15,39.2,39.11,39.19,196480.0,30.9021,30.9416,30.8705,30.9337,196480.0
2016-07-22 13:30:00,39.19,39.2,39.13,39.15,238263.0,30.9337,30.9416,30.8863,30.9021,238263.0
2016-07-22 14:00:00,39.15,39.18,39.13,39.16,233275.0,30.9021,30.9258,30.8863,30.91,233275.0
2016-07-22 14:30:00,39.16,39.21,39.11,39.2,234533.0,30.91,30.9494,30.8705,30.9416,234533.0
2016-07-22 15:00:00,39.2,39.25,39.2,39.23,248875.0,30.9416,30.981,30.9416,30.9652,248875.0
2016-07-22 15:30:00,39.22,39.25,39.18,39.18,769110.0,30.9573,30.981,30.9258,30.9258,769110.0
2016-07-25 09:30:00,39.21,39.44,39.18,39.2,390568.0,30.9494,31.131,30.9258,30.9416,390568.0
2016-07-25 10:00:00,39.2,39.21,39.1,39.19,693618.0,30.9416,30.9494,30.8626,30.9337,693618.0
2016-07-25 10:30:00,39.19,39.28,39.15,39.22,318101.0,30.9337,31.0047,30.9021,30.9573,318101.0
2016-07-25 11:00:00,39.22,39.22,39.03,39.11,294197.0,30.9573,30.9573,30.8074,30.8705,294197.0
2016-07-25 11:30:00,39.11,39.13,39.04,39.07,183360.0,30.8705,30.8863,30.8153,30.8389,183360.0
2016-07-25 12:00:00,39.07,39.07,38.93,38.93,166925.0,30.8389,30.8389,30.7284,30.7284,166925.0
2016-07-25 12:30:00,38.94,38.99,38.87,38.94,188383.0,30.7363,30.7758,30.6811,30.7363,188383.0
2016-07-25 13:00:00,38.95,38.96,38.93,38.94,170697.0,30.7442,30.7521,30.7284,30.7363,170697.0
2016-07-25 13:30:00,38.94,38.95,38.87,38.88,143423.0,30.7363,30.7442,30.6811,30.689,143423.0
2016-07-25 14:00:00,38.89,38.93,38.88,38.91,111381.0,30.6969,30.7284,30.689,30.7127,111381.0
2016-07-25 14:30:00,38.9,38.95,38.88,38.92,172479.0,30.7048,30.7442,30.689,30.7205,172479.0
2016-07-25 15:00:00,38.93,38.95,38.88,38.93,247989.0,30.7284,30.7442,30.689,30.7284,247989.0
2016-07-25 15:30:00,38.94,39.04,38.92,39.03,759303.0,30.7363,30.8153,30.7205,30.8074,759303.0
2016-07-26 09:30:00,39.18,39.39,39.1,39.38,601888.0,30.9258,31.0915,30.8626,31.0836,601888.0
2016-07-26 10:00:00,39.39,39.67,39.38,39.64,637325.0,31.0915,31.3125,31.0836,31.2889,637325.0
2016-07-26 10:30:00,39.65,39.68,39.46,39.48,528164.0,31.2968,31.3204,31.1468,31.1626,528164.0
2016-07-26 11:00:00,39.48,39.53,39.43,39.48,574257.0,31.1626,31.202,31.1231,31.1626,574257.0
2016-07-26 11:30:00,39.48,39.5,39.27,39.38,492158.0,31.1626,31.1784,30.9968,31.0836,492158.0
2016-07-26 12:00:00,39.38,39.5,39.36,39.49,324643.0,31.0836,31.1784,31.0678,31.1705,324643.0
2016-07-26 12:30:00,39.49,39.5,39.42,39.42,213144.0,31.1705,31.1784,31.1152,31.1152,213144.0
2016-07-26 13:00:00,39.43,39.5,39.36,39.36,164671.0,31.1231,31.1784,31.0678,31.0678,164671.0
2016-07-26 13:30:00,39.36,39.42,39.31,39.31,229201.0,31.0678,31.1152,31.0284,31.0284,229201.0
2016-07-26 14:00:00,39.32,39.42,39.3,39.41,254438.0,31.0363,31.1152,31.0205,31.1073,254438.0
2016-07-26 14:30:00,39.41,39.44,39.39,39.43,258454.0,31.1073,31.131,31.0915,31.1231,258454.0
2016-07-26 15:00:00,39.43,39.49,39.41,39.48,278780.0,31.1231,31.1705,31.1073,31.1626,278780.0
2016-07-26 15:30:00,39.48,39.64,39.47,39.61,1282501.0,31.1626,31.2889,31.1547,31.2652,1282501.0
2016-07-27 09:30:00,39.59,39.95,39.47,39.93,347077.0,31.2494,31.5336,31.1547,31.5178,347077.0
2016-07-27 10:00:00,39.93,40.22,39.88,40.17,552680.0,31.5178,31.7467,31.4783,31.7072,552680.0
2016-07-27 10:30:00,40.17,40.29,39.93,39.95,774892.0,31.7072,31.8019,31.5178,31.5336,774892.0
2016-07-27 11:00:00,39.96,40.02,39.87,39.98,453119.0,31.5414,31.5888,31.4704,31.5572,453119.0
2016-07-27 11:30:00,39.98,39.99,39.88,39.98,363141.0,31.5572,31.5651,31.4783,31.5572,363141.0
2016-07-27 12:00:00,39.97,40.04,39.95,40.02,500866.0,31.5493,31.6046,31.5336,31.5888,500866.0
2016-07-27 12:30:00,40.02,40.09,40.02,40.09,303396.0,31.5888,31.6441,31.5888,31.6441,303396.0
2016-07-27 13:00:00,40.09,40.1,39.95,40.01,733506.0,31.6441,31.6519,31.5336,31.5809,733506.0
2016-07-27 13:30:00,40.01,40.02,39.95,40.02,276538.0,31.5809,31.5888,31.5336,31.5888,276538.0
2016-07-27 14:00:00,40.01,40.17,39.85,39.85,672533.0,31.5809,31.7072,31.4546,31.4546,672533.0
2016-07-27 14:30:00,39.85,40.06,39.83,40.05,381606.0,31.4546,31.6204,31.4388,31.6125,381606.0
2016-07-27 15:00:00,40.05,40.09,39.94,40.01,441640.0,31.6125,31.6441,31.5257,31.5809,441640.0
2016-07-27 15:30:00,40.01,40.06,39.88,39.94,670119.0,31.5809,31.6204,31.4783,31.5257,670119.0
2016-07-28 09:30:00,39.79,39.88,39.55,39.86,386020.0,31.4073,31.4783,31.2178,31.4625,386020.0
2016-07-28 10:00:00,39.87,39.95,39.76,39.83,310950.0,31.4704,31.5336,31.3836,31.4388,310950.0
2016-07-28 10:30:00,39.83,39.85,39.69,39.7,231608.0,31.4388,31.4546,31.3283,31.3362,231608.0
2016-07-28 11:00:00,39.71,39.75,39.68,39.69,210089.0,31.3441,31.3757,31.3204,31.3283,210089.0
2016-07-28 11:30:00,39.68,39.71,39.6,39.71,236421.0,31.3204,31.3441,31.2573,31.3441,236421.0
2016-07-28 12:00:00,39.72,39.73,39.62,39.63,166164.0,31.352,31.3599,31.2731,31.281,166164.0
2016-07-28 12:30:00,39.63,39.66,39.6,39.64,141126.0,31.281,31.3046,31.2573,31.2889,141126.0
2016-07-28 13:00:00,39.64,39.71,39.64,39.7,116944.0,31.2889,31.3441,31.2889,31.3362,116944.0
2016-07-28 13:30:00,39.7,39.78,39.67,39.78,163919.0,31.3362,31.3994,31.3125,31.3994,163919.0
2016-07-28 14:00:00,39.77,39.8,39.75,39.77,209466.0,31.3915,31.4152,31.3757,31.3915,209466.0
2016-07-28 14:30:00,39.77,39.83,39.76,39.77,140263.0,31.3915,31.4388,31.3836,31.3915,140263.0
2016-07-28 15:00:00,39.77,39.85,39.76,39.84,264756.0,31.3915,31.4546,31.3836,31.4467,264756.0
2016-07-28 15:30:00,39.84,39.91,39.83,39.83,905228.0,31.4467,31.502,31.4388,31.4388,905228.0
2016-07-29 09:30:00,39.54,39.76,39.43,39.54,204636.0,31.3604,31.5349,31.2732,31.3604,204636.0
2016-07-29 10:00:00,39.54,39.55,39.36,39.41,266552.0,31.3604,31.3684,31.2177,31.2573,266552.0
2016-07-29 10:30:00,39.41,39.54,39.36,39.51,294975.0,31.2573,31.3604,31.2177,31.3366,294975.0
2016-07-29 11:00:00,39.51,39.58,39.5,39.51,207618.0,31.3366,31.3922,31.3287,31.3366,207618.0
2016-07-29 11:30:00,39.51,39.62,39.51,39.57,258042.0,31.3366,31.4239,31.3366,31.3842,258042.0
2016-07-29 12:00:00,39.57,39.6,39.48,39.48,388456.0,31.3842,31.408,31.3128,31.3128,388456.0
2016-07-29 12:30:00,39.48,39.55,39.43,39.44,282242.0,31.3128,31.3684,31.2732,31.2811,282242.0
2016-07-29 13:00:00,39.43,39.47,39.43,39.44,203565.0,31.2732,31.3049,31.2732,31.2811,203565.0
2016-07-29 13:30:00,39.44,39.46,39.4,39.45,239680.0,31.2811,31.297,31.2494,31.289,239680.0
2016-07-29 14:00:00,39.45,39.46,39.41,39.45,243740.0,31.289,31.297,31.2573,31.289,243740.0
2016-07-29 14:30:00,39.45,39.45,39.36,39.4,160731.0,31.289,31.289,31.2177,31.2494,160731.0
2016-07-29 15:00:00,39.4,39.46,39.35,39.41,320306.0,31.2494,31.297,31.2097,31.2573,320306.0
2016-07-29 15:30:00,39.42,39.51,39.4,39.4,582327.0,31.2653,31.3366,31.2494,31.2494,582327.0
2016-08-01 09:30:00,39.55,39.61,39.35,39.59,278931.0,31.3684,31.416,31.2097,31.4001,278931.0
2016-08-01 10:00:00,39.58,39.63,39.46,39.56,281780.0,31.3922,31.4318,31.297,31.3763,281780.0
2016-08-01 10:30:00,39.57,39.63,39.5,39.62,125343.0,31.3842,31.4318,31.3287,31.4239,125343.0
2016-08-01 11:00:00,39.62,39.71,39.58,39.6,150872.0,31.4239,31.4953,31.3922,31.408,150872.0
2016-08-01 11:30:00,39.59,39.63,39.39,39.39,164156.0,31.4001,31.4318,31.2415,31.2415,164156.0
2016-08-01 12:00:00,39.38,39.46,39.23,39.25,215513.0,31.2335,31.297,31.1146,31.1304,215513.0
2016-08-01 12:30:00,39.24,39.31,39.18,39.21,185070.0,31.1225,31.178,31.0749,31.0987,185070.0
2016-08-01 13:00:00,39.21,39.29,39.14,39.25,99412.0,31.0987,31.1621,31.0432,31.1304,99412.0
2016-08-01 13:30:00,39.25,39.28,39.17,39.28,201344.0,31.1304,31.1542,31.067,31.1542,201344.0
2016-08-01 14:00:00,39.28,39.31,39.2,39.21,206585.0,31.1542,31.178,31.0908,31.0987,206585.0
2016-08-01 14:30:00,39.21,39.25,39.15,39.2,189344.0,31.0987,31.1304,31.0511,31.0908,189344.0
2016-08-01 15:00:00,39.2,39.31,39.12,39.14,361830.0,31.0908,31.178,31.0273,31.0432,361830.0
2016-08-01 15:30:00,39.14,39.21,39.11,39.2,669667.0,31.0432,31.0987,31.0194,31.0908,669667.0
2016-08-02 09:30:00,39.21,39.24,39.06,39.16,369480.0,31.0987,31.1225,30.9797,31.059,369480.0
2016-08-02 10:00:00,39.16,39.2,38.93,38.94,257790.0,31.059,31.0908,30.8766,30.8846,257790.0
2016-08-02 10:30:00,38.94,38.96,38.75,38.76,218634.0,30.8846,30.9004,30.7339,30.7418,218634.0
2016-08-02 11:00:00,38.77,38.92,38.75,38.9,224527.0,30.7497,30.8687,30.7339,30.8528,224527.0
2016-08-02 11:30:00,38.9,38.91,38.78,38.81,133790.0,30.8528,30.8608,30.7577,30.7814,133790.0
2016-08-02 12:00:00,38.8,38.84,38.73,38.75,155858.0,30.7735,30.8052,30.718,30.7339,155858.0
2016-08-02 12:30:00,38.76,38.78,38.57,38.59,166568.0,30.7418,30.7577,30.5911,30.607,166568.0
2016-08-02 13:00:00,38.59,38.7,38.53,38.7,355685.0,30.607,30.6942,30.5594,30.6942,355685.0
2016-08-02 13:30:00,38.7,38.7,38.6,38.63,260100.0,30.6942,30.6942,30.6149,30.6387,260100.0
2016-08-02 14:00:00,38.62,38.79,38.62,38.73,244015.0,30.6308,30.7656,30.6308,30.718,244015.0
2016-08-02 14:30:00,38.73,38.81,38.72,38.8,329260.0,30.718,30.7814,30.7101,30.7735,329260.0
2016-08-02 15:00:00,38.8,38.82,38.74,38.77,299175.0,30.7735,30.7894,30.7259,30.7497,299175.0
2016-08-02 15:30:00,38.77,38.81,38.73,38.78,706029.0,30.7497,30.7814,30.718,30.7577,706029.0
2016-08-03 09:30:00,38.87,39.12,38.79,38.98,316807.0,30.829,31.0273,30.7656,30.9163,316807.0
2016-08-03 10:00:00,38.99,39.25,38.94,39.19,478020.0,30.9242,31.1304,30.8846,31.0828,478020.0
2016-08-03 10:30:00,39.19,39.3,39.08,39.15,355454.0,31.0828,31.1701,30.9956,31.0511,355454.0
2016-08-03 11:00:00,39.16,39.35,39.14,39.32,299133.0,31.059,31.2097,31.0432,31.1859,299133.0
2016-08-03 11:30:00,39.32,39.37,39.27,39.29,258882.0,31.1859,31.2256,31.1463,31.1621,258882.0
2016-08-03 12:00:00,39.29,39.33,39.23,39.27,141555.0,31.1621,31.1939,31.1146,31.1463,141555.0
2016-08-03 12:30:00,39.28,39.33,39.24,39.3,174313.0,31.1542,31.1939,31.1225,31.1701,174313.0
2016-08-03 13:00:00,39.3,39.35,39.29,39.33,95327.0,31.1701,31.2097,31.1621,31.1939,95327.0
2016-08-03 13:30:00,39.33,39.33,39.18,39.25,106036.0,31.1939,31.1939,31.0749,31.1304,106036.0
2016-08-03 14:00:00,39.24,39.29,39.16,39.16,159881.0,31.1225,31.1621,31.059,31.059,159881.0
2016-08-03 14:30:00,39.15,39.23,39.15,39.19,168953.0,31.0511,31.1146,31.0511,31.0828,168953.0
2016-08-03 15:00:00,39.19,39.25,39.19,39.25,169710.0,31.0828,31.1304,31.0828,31.1304,169710.0
2016-08-03 15:30:00,39.26,39.26,39.18,39.22,544640.0,31.1384,31.1384,31.0749,31.1066,544640.0
2016-08-04 09:30:00,39.14,39.28,39.03,39.07,320530.0,31.0432,31.1542,30.9559,30.9877,320530.0
2016-08-04 10:00:00,39.07,39.09,38.94,39.02,430051.0,30.9877,31.0035,30.8846,30.948,430051.0
2016-08-04 10:30:00,39.02,39.07,38.93,39.06,266014.0,30.948,30.9877,30.8766,30.9797,266014.0
2016-08-04 11:00:00,39.05,39.06,38.98,39.04,364381.0,30.9718,30.9797,30.9163,30.9639,364381.0
2016-08-04 11:30:00,39.05,39.09,39.01,39.07,245702.0,30.9718,31.0035,30.9401,30.9877,245702.0
2016-08-04 12:00:00,39.07,39.09,38.98,39.0,229071.0,30.9877,31.0035,30.9163,30.9321,229071.0
2016-08-04 12:30:00,39.01,39.02,38.92,38.99,216169.0,30.9401,30.948,30.8687,30.9242,216169.0
2016-08-04 13:00:00,39.0,39.02,38.97,39.01,105649.0,30.9321,30.948,30.9083,30.9401,105649.0
2016-08-04 13:30:00,39.01,39.02,38.96,38.98,147920.0,30.9401,30.948,30.9004,30.9163,147920.0
2016-08-04 14:00:00,38.98,39.03,38.95,38.96,170966.0,30.9163,30.9559,30.8925,30.9004,170966.0
2016-08-04 14:30:00,38.95,38.97,38.9,38.96,566302.0,30.8925,30.9083,30.8528,30.9004,566302.0
2016-08-04 15:00:00,38.96,38.97,38.84,38.85,358813.0,30.9004,30.9083,30.8052,30.8132,358813.0
2016-08-04 15:30:00,38.86,38.99,38.82,38.93,988566.0,30.8211,30.9242,30.7894,30.8766,988566.0
2016-08-05 09:30:00,39.54,40.17,39.42,40.16,538371.0,31.3604,31.8601,31.2653,31.8522,538371.0
2016-08-05 10:00:00,40.16,40.22,40.09,40.18,335988.0,31.8522,31.8998,31.7967,31.868,335988.0
2016-08-05 10:30:00,40.18,40.26,40.13,40.26,382769.0,31.868,31.9315,31.8284,31.9315,382769.0
2016-08-05 11:00:00,40.25,40.38,40.25,40.3,310646.0,31.9236,32.0267,31.9236,31.9632,310646.0
2016-08-05 11:30:00,40.3,40.48,40.3,40.44,312976.0,31.9632,32.106,31.9632,32.0743,312976.0
2016-08-05 12:00:00,40.45,40.53,40.39,40.52,215841.0,32.0822,32.1456,32.0346,32.1377,215841.0
2016-08-05 12:30:00,40.51,40.52,40.42,40.46,143790.0,32.1298,32.1377,32.0584,32.0901,143790.0
2016-08-05 13:00:00,40.46,40.5,40.42,40.48,209077.0,32.0901,32.1218,32.0584,32.106,209077.0
2016-08-05 13:30:00,40.47,40.48,40.42,40.44,219740.0,32.098,32.106,32.0584,32.0743,219740.0
2016-08-05 14:00:00,40.45,40.48,40.38,40.41,262613.0,32.0822,32.106,32.0267,32.0505,262613.0
2016-08-05 14:30:00,40.41,40.47,40.37,40.4,287125.0,32.0505,32.098,32.0187,32.0425,287125.0
2016-08-05 15:00:00,40.4,40.52,40.4,40.45,360533.0,32.0425,32.1377,32.0425,32.0822,360533.0
2016-08-05 15:30:00,40.45,40.51,40.37,40.5,1007670.0,32.0822,32.1298,32.0187,32.1218,1007670.0
2016-08-08 09:30:00,40.5,40.84,40.47,40.7,356093.0,32.1218,32.3915,32.098,32.2805,356093.0
2016-08-08 10:00:00,40.7,40.74,40.55,40.56,329121.0,32.2805,32.3122,32.1615,32.1694,329121.0
2016-08-08 10:30:00,40.56,40.66,40.48,40.55,192106.0,32.1694,32.2487,32.106,32.1615,192106.0
2016-08-08 11:00:00,40.56,40.64,40.53,40.57,133530.0,32.1694,32.2329,32.1456,32.1774,133530.0
2016-08-08 11:30:00,40.57,40.62,40.54,40.58,107059.0,32.1774,32.217,32.1536,32.1853,107059.0
2016-08-08 12:00:00,40.58,40.61,40.54,40.59,102862.0,32.1853,32.2091,32.1536,32.1932,102862.0
2016-08-08 12:30:00,40.6,40.67,40.58,40.65,99315.0,32.2012,32.2567,32.1853,32.2408,99315.0
2016-08-08 13:00:00,40.66,40.67,40.61,40.67,91004.0,32.2487,32.2567,32.2091,32.2567,91004.0
2016-08-08 13:30:00,40.67,40.68,40.59,40.62,121026.0,32.2567,32.2646,32.1932,32.217,121026.0
2016-08-08 14:00:00,40.63,40.64,40.54,40.57,126018.0,32.2249,32.2329,32.1536,32.1774,126018.0
2016-08-08 14:30:00,40.58,40.62,40.56,40.61,140751.0,32.1853,32.217,32.1694,32.2091,140751.0
2016-08-08 15:00:00,40.62,40.63,40.58,40.62,146020.0,32.217,32.2249,32.1853,32.217,146020.0
2016-08-08 15:30:00,40.61,40.63,40.57,40.61,431126.0,32.2091,32.2249,32.1774,32.2091,431126.0
2016-08-09 09:30:00,40.57,40.7,40.55,40.63,211724.0,32.1774,32.2805,32.1615,32.2249,211724.0
2016-08-09 10:00:00,40.62,40.64,40.52,40.53,179859.0,32.217,32.2329,32.1377,32.1456,179859.0
2016-08-09 10:30:00,40.54,40.63,40.51,40.52,146711.0,32.1536,32.2249,32.1298,32.1377,146711.0
2016-08-09 11:00:00,40.52,40.6,40.49,40.52,158614.0,32.1377,32.2012,32.1139,32.1377,158614.0
2016-08-09 11:30:00,40.53,40.57,40.39,40.4,167515.0,32.1456,32.1774,32.0346,32.0425,167515.0
2016-08-09 12:00:00,40.4,40.45,40.31,40.31,122708.0,32.0425,32.0822,31.9711,31.9711,122708.0
2016-08-09 12:30:00,40.3,40.36,40.29,40.33,137659.0,31.9632,32.0108,31.9553,31.987,137659.0
2016-08-09 13:00:00,40.34,40.4,40.33,40.36,98503.0,31.9949,32.0425,31.987,32.0108,98503.0
2016-08-09 13:30:00,40.36,40.39,40.33,40.37,111667.0,32.0108,32.0346,31.987,32.0187,111667.0
2016-08-09 14:00:00,40.37,40.37,40.28,40.28,103338.0,32.0187,32.0187,31.9473,31.9473,103338.0
2016-08-09 14:30:00,40.28,40.32,40.27,40.3,200285.0,31.9473,31.9791,31.9394,31.9632,200285.0
2016-08-09 15:00:00,40.3,40.36,40.28,40.34,341393.0,31.9632,32.0108,31.9473,31.9949,341393.0
2016-08-09 15:30:00,40.33,40.36,40.27,40.28,601330.0,31.987,32.0108,31.9394,31.9473,601330.0
2016-08-10 09:30:00,40.29,40.37,40.18,40.22,234081.0,31.9553,32.0187,31.868,31.8998,234081.0
2016-08-10 10:00:00,40.23,40.3,40.17,40.27,207359.0,31.9077,31.9632,31.8601,31.9394,207359.0
2016-08-10 10:30:00,40.28,40.31,40.13,40.15,89698.0,31.9473,31.9711,31.8284,31.8442,89698.0
2016-08-10 11:00:00,40.15,40.18,40.01,40.02,133481.0,31.8442,31.868,31.7332,31.7411,133481.0
2016-08-10 11:30:00,40.01,40.01,39.89,39.92,115408.0,31.7332,31.7332,31.638,31.6618,115408.0
2016-08-10 12:00:00,39.91,40.0,39.89,39.96,111232.0,31.6539,31.7253,31.638,31.6935,111232.0
2016-08-10 12:30:00,39.97,39.98,39.91,39.97,142547.0,31.7015,31.7094,31.6539,31.7015,142547.0
2016-08-10 13:00:00,39.97,39.98,39.88,39.92,64244.0,31.7015,31.7094,31.6301,31.6618,64244.0
2016-08-10 13:30:00,39.93,39.93,39.86,39.91,86264.0,31.6698,31.6698,31.6142,31.6539,86264.0
2016-08-10 14:00:00,39.91,39.95,39.83,39.85,179863.0,31.6539,31.6856,31.5904,31.6063,179863.0
2016-08-10 14:30:00,39.86,39.88,39.83,39.84,121443.0,31.6142,31.6301,31.5904,31.5984,121443.0
2016-08-10 15:00:00,39.85,39.93,39.82,39.87,143203.0,31.6063,31.6698,31.5825,31.6222,143203.0
2016-08-10 15:30:00,39.88,39.9,39.8,39.85,559853.0,31.6301,31.646,31.5666,31.6063,559853.0
2016-08-11 09:30:00,39.87,40.07,39.74,39.95,240409.0,31.6222,31.7808,31.5191,31.6856,240409.0
2016-08-11 10:00:00,39.96,40.02,39.87,39.91,197220.0,31.6935,31.7411,31.6222,31.6539,197220.0
2016-08-11 10:30:00,39.91,40.03,39.9,39.98,152217.0,31.6539,31.7491,31.646,31.7094,152217.0
2016-08-11 11:00:00,39.98,40.12,39.97,40.1,168932.0,31.7094,31.8204,31.7015,31.8046,168932.0
2016-08-11 11:30:00,40.11,40.11,40.06,40.09,159933.0,31.8125,31.8125,31.7729,31.7967,159933.0
2016-08-11 12:00:00,40.09,40.12,40.04,40.05,98617.0,31.7967,31.8204,31.757,31.7649,98617.0
2016-08-11 12:30:00,40.05,40.11,40.04,40.1,74318.0,31.7649,31.8125,31.757,31.8046,74318.0
2016-08-11 13:00:00,40.11,40.17,40.0,40.14,111190.0,31.8125,31.8601,31.7253,31.8363,111190.0
2016-08-11 13:30:00,40.14,40.18,40.12,40.16,90373.0,31.8363,31.868,31.8204,31.8522,90373.0
2016-08-11 14:00:00,40.16,40.2,40.12,40.15,120466.0,31.8522,31.8839,31.8204,31.8442,120466.0
2016-08-11 14:30:00,40.15,40.16,40.07,40.09,138434.0,31.8442,31.8522,31.7808,31.7967,138434.0
2016-08-11 15:00:00,40.08,40.12,40.04,40.08,171768.0,31.7887,31.8204,31.757,31.7887,171768.0
2016-08-11 15:30:00,40.07,40.13,40.04,40.04,426704.0,31.7808,31.8284,31.757,31.757,426704.0
2016-08-12 09:30:00,39.58,39.72,39.41,39.65,338918.0,31.3922,31.5032,31.2573,31.4477,338918.0
2016-08-12 10:00:00,39.65,39.74,39.62,39.66,195361.0,31.4477,31.5191,31.4239,31.4556,195361.0
2016-08-12 10:30:00,39.67,39.7,39.6,39.62,157160.0,31.4635,31.4873,31.408,31.4239,157160.0
2016-08-12 11:00:00,39.62,39.68,39.62,39.67,143353.0,31.4239,31.4715,31.4239,31.4635,143353.0
2016-08-12 11:30:00,39.67,39.68,39.58,39.61,126390.0,31.4635,31.4715,31.3922,31.416,126390.0
2016-08-12 12:00:00,39.61,39.65,39.56,39.61,106086.0,31.416,31.4477,31.3763,31.416,106086.0
2016-08-12 12:30:00,39.61,39.66,39.6,39.64,89715.0,31.416,31.4556,31.408,31.4397,89715.0
2016-08-12 13:00:00,39.64,39.68,39.58,39.63,138735.0,31.4397,31.4715,31.3922,31.4318,138735.0
2016-08-12 13:30:00,39.63,39.64,39.58,39.59,115889.0,31.4318,31.4397,31.3922,31.4001,115889.0
2016-08-12 14:00:00,39.59,39.67,39.58,39.66,185869.0,31.4001,31.4635,31.3922,31.4556,185869.0
2016-08-12 14:30:00,39.66,39.69,39.59,39.6,233248.0,31.4556,31.4794,31.4001,31.408,233248.0
2016-08-12 15:00:00,39.6,39.66,39.58,39.66,245430.0,31.408,31.4556,31.3922,31.4556,245430.0
2016-08-12 15:30:00,39.66,39.75,39.62,39.73,500295.0,31.4556,31.527,31.4239,31.5111,500295.0
2016-08-15 09:30:00,39.98,40.05,39.89,40.0,182761.0,31.7094,31.7649,31.638,31.7253,182761.0
2016-08-15 10:00:00,40.0,40.16,40.0,40.13,130200.0,31.7253,31.8522,31.7253,31.8284,130200.0
2016-08-15 10:30:00,40.13,40.19,40.11,40.18,136958.0,31.8284,31.876,31.8125,31.868,136958.0
2016-08-15 11:00:00,40.18,40.23,40.12,40.2,169734.0,31.868,31.9077,31.8204,31.8839,169734.0
2016-08-15 11:30:00,40.2,40.21,40.13,40.16,101023.0,31.8839,31.8918,31.8284,31.8522,101023.0
2016-08-15 12:00:00,40.16,40.19,40.13,40.15,79263.0,31.8522,31.876,31.8284,31.8442,79263.0
2016-08-15 12:30:00,40.16,40.18,40.12,40.13,66843.0,31.8522,31.868,31.8204,31.8284,66843.0
2016-08-15 13:00:00,40.13,40.19,40.13,40.15,103130.0,31.8284,31.876,31.8284,31.8442,103130.0
2016-08-15 13:30:00,40.15,40.21,40.14,40.19,74780.0,31.8442,31.8918,31.8363,31.876,74780.0
2016-08-15 14:00:00,40.19,40.24,40.17,40.21,82512.0,31.876,31.9156,31.8601,31.8918,82512.0
2016-08-15 14:30:00,40.2,40.27,40.19,40.24,107941.0,31.8839,31.9394,31.876,31.9156,107941.0
2016-08-15 15:00:00,40.24,40.26,40.19,40.2,266033.0,31.9156,31.9315,31.876,31.8839,266033.0
2016-08-15 15:30:00,40.2,40.24,40.16,40.17,310738.0,31.8839,31.9156,31.8522,31.8601,310738.0
2016-08-16 09:30:00,39.89,40.16,39.88,40.16,433107.0,31.638,31.8522,31.6301,31.8522,433107.0
2016-08-16 10:00:00,40.14,40.32,40.14,40.24,283792.0,31.8363,31.9791,31.8363,31.9156,283792.0
2016-08-16 10:30:00,40.24,40.25,40.08,40.09,184120.0,31.9156,31.9236,31.7887,31.7967,184120.0
2016-08-16 11:00:00,40.09,40.21,40.07,40.19,350899.0,31.7967,31.8918,31.7808,31.876,350899.0
2016-08-16 11:30:00,40.19,40.19,40.06,40.15,140470.0,31.876,31.876,31.7729,31.8442,140470.0
2016-08-16 12:00:00,40.15,40.16,40.08,40.08,153604.0,31.8442,31.8522,31.7887,31.7887,153604.0
2016-08-16 12:30:00,40.08,40.16,40.07,40.13,112626.0,31.7887,31.8522,31.7808,31.8284,112626.0
2016-08-16 13:00:00,40.13,40.13,40.01,40.04,150321.0,31.8284,31.8284,31.7332,31.757,150321.0
2016-08-16 13:30:00,40.05,40.08,40.0,40.04,201642.0,31.7649,31.7887,31.7253,31.757,201642.0
2016-08-16 14:00:00,40.05,40.1,40.04,40.09,173300.0,31.7649,31.8046,31.757,31.7967,173300.0
2016-08-16 14:30:00,40.08,40.17,40.07,40.15,127517.0,31.7887,31.8601,31.7808,31.8442,127517.0
2016-08-16 15:00:00,40.15,40.16,40.09,40.09,135731.0,31.8442,31.8522,31.7967,31.7967,135731.0
2016-08-16 15:30:00,40.1,40.1,40.0,40.01,640778.0,31.8046,31.8046,31.7253,31.7332,640778.0
2016-08-17 09:30:00,40.03,40.26,40.03,40.17,207245.0,31.7491,31.9315,31.7491,31.8601,207245.0
2016-08-17 10:00:00,40.18,40.24,40.1,40.17,138338.0,31.868,31.9156,31.8046,31.8601,138338.0
2016-08-17 10:30:00,40.18,40.28,40.17,40.19,187060.0,31.868,31.9473,31.8601,31.876,187060.0
2016-08-17 11:00:00,40.19,40.24,40.12,40.14,237659.0,31.876,31.9156,31.8204,31.8363,237659.0
2016-08-17 11:30:00,40.14,40.19,40.05,40.05,194737.0,31.8363,31.876,31.7649,31.7649,194737.0
2016-08-17 12:00:00,40.06,40.09,40.04,40.08,170156.0,31.7729,31.7967,31.757,31.7887,170156.0
2016-08-17 12:30:00,40.07,40.11,40.03,40.08,196688.0,31.7808,31.8125,31.7491,31.7887,196688.0
2016-08-17 13:00:00,40.08,40.08,40.04,40.08,113665.0,31.7887,31.7887,31.757,31.7887,113665.0
2016-08-17 13:30:00,40.08,40.15,40.07,40.11,130167.0,31.7887,31.8442,31.7808,31.8125,130167.0
2016-08-17 14:00:00,40.11,40.19,39.99,40.12,611211.0,31.8125,31.876,31.7173,31.8204,611211.0
2016-08-17 14:30:00,40.12,40.26,40.06,40.23,244752.0,31.8204,31.9315,31.7729,31.9077,244752.0
2016-08-17 15:00:00,40.24,40.24,40.12,40.19,334754.0,31.9156,31.9156,31.8204,31.876,334754.0
2016-08-17 15:30:00,40.2,40.26,40.18,40.2,716264.0,31.8839,31.9315,31.868,31.8839,716264.0
2016-08-18 09:30:00,40.06,40.2,39.98,40.12,191943.0,31.7729,31.8839,31.7094,31.8204,191943.0
2016-08-18 10:00:00,40.13,40.32,40.12,40.21,188555.0,31.8284,31.9791,31.8204,31.8918,188555.0
2016-08-18 10:30:00,40.21,40.36,40.2,40.35,136211.0,31.8918,32.0108,31.8839,32.0029,136211.0
2016-08-18 11:00:00,40.35,40.38,40.28,40.31,156222.0,32.0029,32.0267,31.9473,31.9711,156222.0
2016-08-18 11:30:00,40.32,40.36,40.25,40.27,98765.0,31.9791,32.0108,31.9236,31.9394,98765.0
2016-08-18 12:00:00,40.27,40.28,40.14,40.15,110507.0,31.9394,31.9473,31.8363,31.8442,110507.0
2016-08-18 12:30:00,40.15,40.21,40.12,40.16,117976.0,31.8442,31.8918,31.8204,31.8522,117976.0
2016-08-18 13:00:00,40.17,40.27,40.17,40.26,104524.0,31.8601,31.9394,31.8601,31.9315,104524.0
2016-08-18 13:30:00,40.26,40.3,40.25,40.28,243921.0,31.9315,31.9632,31.9236,31.9473,243921.0
2016-08-18 14:00:00,40.29,40.3,40.24,40.24,177229.0,31.9553,31.9632,31.9156,31.9156,177229.0
2016-08-18 14:30:00,40.24,40.25,40.16,40.19,154175.0,31.9156,31.9236,31.8522,31.876,154175.0
2016-08-18 15:00:00,40.19,40.24,40.18,40.19,133333.0,31.876,31.9156,31.868,31.876,133333.0
2016-08-18 15:30:00,40.19,40.24,40.16,40.23,484424.0,31.876,31.9156,31.8522,31.9077,484424.0
2016-08-19 09:30:00,40.06,40.22,39.87,39.96,486223.0,31.7729,31.8998,31.6222,31.6935,486223.0
2016-08-19 10:00:00,39.96,40.14,39.94,40.14,189414.0,31.6935,31.8363,31.6777,31.8363,189414.0
2016-08-19 10:30:00,40.13,40.16,40.04,40.08,165791.0,31.8284,31.8522,31.757,31.7887,165791.0
2016-08-19 11:00:00,40.08,40.28,40.07,40.23,165690.0,31.7887,31.9473,31.7808,31.9077,165690.0
2016-08-19 11:30:00,40.23,40.27,40.14,40.27,127480.0,31.9077,31.9394,31.8363,31.9394,127480.0
2016-08-19 12:00:00,40.27,40.35,40.23,40.35,184834.0,31.9394,32.0029,31.9077,32.0029,184834.0
2016-08-19 12:30:00,40.35,40.35,40.25,40.27,133328.0,32.0029,32.0029,31.9236,31.9394,133328.0
2016-08-19 13:00:00,40.26,40.3,40.23,40.25,115643.0,31.9315,31.9632,31.9077,31.9236,115643.0
2016-08-19 13:30:00,40.26,40.3,40.2,40.23,123952.0,31.9315,31.9632,31.8839,31.9077,123952.0
2016-08-19 14:00:00,40.24,40.28,40.22,40.23,128571.0,31.9156,31.9473,31.8998,31.9077,128571.0
2016-08-19 14:30:00,40.23,40.34,40.21,40.29,155296.0,31.9077,31.9949,31.8918,31.9553,155296.0
2016-08-19 15:00:00,40.3,40.35,40.27,40.33,192444.0,31.9632,32.0029,31.9394,31.987,192444.0
2016-08-19 15:30:00,40.32,40.35,40.25,40.26,573405.0,31.9791,32.0029,31.9236,31.9315,573405.0
2016-08-22 09:30:00,40.16,40.26,39.97,40.07,176329.0,31.8522,31.9315,31.7015,31.7808,176329.0
2016-08-22 10:00:00,40.07,40.27,40.01,40.22,161710.0,31.7808,31.9394,31.7332,31.8998,161710.0
2016-08-22 10:30:00,40.22,40.33,40.2,40.21,170392.0,31.8998,31.987,31.8839,31.8918,170392.0
2016-08-22 11:00:00,40.2,40.28,40.07,40.09,156567.0,31.8839,31.9473,31.7808,31.7967,156567.0
2016-08-22 11:30:00,40.09,40.12,40.04,40.09,166249.0,31.7967,31.8204,31.757,31.7967,166249.0
2016-08-22 12:00:00,40.09,40.21,40.0,40.21,131840.0,31.7967,31.8918,31.7253,31.8918,131840.0
2016-08-22 12:30:00,40.21,40.22,40.13,40.18,73308.0,31.8918,31.8998,31.8284,31.868,73308.0
2016-08-22 13:00:00,40.17,40.21,40.08,40.13,89962.0,31.8601,31.8918,31.7887,31.8284,89962.0
2016-08-22 13:30:00,40.13,40.17,40.09,40.15,75917.0,31.8284,31.8601,31.7967,31.8442,75917.0
2016-08-22 14:00:00,40.14,40.22,40.14,40.17,120507.0,31.8363,31.8998,31.8363,31.8601,120507.0
2016-08-22 14:30:00,40.17,40.24,40.16,40.21,83417.0,31.8601,31.9156,31.8522,31.8918,83417.0
2016-08-22 15:00:00,40.21,40.24,40.2,40.24,93096.0,31.8918,31.9156,31.8839,31.9156,93096.0
2016-08-22 15:30:00,40.24,40.25,40.17,40.18,318317.0,31.9156,31.9236,31.8601,31.868,318317.0
2016-08-23 09:30:00,40.4,40.52,40.38,40.42,235011.0,32.0425,32.1377,32.0267,32.0584,235011.0
2016-08-23 10:00:00,40.43,40.49,40.36,40.42,167277.0,32.0663,32.1139,32.0108,32.0584,167277.0
2016-08-23 10:30:00,40.43,40.45,40.36,40.43,215425.0,32.0663,32.0822,32.0108,32.0663,215425.0
2016-08-23 11:00:00,40.44,40.44,40.33,40.38,143624.0,32.0743,32.0743,31.987,32.0267,143624.0
2016-08-23 11:30:00,40.39,40.46,40.38,40.4,80518.0,32.0346,32.0901,32.0267,32.0425,80518.0
2016-08-23 12:00:00,40.39,40.41,40.33,40.39,141308.0,32.0346,32.0505,31.987,32.0346,141308.0
2016-08-23 12:30:00,40.39,40.41,40.35,40.38,85289.0,32.0346,32.0505,32.0029,32.0267,85289.0
2016-08-23 13:00:00,40.38,40.42,40.38,40.4,94302.0,32.0267,32.0584,32.0267,32.0425,94302.0
2016-08-23 13:30:00,40.39,40.41,40.37,40.4,85910.0,32.0346,32.0505,32.0187,32.0425,85910.0
2016-08-23 14:00:00,40.4,40.4,40.31,40.33,75720.0,32.0425,32.0425,31.9711,31.987,75720.0
2016-08-23 14:30:00,40.33,40.34,40.29,40.29,61321.0,31.987,31.9949,31.9553,31.9553,61321.0
2016-08-23 15:00:00,40.29,40.31,40.28,40.28,130535.0,31.9553,31.9711,31.9473,31.9473,130535.0
2016-08-23 15:30:00,40.29,40.3,40.24,40.25,255355.0,31.9553,31.9632,31.9156,31.9236,255355.0
2016-08-24 09:30:00,40.35,40.45,40.22,40.33,153222.0,32.0029,32.0822,31.8998,31.987,153222.0
2016-08-24 10:00:00,40.34,40.42,40.33,40.39,223891.0,31.9949,32.0584,31.987,32.0346,223891.0
2016-08-24 10:30:00,40.39,40.41,40.23,40.29,129754.0,32.0346,32.0505,31.9077,31.9553,129754.0
2016-08-24 11:00:00,40.28,40.35,40.28,40.31,121659.0,31.9473,32.0029,31.9473,31.9711,121659.0
2016-08-24 11:30:00,40.31,40.34,40.24,40.27,108957.0,31.9711,31.9949,31.9156,31.9394,108957.0
2016-08-24 12:00:00,40.27,40.34,40.26,40.29,100203.0,31.9394,31.9949,31.9315,31.9553,100203.0
2016-08-24 12:30:00,40.29,40.33,40.28,40.3,79914.0,31.9553,31.987,31.9473,31.9632,79914.0
2016-08-24 13:00:00,40.3,40.31,40.27,40.27,77284.0,31.9632,31.9711,31.9394,31.9394,77284.0
2016-08-24 13:30:00,40.27,40.3,40.25,40.26,80101.0,31.9394,31.9632,31.9236,31.9315,80101.0
2016-08-24 14:00:00,40.27,40.29,40.21,40.23,86545.0,31.9394,31.9553,31.8918,31.9077,86545.0
2016-08-24 14:30:00,40.23,40.27,40.21,40.26,69339.0,31.9077,31.9394,31.8918,31.9315,69339.0
2016-08-24 15:00:00,40.26,40.27,40.21,40.23,201014.0,31.9315,31.9394,31.8918,31.9077,201014.0
2016-08-24 15:30:00,40.23,40.31,40.16,40.3,764892.0,31.9077,31.9711,31.8522,31.9632,764892.0
2016-08-25 09:30:00,40.22,40.45,40.2,40.32,282383.0,31.8998,32.0822,31.8839,31.9791,282383.0
2016-08-25 10:00:00,40.31,40.36,40.26,40.28,157571.0,31.9711,32.0108,31.9315,31.9473,157571.0
2016-08-25 10:30:00,40.28,40.34,40.25,40.34,117448.0,31.9473,31.9949,31.9236,31.9949,117448.0
2016-08-25 11:00:00,40.34,40.46,40.33,40.43,236937.0,31.9949,32.0901,31.987,32.0663,236937.0
2016-08-25 11:30:00,40.43,40.44,40.36,40.39,122172.0,32.0663,32.0743,32.0108,32.0346,122172.0
2016-08-25 12:00:00,40.38,40.39,40.32,40.34,79013.0,32.0267,32.0346,31.9791,31.9949,79013.0
2016-08-25 12:30:00,40.35,40.4,40.35,40.37,67477.0,32.0029,32.0425,32.0029,32.0187,67477.0
2016-08-25 13:00:00,40.37,40.43,40.34,40.42,74539.0,32.0187,32.0663,31.9949,32.0584,74539.0
2016-08-25 13:30:00,40.41,40.41,40.3,40.39,130092.0,32.0505,32.0505,31.9632,32.0346,130092.0
2016-08-25 14:00:00,40.39,40.4,40.32,40.4,133802.0,32.0346,32.0425,31.9791,32.0425,133802.0
2016-08-25 14:30:00,40.39,40.46,40.39,40.46,198221.0,32.0346,32.0901,32.0346,32.0901,198221.0
2016-08-25 15:00:00,40.46,40.52,40.45,40.48,296528.0,32.0901,32.1377,32.0822,32.106,296528.0
2016-08-25 15:30:00,40.48,40.53,40.45,40.53,625899.0,32.106,32.1456,32.0822,32.1456,625899.0
2016-08-26 09:30:00,40.66,40.8,40.59,40.67,209949.0,32.2487,32.3598,32.1932,32.2567,209949.0
2016-08-26 10:00:00,40.67,41.0,40.63,40.79,604618.0,32.2567,32.5184,32.2249,32.3518,604618.0
2016-08-26 10:30:00,40.79,40.85,40.69,40.73,228177.0,32.3518,32.3994,32.2725,32.3043,228177.0
2016-08-26 11:00:00,40.72,40.87,40.64,40.86,281817.0,32.2963,32.4153,32.2329,32.4074,281817.0
2016-08-26 11:30:00,40.85,40.96,40.77,40.81,532556.0,32.3994,32.4867,32.336,32.3677,532556.0
2016-08-26 12:00:00,40.81,40.81,40.66,40.77,347687.0,32.3677,32.3677,32.2487,32.336,347687.0
2016-08-26 12:30:00,40.76,40.81,40.72,40.76,137953.0,32.3281,32.3677,32.2963,32.3281,137953.0
2016-08-26 13:00:00,40.76,40.81,40.68,40.71,126234.0,32.3281,32.3677,32.2646,32.2884,126234.0
2016-08-26 13:30:00,40.71,40.73,40.66,40.71,115589.0,32.2884,32.3043,32.2487,32.2884,115589.0
2016-08-26 14:00:00,40.71,40.76,40.62,40.65,160187.0,32.2884,32.3281,32.217,32.2408,160187.0
2016-08-26 14:30:00,40.66,40.66,40.53,40.65,274263.0,32.2487,32.2487,32.1456,32.2408,274263.0
2016-08-26 15:00:00,40.65,40.8,40.62,40.77,276856.0,32.2408,32.3598,32.217,32.336,276856.0
2016-08-26 15:30:00,40.76,40.9,40.76,40.85,932133.0,32.3281,32.4391,32.3281,32.3994,932133.0
2016-08-29 09:30:00,40.92,41.25,40.84,41.18,331082.0,32.455,32.7167,32.3915,32.6612,331082.0
2016-08-29 10:00:00,41.17,41.35,41.15,41.31,258085.0,32.6532,32.796,32.6374,32.7643,258085.0
2016-08-29 10:30:00,41.31,41.33,41.22,41.3,202599.0,32.7643,32.7801,32.6929,32.7563,202599.0
2016-08-29 11:00:00,41.31,41.38,41.29,41.37,177544.0,32.7643,32.8198,32.7484,32.8119,177544.0
2016-08-29 11:30:00,41.37,41.41,41.3,41.37,118900.0,32.8119,32.8436,32.7563,32.8119,118900.0
2016-08-29 12:00:00,41.37,41.39,41.33,41.36,92859.0,32.8119,32.8277,32.7801,32.8039,92859.0
2016-08-29 12:30:00,41.36,41.36,41.29,41.33,73269.0,32.8039,32.8039,32.7484,32.7801,73269.0
2016-08-29 13:00:00,41.34,41.36,41.3,41.33,62199.0,32.7881,32.8039,32.7563,32.7801,62199.0
2016-08-29 13:30:00,41.33,41.37,41.31,41.36,61920.0,32.7801,32.8119,32.7643,32.8039,61920.0
2016-08-29 14:00:00,41.35,41.35,41.28,41.31,157893.0,32.796,32.796,32.7405,32.7643,157893.0
2016-08-29 14:30:00,41.3,41.32,41.24,41.26,153093.0,32.7563,32.7722,32.7088,32.7246,153093.0
2016-08-29 15:00:00,41.26,41.29,41.2,41.22,201508.0,32.7246,32.7484,32.677,32.6929,201508.0
2016-08-29 15:30:00,41.22,41.29,41.17,41.25,714475.0,32.6929,32.7484,32.6532,32.7167,714475.0
2016-08-30 09:30:00,41.15,41.56,41.15,41.52,299240.0,32.6374,32.9626,32.6374,32.9308,299240.0
2016-08-30 10:00:00,41.52,41.59,41.43,41.51,177617.0,32.9308,32.9864,32.8595,32.9229,177617.0
2016-08-30 10:30:00,41.51,41.53,41.29,41.34,230021.0,32.9229,32.9388,32.7484,32.7881,230021.0
2016-08-30 11:00:00,41.33,41.45,41.32,41.41,159196.0,32.7801,32.8753,32.7722,32.8436,159196.0
2016-08-30 11:30:00,41.41,41.47,41.39,41.45,123568.0,32.8436,32.8912,32.8277,32.8753,123568.0
2016-08-30 12:00:00,41.45,41.54,41.44,41.52,104359.0,32.8753,32.9467,32.8674,32.9308,104359.0
2016-08-30 12:30:00,41.53,41.57,41.52,41.54,94906.0,32.9388,32.9705,32.9308,32.9467,94906.0
2016-08-30 13:00:00,41.54,41.55,41.49,41.51,95377.0,32.9467,32.9546,32.907,32.9229,95377.0
2016-08-30 13:30:00,41.5,41.53,41.42,41.44,96561.0,32.915,32.9388,32.8515,32.8674,96561.0
2016-08-30 14:00:00,41.44,41.44,41.32,41.39,113055.0,32.8674,32.8674,32.7722,32.8277,113055.0
2016-08-30 14:30:00,41.39,41.52,41.37,41.52,95411.0,32.8277,32.9308,32.8119,32.9308,95411.0
2016-08-30 15:00:00,41.52,41.61,41.47,41.59,160452.0,32.9308,33.0022,32.8912,32.9864,160452.0
2016-08-30 15:30:00,41.6,41.72,41.57,41.72,583714.0,32.9943,33.0895,32.9705,33.0895,583714.0
2016-08-31 09:30:00,41.78,41.99,41.78,41.9,255884.0,33.137,33.3036,33.137,33.2322,255884.0
2016-08-31 10:00:00,41.89,41.9,41.78,41.81,232401.0,33.2243,33.2322,33.137,33.1608,232401.0
2016-08-31 10:30:00,41.8,41.81,41.57,41.6,176038.0,33.1529,33.1608,32.9705,32.9943,176038.0
2016-08-31 11:00:00,41.58,41.58,41.46,41.53,215535.0,32.9784,32.9784,32.8832,32.9388,215535.0
2016-08-31 11:30:00,41.53,41.54,41.35,41.35,207732.0,32.9388,32.9467,32.796,32.796,207732.0
2016-08-31 12:00:00,41.34,41.34,41.21,41.24,182951.0,32.7881,32.7881,32.685,32.7088,182951.0
2016-08-31 12:30:00,41.23,41.39,41.2,41.38,207601.0,32.7008,32.8277,32.677,32.8198,207601.0
2016-08-31 13:00:00,41.38,41.45,41.32,41.44,176406.0,32.8198,32.8753,32.7722,32.8674,176406.0
2016-08-31 13:30:00,41.44,41.54,41.43,41.49,178626.0,32.8674,32.9467,32.8595,32.907,178626.0
2016-08-31 14:00:00,41.49,41.62,41.49,41.58,152328.0,32.907,33.0101,32.907,32.9784,152328.0
2016-08-31 14:30:00,41.58,41.59,41.48,41.54,135845.0,32.9784,32.9864,32.8991,32.9467,135845.0
2016-08-31 15:00:00,41.53,41.68,41.53,41.66,233558.0,32.9388,33.0577,32.9388,33.0419,233558.0
2016-08-31 15:30:00,41.67,41.7,41.62,41.66,481432.0,33.0498,33.0736,33.0101,33.0419,481432.0
2016-09-01 09:30:00,41.8,42.02,41.67,41.74,452897.0,33.1529,33.3274,33.0498,33.1053,452897.0
2016-09-01 10:00:00,41.74,41.75,41.37,41.38,351451.0,33.1053,33.1133,32.8119,32.8198,351451.0
2016-09-01 10:30:00,41.37,41.37,41.16,41.2,266770.0,32.8119,32.8119,32.6453,32.677,266770.0
2016-09-01 11:00:00,41.2,41.2,41.1,41.14,255812.0,32.677,32.677,32.5977,32.6294,255812.0
2016-09-01 11:30:00,41.14,41.25,41.09,41.2,161929.0,32.6294,32.7167,32.5898,32.677,161929.0
2016-09-01 12:00:00,41.19,41.42,41.13,41.41,183733.0,32.6691,32.8515,32.6215,32.8436,183733.0
2016-09-01 12:30:00,41.42,41.46,41.34,41.35,103625.0,32.8515,32.8832,32.7881,32.796,103625.0
2016-09-01 13:00:00,41.36,41.46,41.33,41.45,95639.0,32.8039,32.8832,32.7801,32.8753,95639.0
2016-09-01 13:30:00,41.45,41.46,41.38,41.39,78323.0,32.8753,32.8832,32.8198,32.8277,78323.0
2016-09-01 14:00:00,41.38,41.41,41.23,41.41,126464.0,32.8198,32.8436,32.7008,32.8436,126464.0
2016-09-01 14:30:00,41.4,41.48,41.35,41.4,118872.0,32.8357,32.8991,32.796,32.8357,118872.0
2016-09-01 15:00:00,41.4,41.44,41.32,41.4,159471.0,32.8357,32.8674,32.7722,32.8357,159471.0
2016-09-01 15:30:00,41.4,41.48,41.38,41.47,408532.0,32.8357,32.8991,32.8198,32.8912,408532.0
2016-09-02 09:30:00,41.58,41.69,41.29,41.68,198368.0,32.9784,33.0657,32.7484,33.0577,198368.0
2016-09-02 10:00:00,41.69,41.76,41.59,41.65,196387.0,33.0657,33.1212,32.9864,33.0339,196387.0
2016-09-02 10:30:00,41.66,41.73,41.61,41.64,199330.0,33.0419,33.0974,33.0022,33.026,199330.0
2016-09-02 11:00:00,41.64,41.72,41.55,41.59,184013.0,33.026,33.0895,32.9546,32.9864,184013.0
2016-09-02 11:30:00,41.59,41.63,41.52,41.53,128483.0,32.9864,33.0181,32.9308,32.9388,128483.0
2016-09-02 12:00:00,41.53,41.58,41.37,41.41,119390.0,32.9388,32.9784,32.8119,32.8436,119390.0
2016-09-02 12:30:00,41.41,41.5,41.41,41.49,101949.0,32.8436,32.915,32.8436,32.907,101949.0
2016-09-02 13:00:00,41.49,41.58,41.45,41.58,120970.0,32.907,32.9784,32.8753,32.9784,120970.0
2016-09-02 13:30:00,41.58,41.59,41.51,41.53,117917.0,32.9784,32.9864,32.9229,32.9388,117917.0
2016-09-02 14:00:00,41.53,41.65,41.52,41.64,143699.0,32.9388,33.0339,32.9308,33.026,143699.0
2016-09-02 14:30:00,41.64,41.69,41.61,41.66,51987.0,33.026,33.0657,33.0022,33.0419,51987.0
2016-09-02 15:00:00,41.67,41.68,41.61,41.66,86395.0,33.0498,33.0577,33.0022,33.0419,86395.0
2016-09-02 15:30:00,41.66,41.68,41.56,41.65,331179.0,33.0419,33.0577,32.9626,33.0339,331179.0
2016-09-06 09:30:00,41.56,41.76,41.53,41.72,308617.0,32.9626,33.1212,32.9388,33.0895,308617.0
2016-09-06 10:00:00,41.72,41.73,41.22,41.33,446196.0,33.0895,33.0974,32.6929,32.7801,446196.0
2016-09-06 10:30:00,41.34,41.38,41.18,41.27,270012.0,32.7881,32.8198,32.6612,32.7325,270012.0
2016-09-06 11:00:00,41.28,41.37,41.21,41.34,251659.0,32.7405,32.8119,32.685,32.7881,251659.0
2016-09-06 11:30:00,41.35,41.42,41.27,41.29,198334.0,32.796,32.8515,32.7325,32.7484,198334.0
2016-09-06 12:00:00,41.3,41.43,41.3,41.38,144771.0,32.7563,32.8595,32.7563,32.8198,144771.0
2016-09-06 12:30:00,41.38,41.49,41.37,41.42,181194.0,32.8198,32.907,32.8119,32.8515,181194.0
2016-09-06 13:00:00,41.43,41.44,41.35,41.38,124199.0,32.8595,32.8674,32.796,32.8198,124199.0
2016-09-06 13:30:00,41.38,41.46,41.38,41.43,125058.0,32.8198,32.8832,32.8198,32.8595,125058.0
2016-09-06 14:00:00,41.43,41.49,41.39,41.44,158195.0,32.8595,32.907,32.8277,32.8674,158195.0
2016-09-06 14:30:00,41.43,41.48,41.41,41.46,160342.0,32.8595,32.8991,32.8436,32.8832,160342.0
2016-09-06 15:00:00,41.46,41.48,41.42,41.44,181218.0,32.8832,32.8991,32.8515,32.8674,181218.0
2016-09-06 15:30:00,41.43,41.49,41.37,41.49,574202.0,32.8595,32.907,32.8119,32.907,574202.0
2016-09-07 09:30:00,41.29,41.53,41.15,41.47,420010.0,32.7484,32.9388,32.6374,32.8912,420010.0
2016-09-07 10:00:00,41.48,41.57,41.46,41.52,380347.0,32.8991,32.9705,32.8832,32.9308,380347.0
2016-09-07 10:30:00,41.53,41.56,41.29,41.34,293579.0,32.9388,32.9626,32.7484,32.7881,293579.0
2016-09-07 11:00:00,41.33,41.37,41.22,41.24,346374.0,32.7801,32.8119,32.6929,32.7088,346374.0
2016-09-07 11:30:00,41.24,41.25,41.17,41.24,367679.0,32.7088,32.7167,32.6532,32.7088,367679.0
2016-09-07 12:00:00,41.23,41.24,41.15,41.22,179597.0,32.7008,32.7088,32.6374,32.6929,179597.0
2016-09-07 12:30:00,41.22,41.29,41.2,41.23,138189.0,32.6929,32.7484,32.677,32.7008,138189.0
2016-09-07 13:00:00,41.23,41.32,41.22,41.31,88423.0,32.7008,32.7722,32.6929,32.7643,88423.0
2016-09-07 13:30:00,41.32,41.38,41.31,41.34,162609.0,32.7722,32.8198,32.7643,32.7881,162609.0
2016-09-07 14:00:00,41.34,41.44,41.33,41.37,150901.0,32.7881,32.8674,32.7801,32.8119,150901.0
2016-09-07 14:30:00,41.38,41.39,41.33,41.36,181970.0,32.8198,32.8277,32.7801,32.8039,181970.0
2016-09-07 15:00:00,41.36,41.41,41.31,41.33,297893.0,32.8039,32.8436,32.7643,32.7801,297893.0
2016-09-07 15:30:00,41.33,41.35,41.24,41.29,705040.0,32.7801,32.796,32.7088,32.7484,705040.0
2016-09-08 09:30:00,41.32,41.49,41.26,41.34,348668.0,32.7722,32.907,32.7246,32.7881,348668.0
2016-09-08 10:00:00,41.34,41.42,41.29,41.34,240081.0,32.7881,32.8515,32.7484,32.7881,240081.0
2016-09-08 10:30:00,41.35,41.47,41.34,41.4,189191.0,32.796,32.8912,32.7881,32.8357,189191.0
2016-09-08 11:00:00,41.41,41.63,41.4,41.59,293597.0,32.8436,33.0181,32.8357,32.9864,293597.0
2016-09-08 11:30:00,41.59,41.73,41.58,41.72,222266.0,32.9864,33.0974,32.9784,33.0895,222266.0
2016-09-08 12:00:00,41.72,41.75,41.61,41.63,205516.0,33.0895,33.1133,33.0022,33.0181,205516.0
2016-09-08 12:30:00,41.64,41.64,41.56,41.57,173902.0,33.026,33.026,32.9626,32.9705,173902.0
2016-09-08 13:00:00,41.57,41.58,41.49,41.52,138722.0,32.9705,32.9784,32.907,32.9308,138722.0
2016-09-08 13:30:00,41.52,41.53,41.43,41.48,165142.0,32.9308,32.9388,32.8595,32.8991,165142.0
2016-09-08 14:00:00,41.49,41.49,41.41,41.45,219209.0,32.907,32.907,32.8436,32.8753,219209.0
2016-09-08 14:30:00,41.44,41.49,41.42,41.48,274567.0,32.8674,32.907,32.8515,32.8991,274567.0
2016-09-08 15:00:00,41.49,41.51,41.42,41.42,248882.0,32.907,32.9229,32.8515,32.8515,248882.0
2016-09-08 15:30:00,41.43,41.48,41.4,41.44,617127.0,32.8595,32.8991,32.8357,32.8674,617127.0
2016-09-09 09:30:00,41.34,41.74,41.34,41.65,443110.0,32.7881,33.1053,32.7881,33.0339,443110.0
2016-09-09 10:00:00,41.65,41.65,41.44,41.54,317009.0,33.0339,33.0339,32.8674,32.9467,317009.0
2016-09-09 10:30:00,41.53,41.67,41.42,41.66,293172.0,32.9388,33.0498,32.8515,33.0419,293172.0
2016-09-09 11:00:00,41.66,41.71,41.57,41.61,215256.0,33.0419,33.0815,32.9705,33.0022,215256.0
2016-09-09 11:30:00,41.6,41.61,41.44,41.45,218971.0,32.9943,33.0022,32.8674,32.8753,218971.0
2016-09-09 12:00:00,41.46,41.52,41.38,41.48,236566.0,32.8832,32.9308,32.8198,32.8991,236566.0
2016-09-09 12:30:00,41.47,41.48,41.34,41.42,149929.0,32.8912,32.8991,32.7881,32.8515,149929.0
2016-09-09 13:00:00,41.42,41.42,41.27,41.35,183399.0,32.8515,32.8515,32.7325,32.796,183399.0
2016-09-09 13:30:00,41.34,41.36,41.21,41.31,264188.0,32.7881,32.8039,32.685,32.7643,264188.0
2016-09-09 14:00:00,41.31,41.32,41.17,41.3,358282.0,32.7643,32.7722,32.6532,32.7563,358282.0
2016-09-09 14:30:00,41.3,41.35,41.16,41.28,318652.0,32.7563,32.796,32.6453,32.7405,318652.0
2016-09-09 15:00:00,41.29,41.3,41.05,41.21,845779.0,32.7484,32.7563,32.5581,32.685,845779.0
2016-09-09 15:30:00,41.22,41.22,40.93,40.94,1074054.0,32.6929,32.6929,32.4629,32.4708,1074054.0
2016-09-12 09:30:00,40.69,40.91,40.5,40.62,444538.0,32.2725,32.447,32.1218,32.217,444538.0
2016-09-12 10:00:00,40.61,40.83,40.55,40.83,403236.0,32.2091,32.3836,32.1615,32.3836,403236.0
2016-09-12 10:30:00,40.84,40.9,40.69,40.86,262493.0,32.3915,32.4391,32.2725,32.4074,262493.0
2016-09-12 11:00:00,40.85,41.05,40.85,41.02,190142.0,32.3994,32.5581,32.3994,32.5343,190142.0
2016-09-12 11:30:00,41.02,41.14,40.93,41.08,238085.0,32.5343,32.6294,32.4629,32.5819,238085.0
2016-09-12 12:00:00,41.08,41.17,41.05,41.14,149880.0,32.5819,32.6532,32.5581,32.6294,149880.0
2016-09-12 12:30:00,41.14,41.31,41.14,41.28,131473.0,32.6294,32.7643,32.6294,32.7405,131473.0
2016-09-12 13:00:00,41.29,41.35,40.91,40.93,333753.0,32.7484,32.796,32.447,32.4629,333753.0
2016-09-12 13:30:00,40.94,41.21,40.91,41.19,214742.0,32.4708,32.685,32.447,32.6691,214742.0
2016-09-12 14:00:00,41.19,41.35,41.17,41.27,227178.0,32.6691,32.796,32.6532,32.7325,227178.0
2016-09-12 14:30:00,41.28,41.44,41.28,41.38,156767.0,32.7405,32.8674,32.7405,32.8198,156767.0
2016-09-12 15:00:00,41.38,41.49,41.38,41.47,223546.0,32.8198,32.907,32.8198,32.8912,223546.0
2016-09-12 15:30:00,41.47,41.59,41.43,41.45,704220.0,32.8912,32.9864,32.8595,32.8753,704220.0
2016-09-13 09:30:00,40.9,41.15,40.77,40.78,380534.0,32.4391,32.6374,32.336,32.3439,380534.0
2016-09-13 10:00:00,40.78,40.84,40.64,40.73,329286.0,32.3439,32.3915,32.2329,32.3043,329286.0
2016-09-13 10:30:00,40.73,40.86,40.65,40.69,273711.0,32.3043,32.4074,32.2408,32.2725,273711.0
2016-09-13 11:00:00,40.68,40.71,40.54,40.54,187736.0,32.2646,32.2884,32.1536,32.1536,187736.0
2016-09-13 11:30:00,40.54,40.59,40.46,40.52,390717.0,32.1536,32.1932,32.0901,32.1377,390717.0
2016-09-13 12:00:00,40.53,40.76,40.51,40.65,277664.0,32.1456,32.3281,32.1298,32.2408,277664.0
2016-09-13 12:30:00,40.64,40.69,40.57,40.62,163744.0,32.2329,32.2725,32.1774,32.217,163744.0
2016-09-13 13:00:00,40.62,40.94,40.6,40.91,278939.0,32.217,32.4708,32.2012,32.447,278939.0
2016-09-13 13:30:00,40.91,40.99,40.73,40.78,311667.0,32.447,32.5105,32.3043,32.3439,311667.0
2016-09-13 14:00:00,40.77,40.83,40.68,40.68,228638.0,32.336,32.3836,32.2646,32.2646,228638.0
2016-09-13 14:30:00,40.68,40.86,40.63,40.72,236905.0,32.2646,32.4074,32.2249,32.2963,236905.0
2016-09-13 15:00:00,40.73,40.86,40.65,40.84,389272.0,32.3043,32.4074,32.2408,32.3915,389272.0
2016-09-13 15:30:00,40.85,40.91,40.68,40.74,965181.0,32.3994,32.447,32.2646,32.3122,965181.0
2016-09-14 09:30:00,40.65,40.83,40.46,40.63,358382.0,32.2408,32.3836,32.0901,32.2249,358382.0
2016-09-14 10:00:00,40.63,40.85,40.6,40.79,264257.0,32.2249,32.3994,32.2012,32.3518,264257.0
2016-09-14 10:30:00,40.79,40.91,40.67,40.7,374698.0,32.3518,32.447,32.2567,32.2805,374698.0
2016-09-14 11:00:00,40.7,40.77,40.57,40.69,213059.0,32.2805,32.336,32.1774,32.2725,213059.0
2016-09-14 11:30:00,40.69,40.8,40.65,40.76,202337.0,32.2725,32.3598,32.2408,32.3281,202337.0
2016-09-14 12:00:00,40.77,40.89,40.72,40.85,147477.0,32.336,32.4312,32.2963,32.3994,147477.0
2016-09-14 12:30:00,40.86,40.86,40.67,40.71,144150.0,32.4074,32.4074,32.2567,32.2884,144150.0
2016-09-14 13:00:00,40.71,40.83,40.7,40.8,129763.0,32.2884,32.3836,32.2805,32.3598,129763.0
2016-09-14 13:30:00,40.8,40.83,40.64,40.72,227220.0,32.3598,32.3836,32.2329,32.2963,227220.0
2016-09-14 14:00:00,40.71,40.74,40.58,40.69,239938.0,32.2884,32.3122,32.1853,32.2725,239938.0
2016-09-14 14:30:00,40.69,40.73,40.62,40.7,178494.0,32.2725,32.3043,32.217,32.2805,178494.0
2016-09-14 15:00:00,40.7,40.72,40.43,40.44,292224.0,32.2805,32.2963,32.0663,32.0743,292224.0
2016-09-14 15:30:00,40.44,40.6,40.44,40.55,745061.0,32.0743,32.2012,32.0743,32.1615,745061.0
2016-09-15 09:30:00,40.58,40.8,40.43,40.7,494826.0,32.1853,32.3598,32.0663,32.2805,494826.0
2016-09-15 10:00:00,40.69,40.9,40.63,40.77,312658.0,32.2725,32.4391,32.2249,32.336,312658.0
2016-09-15 10:30:00,40.77,40.9,40.71,40.83,298655.0,32.336,32.4391,32.2884,32.3836,298655.0
2016-09-15 11:00:00,40.84,41.0,40.82,40.98,235407.0,32.3915,32.5184,32.3756,32.5025,235407.0
2016-09-15 11:30:00,40.98,41.01,40.83,40.85,202567.0,32.5025,32.5263,32.3836,32.3994,202567.0
2016-09-15 12:00:00,40.85,40.88,40.81,40.84,285982.0,32.3994,32.4232,32.3677,32.3915,285982.0
2016-09-15 12:30:00,40.85,40.86,40.71,40.78,169241.0,32.3994,32.4074,32.2884,32.3439,169241.0
2016-09-15 13:00:00,40.78,40.85,40.75,40.79,243884.0,32.3439,32.3994,32.3201,32.3518,243884.0
2016-09-15 13:30:00,40.79,40.93,40.79,40.93,220772.0,32.3518,32.4629,32.3518,32.4629,220772.0
2016-09-15 14:00:00,40.93,41.0,40.89,40.95,241235.0,32.4629,32.5184,32.4312,32.4787,241235.0
2016-09-15 14:30:00,40.96,40.99,40.91,40.91,183783.0,32.4867,32.5105,32.447,32.447,183783.0
2016-09-15 15:00:00,40.91,40.97,40.85,40.91,221664.0,32.447,32.4946,32.3994,32.447,221664.0
2016-09-15 15:30:00,40.91,40.95,40.82,40.86,581913.0,32.447,32.4787,32.3756,32.4074,581913.0
2016-09-16 09:30:00,40.49,40.56,40.16,40.34,1219416.0,32.1139,32.1694,31.8522,31.9949,1219416.0
2016-09-16 10:00:00,40.34,40.36,40.06,40.1,324167.0,31.9949,32.0108,31.7729,31.8046,324167.0
2016-09-16 10:30:00,40.09,40.21,40.08,40.1,405842.0,31.7967,31.8918,31.7887,31.8046,405842.0
2016-09-16 11:00:00,40.09,40.14,40.06,40.1,261433.0,31.7967,31.8363,31.7729,31.8046,261433.0
2016-09-16 11:30:00,40.11,40.31,40.08,40.29,136807.0,31.8125,31.9711,31.7887,31.9553,136807.0
2016-09-16 12:00:00,40.28,40.36,40.22,40.25,128991.0,31.9473,32.0108,31.8998,31.9236,128991.0
2016-09-16 12:30:00,40.25,40.27,40.15,40.15,144744.0,31.9236,31.9394,31.8442,31.8442,144744.0
2016-09-16 13:00:00,40.15,40.19,40.09,40.1,117358.0,31.8442,31.876,31.7967,31.8046,117358.0
2016-09-16 13:30:00,40.1,40.12,40.01,40.04,205430.0,31.8046,31.8204,31.7332,31.757,205430.0
2016-09-16 14:00:00,40.04,40.12,40.0,40.12,202881.0,31.757,31.8204,31.7253,31.8204,202881.0
2016-09-16 14:30:00,40.12,40.16,40.05,40.08,258427.0,31.8204,31.8522,31.7649,31.7887,258427.0
2016-09-16 15:00:00,40.08,40.13,40.05,40.05,250121.0,31.7887,31.8284,31.7649,31.7649,250121.0
2016-09-16 15:30:00,40.05,40.15,40.02,40.04,840874.0,31.7649,31.8442,31.7411,31.757,840874.0
2016-09-19 09:30:00,40.25,40.54,40.21,40.52,352226.0,31.9236,32.1536,31.8918,32.1377,352226.0
2016-09-19 10:00:00,40.52,40.61,40.51,40.61,287104.0,32.1377,32.2091,32.1298,32.2091,287104.0
2016-09-19 10:30:00,40.61,40.63,40.51,40.55,306013.0,32.2091,32.2249,32.1298,32.1615,306013.0
2016-09-19 11:00:00,40.55,40.57,40.51,40.53,195914.0,32.1615,32.1774,32.1298,32.1456,195914.0
2016-09-19 11:30:00,40.54,40.58,40.5,40.58,186597.0,32.1536,32.1853,32.1218,32.1853,186597.0
2016-09-19 12:00:00,40.58,40.59,40.35,40.4,294694.0,32.1853,32.1932,32.0029,32.0425,294694.0
2016-09-19 12:30:00,40.39,40.4,40.28,40.28,166707.0,32.0346,32.0425,31.9473,31.9473,166707.0
2016-09-19 13:00:00,40.28,40.3,40.06,40.06,305938.0,31.9473,31.9632,31.7729,31.7729,305938.0
2016-09-19 13:30:00,40.06,40.1,39.95,40.09,285752.0,31.7729,31.8046,31.6856,31.7967,285752.0
2016-09-19 14:00:00,40.08,40.12,40.02,40.12,429567.0,31.7887,31.8204,31.7411,31.8204,429567.0
2016-09-19 14:30:00,40.13,40.25,40.13,40.24,207174.0,31.8284,31.9236,31.8284,31.9156,207174.0
2016-09-19 15:00:00,40.24,40.24,40.09,40.09,249269.0,31.9156,31.9156,31.7967,31.7967,249269.0
2016-09-19 15:30:00,40.09,40.17,40.01,40.09,1118969.0,31.7967,31.8601,31.7332,31.7967,1118969.0
2016-09-20 09:30:00,40.46,40.7,40.42,40.67,642525.0,32.0901,32.2805,32.0584,32.2567,642525.0
2016-09-20 10:00:00,40.68,40.78,40.53,40.54,369077.0,32.2646,32.3439,32.1456,32.1536,369077.0
2016-09-20 10:30:00,40.53,40.56,40.31,40.31,297121.0,32.1456,32.1694,31.9711,31.9711,297121.0
2016-09-20 11:00:00,40.32,40.42,40.3,40.36,280234.0,31.9791,32.0584,31.9632,32.0108,280234.0
2016-09-20 11:30:00,40.36,40.38,40.27,40.3,207288.0,32.0108,32.0267,31.9394,31.9632,207288.0
2016-09-20 12:00:00,40.29,40.34,40.21,40.31,158978.0,31.9553,31.9949,31.8918,31.9711,158978.0
2016-09-20 12:30:00,40.31,40.32,40.12,40.15,243636.0,31.9711,31.9791,31.8204,31.8442,243636.0
2016-09-20 13:00:00,40.15,40.22,40.13,40.2,318698.0,31.8442,31.8998,31.8284,31.8839,318698.0
2016-09-20 13:30:00,40.21,40.26,40.19,40.23,279235.0,31.8918,31.9315,31.876,31.9077,279235.0
2016-09-20 14:00:00,40.23,40.3,40.21,40.25,275606.0,31.9077,31.9632,31.8918,31.9236,275606.0
2016-09-20 14:30:00,40.25,40.3,40.2,40.28,179146.0,31.9236,31.9632,31.8839,31.9473,179146.0
2016-09-20 15:00:00,40.28,40.35,40.27,40.31,267616.0,31.9473,32.0029,31.9394,31.9711,267616.0
2016-09-20 15:30:00,40.3,40.31,40.17,40.17,682537.0,31.9632,31.9711,31.8601,31.8601,682537.0
2016-09-21 09:30:00,40.42,40.64,40.34,40.64,350612.0,32.0584,32.2329,31.9949,32.2329,350612.0
2016-09-21 10:00:00,40.65,40.66,40.49,40.51,306289.0,32.2408,32.2487,32.1139,32.1298,306289.0
2016-09-21 10:30:00,40.52,40.59,40.48,40.49,166063.0,32.1377,32.1932,32.106,32.1139,166063.0
2016-09-21 11:00:00,40.5,40.56,40.46,40.55,175144.0,32.1218,32.1694,32.0901,32.1615,175144.0
2016-09-21 11:30:00,40.55,40.57,40.48,40.54,201893.0,32.1615,32.1774,32.106,32.1536,201893.0
2016-09-21 12:00:00,40.54,40.57,40.41,40.44,153008.0,32.1536,32.1774,32.0505,32.0743,153008.0
2016-09-21 12:30:00,40.44,40.48,40.39,40.48,95182.0,32.0743,32.106,32.0346,32.106,95182.0
2016-09-21 13:00:00,40.48,40.51,40.38,40.4,170937.0,32.106,32.1298,32.0267,32.0425,170937.0
2016-09-21 13:30:00,40.39,40.49,40.39,40.44,201404.0,32.0346,32.1139,32.0346,32.0743,201404.0
2016-09-21 14:00:00,40.43,40.62,40.17,40.29,684622.0,32.0663,32.217,31.8601,31.9553,684622.0
2016-09-21 14:30:00,40.28,40.45,40.28,40.35,328984.0,31.9473,32.0822,31.9473,32.0029,328984.0
2016-09-21 15:00:00,40.36,40.54,40.36,40.46,262423.0,32.0108,32.1536,32.0108,32.0901,262423.0
2016-09-21 15:30:00,40.46,40.56,40.46,40.52,681899.0,32.0901,32.1694,32.0901,32.1377,681899.0
2016-09-22 09:30:00,40.87,40.9,40.62,40.62,329097.0,32.4153,32.4391,32.217,32.217,329097.0
2016-09-22 10:00:00,40.63,40.63,40.48,40.48,292315.0,32.2249,32.2249,32.106,32.106,292315.0
2016-09-22 10:30:00,40.49,40.56,40.43,40.44,279709.0,32.1139,32.1694,32.0663,32.0743,279709.0
2016-09-22 11:00:00,40.43,40.47,40.3,40.35,373545.0,32.0663,32.098,31.9632,32.0029,373545.0
2016-09-22 11:30:00,40.34,40.41,40.25,40.26,229477.0,31.9949,32.0505,31.9236,31.9315,229477.0
2016-09-22 12:00:00,40.26,40.35,40.24,40.34,218859.0,31.9315,32.0029,31.9156,31.9949,218859.0
2016-09-22 12:30:00,40.34,40.37,40.3,40.36,130331.0,31.9949,32.0187,31.9632,32.0108,130331.0
2016-09-22 13:00:00,40.36,40.44,40.35,40.43,177393.0,32.0108,32.0743,32.0029,32.0663,177393.0
2016-09-22 13:30:00,40.43,40.45,40.36,40.37,157649.0,32.0663,32.0822,32.0108,32.0187,157649.0
2016-09-22 14:00:00,40.36,40.44,40.33,40.38,301819.0,32.0108,32.0743,31.987,32.0267,301819.0
2016-09-22 14:30:00,40.37,40.44,40.33,40.44,296312.0,32.0187,32.0743,31.987,32.0743,296312.0
2016-09-22 15:00:00,40.43,40.45,40.35,40.35,324157.0,32.0663,32.0822,32.0029,32.0029,324157.0
2016-09-22 15:30:00,40.35,40.41,40.33,40.34,737900.0,32.0029,32.0505,31.987,31.9949,737900.0
2016-09-23 09:30:00,40.19,40.55,40.16,40.4,453780.0,31.876,32.1615,31.8522,32.0425,453780.0
2016-09-23 10:00:00,40.4,40.46,40.34,40.42,411885.0,32.0425,32.0901,31.9949,32.0584,411885.0
2016-09-23 10:30:00,40.42,40.43,40.31,40.33,272578.0,32.0584,32.0663,31.9711,31.987,272578.0
2016-09-23 11:00:00,40.32,40.39,40.29,40.33,194121.0,31.9791,32.0346,31.9553,31.987,194121.0
2016-09-23 11:30:00,40.33,40.43,40.26,40.27,208309.0,31.987,32.0663,31.9315,31.9394,208309.0
2016-09-23 12:00:00,40.28,40.28,40.16,40.21,182670.0,31.9473,31.9473,31.8522,31.8918,182670.0
2016-09-23 12:30:00,40.22,40.22,40.07,40.09,290889.0,31.8998,31.8998,31.7808,31.7967,290889.0
2016-09-23 13:00:00,40.09,40.11,40.0,40.09,305774.0,31.7967,31.8125,31.7253,31.7967,305774.0
2016-09-23 13:30:00,40.09,40.1,40.02,40.08,493655.0,31.7967,31.8046,31.7411,31.7887,493655.0
2016-09-23 14:00:00,40.07,40.21,40.06,40.2,512412.0,31.7808,31.8918,31.7729,31.8839,512412.0
2016-09-23 14:30:00,40.19,40.26,40.13,40.25,278467.0,31.876,31.9315,31.8284,31.9236,278467.0
2016-09-23 15:00:00,40.24,40.28,40.18,40.25,310080.0,31.9156,31.9473,31.868,31.9236,310080.0
2016-09-23 15:30:00,40.25,40.31,40.18,40.21,864665.0,31.9236,31.9711,31.868,31.8918,864665.0
2016-09-26 09:30:00,39.95,39.95,39.57,39.78,345506.0,31.6856,31.6856,31.3842,31.5508,345506.0
2016-09-26 10:00:00,39.77,39.95,39.72,39.85,319982.0,31.5429,31.6856,31.5032,31.6063,319982.0
2016-09-26 10:30:00,39.84,39.96,39.83,39.9,258418.0,31.5984,31.6935,31.5904,31.646,258418.0
2016-09-26 11:00:00,39.9,39.91,39.78,39.78,263174.0,31.646,31.6539,31.5508,31.5508,263174.0
2016-09-26 11:30:00,39.78,39.8,39.67,39.71,181772.0,31.5508,31.5666,31.4635,31.4953,181772.0
2016-09-26 12:00:00,39.71,39.76,39.68,39.7,165216.0,31.4953,31.5349,31.4715,31.4873,165216.0
2016-09-26 12:30:00,39.7,39.71,39.6,39.64,269566.0,31.4873,31.4953,31.408,31.4397,269566.0
2016-09-26 13:00:00,39.63,39.65,39.47,39.47,163113.0,31.4318,31.4477,31.3049,31.3049,163113.0
2016-09-26 13:30:00,39.47,39.52,39.43,39.47,193016.0,31.3049,31.3446,31.2732,31.3049,193016.0
2016-09-26 14:00:00,39.47,39.58,39.47,39.56,293918.0,31.3049,31.3922,31.3049,31.3763,293918.0
2016-09-26 14:30:00,39.56,39.6,39.51,39.6,185486.0,31.3763,31.408,31.3366,31.408,185486.0
2016-09-26 15:00:00,39.6,39.66,39.55,39.61,258822.0,31.408,31.4556,31.3684,31.416,258822.0
2016-09-26 15:30:00,39.61,39.64,39.52,39.57,804138.0,31.416,31.4397,31.3446,31.3842,804138.0
2016-09-27 09:30:00,39.45,39.5,39.1,39.46,595563.0,31.289,31.3287,31.0115,31.297,595563.0
2016-09-27 10:00:00,39.47,39.64,39.42,39.45,335382.0,31.3049,31.4397,31.2653,31.289,335382.0
2016-09-27 10:30:00,39.44,39.57,39.43,39.45,282796.0,31.2811,31.3842,31.2732,31.289,282796.0
2016-09-27 11:00:00,39.46,39.63,39.44,39.61,257720.0,31.297,31.4318,31.2811,31.416,257720.0
2016-09-27 11:30:00,39.61,39.62,39.51,39.52,402290.0,31.416,31.4239,31.3366,31.3446,402290.0
2016-09-27 12:00:00,39.52,39.55,39.48,39.52,1345891.0,31.3446,31.3684,31.3128,31.3446,1345891.0
2016-09-27 12:30:00,39.52,39.56,39.46,39.5,364593.0,31.3446,31.3763,31.297,31.3287,364593.0
2016-09-27 13:00:00,39.5,39.53,39.45,39.53,279099.0,31.3287,31.3525,31.289,31.3525,279099.0
2016-09-27 13:30:00,39.53,39.55,39.5,39.52,278107.0,31.3525,31.3684,31.3287,31.3446,278107.0
2016-09-27 14:00:00,39.52,39.54,39.48,39.51,395248.0,31.3446,31.3604,31.3128,31.3366,395248.0
2016-09-27 14:30:00,39.5,39.55,39.49,39.52,695444.0,31.3287,31.3684,31.3208,31.3446,695444.0
2016-09-27 15:00:00,39.52,39.54,39.46,39.52,616105.0,31.3446,31.3604,31.297,31.3446,616105.0
2016-09-27 15:30:00,39.51,39.57,39.47,39.49,1705982.0,31.3366,31.3842,31.3049,31.3208,1705982.0
2016-09-28 09:30:00,39.57,39.65,39.45,39.51,1310429.0,31.3842,31.4477,31.289,31.3366,1310429.0
2016-09-28 10:00:00,39.51,39.55,39.46,39.52,1166965.0,31.3366,31.3684,31.297,31.3446,1166965.0
2016-09-28 10:30:00,39.52,39.54,39.44,39.47,290483.0,31.3446,31.3604,31.2811,31.3049,290483.0
2016-09-28 11:00:00,39.48,39.48,39.37,39.39,211009.0,31.3128,31.3128,31.2256,31.2415,211009.0
2016-09-28 11:30:00,39.38,39.41,39.33,39.38,158530.0,31.2335,31.2573,31.1939,31.2335,158530.0
2016-09-28 12:00:00,39.38,39.4,39.31,39.37,198005.0,31.2335,31.2494,31.178,31.2256,198005.0
2016-09-28 12:30:00,39.38,39.41,39.32,39.35,148588.0,31.2335,31.2573,31.1859,31.2097,148588.0
2016-09-28 13:00:00,39.35,39.43,39.32,39.42,164802.0,31.2097,31.2732,31.1859,31.2653,164802.0
2016-09-28 13:30:00,39.43,39.51,39.42,39.48,180625.0,31.2732,31.3366,31.2653,31.3128,180625.0
2016-09-28 14:00:00,39.48,39.54,39.44,39.52,602500.0,31.3128,31.3604,31.2811,31.3446,602500.0
2016-09-28 14:30:00,39.52,39.58,39.49,39.57,516781.0,31.3446,31.3922,31.3208,31.3842,516781.0
2016-09-28 15:00:00,39.57,39.58,39.53,39.55,423274.0,31.3842,31.3922,31.3525,31.3684,423274.0
2016-09-28 15:30:00,39.55,39.56,39.46,39.47,1956158.0,31.3684,31.3763,31.297,31.3049,1956158.0
2016-09-29 09:30:00,39.5,39.56,39.45,39.54,583493.0,31.3287,31.3763,31.289,31.3604,583493.0
2016-09-29 10:00:00,39.54,39.8,39.43,39.75,4380731.0,31.3604,31.5666,31.2732,31.527,4380731.0
2016-09-29 10:30:00,39.75,39.9,39.7,39.85,910004.0,31.527,31.646,31.4873,31.6063,910004.0
2016-09-29 11:00:00,39.85,39.87,39.66,39.67,511864.0,31.6063,31.6222,31.4556,31.4635,511864.0
2016-09-29 11:30:00,39.66,39.72,39.66,39.71,391864.0,31.4556,31.5032,31.4556,31.4953,391864.0
2016-09-29 12:00:00,39.72,39.82,39.7,39.77,405121.0,31.5032,31.5825,31.4873,31.5429,405121.0
2016-09-29 12:30:00,39.77,39.8,39.31,39.34,451844.0,31.5429,31.5666,31.178,31.2018,451844.0
2016-09-29 13:00:00,39.34,39.35,39.1,39.11,475943.0,31.2018,31.2097,31.0115,31.0194,475943.0
2016-09-29 13:30:00,39.11,39.15,38.78,38.85,740823.0,31.0194,31.0511,30.7577,30.8132,740823.0
2016-09-29 14:00:00,38.85,39.13,38.81,39.09,403822.0,30.8132,31.0352,30.7814,31.0035,403822.0
2016-09-29 14:30:00,39.09,39.23,39.05,39.14,457943.0,31.0035,31.1146,30.9718,31.0432,457943.0
2016-09-29 15:00:00,39.14,39.18,39.04,39.1,509895.0,31.0432,31.0749,30.9639,31.0115,509895.0
2016-09-29 15:30:00,39.1,39.17,39.02,39.06,1619611.0,31.0115,31.067,30.948,30.9797,1619611.0
2016-09-30 09:30:00,39.48,39.56,39.3,39.38,475428.0,31.3128,31.3763,31.1701,31.2335,475428.0
2016-09-30 10:00:00,39.39,39.58,39.39,39.47,528724.0,31.2415,31.3922,31.2415,31.3049,528724.0
2016-09-30 10:30:00,39.47,39.63,39.47,39.61,373081.0,31.3049,31.4318,31.3049,31.416,373081.0
2016-09-30 11:00:00,39.62,39.82,39.61,39.76,949487.0,31.4239,31.5825,31.416,31.5349,949487.0
2016-09-30 11:30:00,39.76,39.85,39.66,39.66,356545.0,31.5349,31.6063,31.4556,31.4556,356545.0
2016-09-30 12:00:00,39.66,39.8,39.63,39.76,286375.0,31.4556,31.5666,31.4318,31.5349,286375.0
2016-09-30 12:30:00,39.77,39.86,39.76,39.78,283188.0,31.5429,31.6142,31.5349,31.5508,283188.0
2016-09-30 13:00:00,39.78,39.88,39.78,39.82,444331.0,31.5508,31.6301,31.5508,31.5825,444331.0
2016-09-30 13:30:00,39.82,39.97,39.81,39.96,492897.0,31.5825,31.7015,31.5746,31.6935,492897.0
2016-09-30 14:00:00,39.96,40.01,39.93,39.96,357088.0,31.6935,31.7332,31.6698,31.6935,357088.0
2016-09-30 14:30:00,39.96,40.07,39.95,40.05,441545.0,31.6935,31.7808,31.6856,31.7649,441545.0
2016-09-30 15:00:00,40.05,40.08,39.98,40.0,466234.0,31.7649,31.7887,31.7094,31.7253,466234.0
2016-09-30 15:30:00,40.0,40.04,39.86,39.88,1386019.0,31.7253,31.757,31.6142,31.6301,1386019.0
2016-10-03 09:30:00,39.78,39.81,39.52,39.65,280454.0,31.5508,31.5746,31.3446,31.4477,280454.0
2016-10-03 10:00:00,39.66,39.8,39.6,39.65,345074.0,31.4556,31.5666,31.408,31.4477,345074.0
2016-10-03 10:30:00,39.65,39.9,39.62,39.83,418019.0,31.4477,31.646,31.4239,31.5904,418019.0
2016-10-03 11:00:00,39.83,39.89,39.76,39.86,161835.0,31.5904,31.638,31.5349,31.6142,161835.0
2016-10-03 11:30:00,39.85,39.86,39.7,39.76,156361.0,31.6063,31.6142,31.4873,31.5349,156361.0
2016-10-03 12:00:00,39.76,39.82,39.64,39.68,160035.0,31.5349,31.5825,31.4397,31.4715,160035.0
2016-10-03 12:30:00,39.67,39.69,39.59,39.63,141848.0,31.4635,31.4794,31.4001,31.4318,141848.0
2016-10-03 13:00:00,39.63,39.69,39.55,39.64,140287.0,31.4318,31.4794,31.3684,31.4397,140287.0
2016-10-03 13:30:00,39.64,39.67,39.59,39.62,146468.0,31.4397,31.4635,31.4001,31.4239,146468.0
2016-10-03 14:00:00,39.62,39.68,39.61,39.64,187730.0,31.4239,31.4715,31.416,31.4397,187730.0
2016-10-03 14:30:00,39.64,39.66,39.53,39.6,152932.0,31.4397,31.4556,31.3525,31.408,152932.0
2016-10-03 15:00:00,39.61,39.66,39.57,39.63,180503.0,31.416,31.4556,31.3842,31.4318,180503.0
2016-10-03 15:30:00,39.63,39.73,39.61,39.69,620806.0,31.4318,31.5111,31.416,31.4794,620806.0
2016-10-04 09:30:00,39.83,39.88,39.69,39.8,412736.0,31.5904,31.6301,31.4794,31.5666,412736.0
2016-10-04 10:00:00,39.81,39.85,39.63,39.77,373576.0,31.5746,31.6063,31.4318,31.5429,373576.0
2016-10-04 10:30:00,39.77,40.07,39.75,40.07,382234.0,31.5429,31.7808,31.527,31.7808,382234.0
2016-10-04 11:00:00,40.07,40.08,39.84,40.06,442672.0,31.7808,31.7887,31.5984,31.7729,442672.0
2016-10-04 11:30:00,40.06,40.27,40.04,40.21,493381.0,31.7729,31.9394,31.757,31.8918,493381.0
2016-10-04 12:00:00,40.21,40.4,40.18,40.32,522692.0,31.8918,32.0425,31.868,31.9791,522692.0
2016-10-04 12:30:00,40.32,40.34,40.14,40.14,322358.0,31.9791,31.9949,31.8363,31.8363,322358.0
2016-10-04 13:00:00,40.14,40.19,40.03,40.09,480587.0,31.8363,31.876,31.7491,31.7967,480587.0
2016-10-04 13:30:00,40.09,40.15,40.03,40.12,227887.0,31.7967,31.8442,31.7491,31.8204,227887.0
2016-10-04 14:00:00,40.11,40.17,40.03,40.09,270324.0,31.8125,31.8601,31.7491,31.7967,270324.0
2016-10-04 14:30:00,40.09,40.18,40.07,40.08,307673.0,31.7967,31.868,31.7808,31.7887,307673.0
2016-10-04 15:00:00,40.07,40.22,40.07,40.22,405728.0,31.7808,31.8998,31.7808,31.8998,405728.0
2016-10-04 15:30:00,40.22,40.23,40.16,40.19,931190.0,31.8998,31.9077,31.8522,31.876,931190.0
2016-10-05 09:30:00,40.5,40.59,40.38,40.43,441047.0,32.1218,32.1932,32.0267,32.0663,441047.0
2016-10-05 10:00:00,40.43,40.73,40.43,40.73,657935.0,32.0663,32.3043,32.0663,32.3043,657935.0
2016-10-05 10:30:00,40.73,40.89,40.69,40.89,381718.0,32.3043,32.4312,32.2725,32.4312,381718.0
2016-10-05 11:00:00,40.88,40.9,40.8,40.84,296470.0,32.4232,32.4391,32.3598,32.3915,296470.0
2016-10-05 11:30:00,40.84,40.88,40.78,40.8,237067.0,32.3915,32.4232,32.3439,32.3598,237067.0
2016-10-05 12:00:00,40.8,40.84,40.77,40.83,214425.0,32.3598,32.3915,32.336,32.3836,214425.0
2016-10-05 12:30:00,40.83,40.83,40.75,40.77,217711.0,32.3836,32.3836,32.3201,32.336,217711.0
2016-10-05 13:00:00,40.77,40.85,40.77,40.8,214145.0,32.336,32.3994,32.336,32.3598,214145.0
2016-10-05 13:30:00,40.8,40.84,40.77,40.79,189844.0,32.3598,32.3915,32.336,32.3518,189844.0
2016-10-05 14:00:00,40.78,40.8,40.69,40.71,183361.0,32.3439,32.3598,32.2725,32.2884,183361.0
2016-10-05 14:30:00,40.71,40.78,40.7,40.77,296560.0,32.2884,32.3439,32.2805,32.336,296560.0
2016-10-05 15:00:00,40.77,40.86,40.76,40.8,387442.0,32.336,32.4074,32.3281,32.3598,387442.0
2016-10-05 15:30:00,40.8,40.89,40.79,40.83,941423.0,32.3598,32.4312,32.3518,32.3836,941423.0
2016-10-06 09:30:00,40.9,40.94,40.5,40.59,399852.0,32.4391,32.4708,32.1218,32.1932,399852.0
2016-10-06 10:00:00,40.59,40.69,40.52,40.58,295046.0,32.1932,32.2725,32.1377,32.1853,295046.0
2016-10-06 10:30:00,40.57,40.66,40.54,40.57,213790.0,32.1774,32.2487,32.1536,32.1774,213790.0
2016-10-06 11:00:00,40.57,40.6,40.46,40.57,216996.0,32.1774,32.2012,32.0901,32.1774,216996.0
2016-10-06 11:30:00,40.57,40.63,40.51,40.52,266048.0,32.1774,32.2249,32.1298,32.1377,266048.0
2016-10-06 12:00:00,40.53,40.65,40.53,40.63,225380.0,32.1456,32.2408,32.1456,32.2249,225380.0
2016-10-06 12:30:00,40.62,40.71,40.61,40.68,145768.0,32.217,32.2884,32.2091,32.2646,145768.0
2016-10-06 13:00:00,40.69,40.72,40.63,40.72,142813.0,32.2725,32.2963,32.2249,32.2963,142813.0
2016-10-06 13:30:00,40.71,40.77,40.65,40.69,226714.0,32.2884,32.336,32.2408,32.2725,226714.0
2016-10-06 14:00:00,40.7,40.74,40.66,40.71,223381.0,32.2805,32.3122,32.2487,32.2884,223381.0
2016-10-06 14:30:00,40.71,40.74,40.65,40.66,287280.0,32.2884,32.3122,32.2408,32.2487,287280.0
2016-10-06 15:00:00,40.66,40.72,40.65,40.69,209857.0,32.2487,32.2963,32.2408,32.2725,209857.0
2016-10-06 15:30:00,40.68,40.77,40.66,40.73,969109.0,32.2646,32.336,32.2487,32.3043,969109.0
2016-10-07 09:30:00,40.85,40.97,40.41,40.49,415652.0,32.3994,32.4946,32.0505,32.1139,415652.0
2016-10-07 10:00:00,40.5,40.65,40.49,40.59,318735.0,32.1218,32.2408,32.1139,32.1932,318735.0
2016-10-07 10:30:00,40.58,40.67,40.54,40.63,227463.0,32.1853,32.2567,32.1536,32.2249,227463.0
2016-10-07 11:00:00,40.63,40.7,40.59,40.62,181190.0,32.2249,32.2805,32.1932,32.217,181190.0
2016-10-07 11:30:00,40.62,40.63,40.34,40.48,191578.0,32.217,32.2249,31.9949,32.106,191578.0
2016-10-07 12:00:00,40.47,40.59,40.39,40.4,304472.0,32.098,32.1932,32.0346,32.0425,304472.0
2016-10-07 12:30:00,40.39,40.46,40.35,40.45,162834.0,32.0346,32.0901,32.0029,32.0822,162834.0
2016-10-07 13:00:00,40.45,40.52,40.36,40.51,147519.0,32.0822,32.1377,32.0108,32.1298,147519.0
2016-10-07 13:30:00,40.51,40.61,40.49,40.55,127687.0,32.1298,32.2091,32.1139,32.1615,127687.0
2016-10-07 14:00:00,40.55,40.61,40.49,40.59,191852.0,32.1615,32.2091,32.1139,32.1932,191852.0
2016-10-07 14:30:00,40.58,40.65,40.58,40.62,191581.0,32.1853,32.2408,32.1853,32.217,191581.0
2016-10-07 15:00:00,40.62,40.65,40.57,40.64,162020.0,32.217,32.2408,32.1774,32.2329,162020.0
2016-10-07 15:30:00,40.64,40.66,40.57,40.58,650362.0,32.2329,32.2487,32.1774,32.1853,650362.0
2016-10-10 09:30:00,40.89,40.95,40.79,40.91,324008.0,32.4312,32.4787,32.3518,32.447,324008.0
2016-10-10 10:00:00,40.91,40.93,40.76,40.77,230736.0,32.447,32.4629,32.3281,32.336,230736.0
2016-10-10 10:30:00,40.78,40.88,40.77,40.86,169601.0,32.3439,32.4232,32.336,32.4074,169601.0
2016-10-10 11:00:00,40.87,40.87,40.76,40.79,167439.0,32.4153,32.4153,32.3281,32.3518,167439.0
2016-10-10 11:30:00,40.79,40.81,40.72,40.76,143834.0,32.3518,32.3677,32.2963,32.3281,143834.0
2016-10-10 12:00:00,40.77,40.82,40.74,40.78,117984.0,32.336,32.3756,32.3122,32.3439,117984.0
2016-10-10 12:30:00,40.79,40.89,40.78,40.88,123170.0,32.3518,32.4312,32.3439,32.4232,123170.0
2016-10-10 13:00:00,40.87,40.94,40.87,40.9,100303.0,32.4153,32.4708,32.4153,32.4391,100303.0
2016-10-10 13:30:00,40.9,40.92,40.77,40.78,107555.0,32.4391,32.455,32.336,32.3439,107555.0
2016-10-10 14:00:00,40.78,40.8,40.68,40.68,157964.0,32.3439,32.3598,32.2646,32.2646,157964.0
2016-10-10 14:30:00,40.69,40.72,40.66,40.71,123429.0,32.2725,32.2963,32.2487,32.2884,123429.0
2016-10-10 15:00:00,40.71,40.72,40.65,40.68,140569.0,32.2884,32.2963,32.2408,32.2646,140569.0
2016-10-10 15:30:00,40.68,40.69,40.63,40.67,526108.0,32.2646,32.2725,32.2249,32.2567,526108.0
2016-10-11 09:30:00,40.6,40.65,40.46,40.53,314057.0,32.2012,32.2408,32.0901,32.1456,314057.0
2016-10-11 10:00:00,40.52,40.53,40.25,40.28,336355.0,32.1377,32.1456,31.9236,31.9473,336355.0
2016-10-11 10:30:00,40.28,40.39,40.14,40.15,247175.0,31.9473,32.0346,31.8363,31.8442,247175.0
2016-10-11 11:00:00,40.15,40.19,39.98,39.98,285223.0,31.8442,31.876,31.7094,31.7094,285223.0
2016-10-11 11:30:00,39.98,40.05,39.9,39.99,250008.0,31.7094,31.7649,31.646,31.7173,250008.0
2016-10-11 12:00:00,39.99,40.0,39.92,39.97,131629.0,31.7173,31.7253,31.6618,31.7015,131629.0
2016-10-11 12:30:00,39.97,40.17,39.95,40.11,223402.0,31.7015,31.8601,31.6856,31.8125,223402.0
2016-10-11 13:00:00,40.1,40.11,39.92,40.03,183324.0,31.8046,31.8125,31.6618,31.7491,183324.0
2016-10-11 13:30:00,40.03,40.09,39.9,39.92,180151.0,31.7491,31.7967,31.646,31.6618,180151.0
2016-10-11 14:00:00,39.92,39.95,39.77,39.85,178426.0,31.6618,31.6856,31.5429,31.6063,178426.0
2016-10-11 14:30:00,39.85,39.92,39.8,39.84,162058.0,31.6063,31.6618,31.5666,31.5984,162058.0
2016-10-11 15:00:00,39.84,39.97,39.83,39.92,226530.0,31.5984,31.7015,31.5904,31.6618,226530.0
2016-10-11 15:30:00,39.93,40.05,39.92,39.96,678797.0,31.6698,31.7649,31.6618,31.6935,678797.0
2016-10-12 09:30:00,40.04,40.08,39.77,40.07,336851.0,31.757,31.7887,31.5429,31.7808,336851.0
2016-10-12 10:00:00,40.07,40.29,40.04,40.27,283437.0,31.7808,31.9553,31.757,31.9394,283437.0
2016-10-12 10:30:00,40.26,40.27,40.12,40.13,213172.0,31.9315,31.9394,31.8204,31.8284,213172.0
2016-10-12 11:00:00,40.14,40.15,40.06,40.11,155825.0,31.8363,31.8442,31.7729,31.8125,155825.0
2016-10-12 11:30:00,40.12,40.19,40.1,40.16,201357.0,31.8204,31.876,31.8046,31.8522,201357.0
2016-10-12 12:00:00,40.17,40.25,40.11,40.23,146254.0,31.8601,31.9236,31.8125,31.9077,146254.0
2016-10-12 12:30:00,40.24,40.34,40.24,40.3,167227.0,31.9156,31.9949,31.9156,31.9632,167227.0
2016-10-12 13:00:00,40.3,40.3,40.23,40.29,151776.0,31.9632,31.9632,31.9077,31.9553,151776.0
2016-10-12 13:30:00,40.29,40.29,40.22,40.24,130826.0,31.9553,31.9553,31.8998,31.9156,130826.0
2016-10-12 14:00:00,40.24,40.29,40.13,40.15,458448.0,31.9156,31.9553,31.8284,31.8442,458448.0
2016-10-12 14:30:00,40.15,40.18,40.11,40.15,182547.0,31.8442,31.868,31.8125,31.8442,182547.0
2016-10-12 15:00:00,40.15,40.16,40.07,40.12,417759.0,31.8442,31.8522,31.7808,31.8204,417759.0
2016-10-12 15:30:00,40.12,40.2,40.08,40.13,735072.0,31.8204,31.8839,31.7887,31.8284,735072.0
2016-10-13 09:30:00,39.74,39.74,38.8,38.89,771736.0,31.5191,31.5191,30.7735,30.8449,771736.0
2016-10-13 10:00:00,38.9,38.98,38.7,38.74,584695.0,30.8528,30.9163,30.6942,30.7259,584695.0
2016-10-13 10:30:00,38.75,38.86,38.68,38.82,411957.0,30.7339,30.8211,30.6783,30.7894,411957.0
2016-10-13 11:00:00,38.83,38.96,38.71,38.89,271567.0,30.7973,30.9004,30.7021,30.8449,271567.0
2016-10-13 11:30:00,38.89,38.94,38.78,38.84,246928.0,30.8449,30.8846,30.7577,30.8052,246928.0
2016-10-13 12:00:00,38.84,38.89,38.76,38.86,213462.0,30.8052,30.8449,30.7418,30.8211,213462.0
2016-10-13 12:30:00,38.85,39.04,38.84,38.95,161524.0,30.8132,30.9639,30.8052,30.8925,161524.0
2016-10-13 13:00:00,38.94,38.94,38.82,38.86,180746.0,30.8846,30.8846,30.7894,30.8211,180746.0
2016-10-13 13:30:00,38.86,39.05,38.82,39.03,200652.0,30.8211,30.9718,30.7894,30.9559,200652.0
2016-10-13 14:00:00,39.03,39.1,38.95,38.98,249848.0,30.9559,31.0115,30.8925,30.9163,249848.0
2016-10-13 14:30:00,38.98,39.12,38.96,39.11,287582.0,30.9163,31.0273,30.9004,31.0194,287582.0
2016-10-13 15:00:00,39.11,39.21,39.06,39.16,403378.0,31.0194,31.0987,30.9797,31.059,403378.0
2016-10-13 15:30:00,39.16,39.17,39.03,39.09,1038248.0,31.059,31.067,30.9559,31.0035,1038248.0
2016-10-14 09:30:00,39.57,39.82,39.56,39.69,458385.0,31.3842,31.5825,31.3763,31.4794,458385.0
2016-10-14 10:00:00,39.69,39.75,39.59,39.6,353528.0,31.4794,31.527,31.4001,31.408,353528.0
2016-10-14 10:30:00,39.61,39.71,39.52,39.59,277299.0,31.416,31.4953,31.3446,31.4001,277299.0
2016-10-14 11:00:00,39.58,39.6,39.44,39.51,249039.0,31.3922,31.408,31.2811,31.3366,249039.0
2016-10-14 11:30:00,39.51,39.57,39.44,39.53,278874.0,31.3366,31.3842,31.2811,31.3525,278874.0
2016-10-14 12:00:00,39.53,39.55,39.37,39.44,214100.0,31.3525,31.3684,31.2256,31.2811,214100.0
2016-10-14 12:30:00,39.44,39.54,39.43,39.52,156478.0,31.2811,31.3604,31.2732,31.3446,156478.0
2016-10-14 13:00:00,39.52,39.6,39.46,39.57,193697.0,31.3446,31.408,31.297,31.3842,193697.0
2016-10-14 13:30:00,39.56,39.66,39.52,39.57,221107.0,31.3763,31.4556,31.3446,31.3842,221107.0
2016-10-14 14:00:00,39.56,39.6,39.46,39.59,237334.0,31.3763,31.408,31.297,31.4001,237334.0
2016-10-14 14:30:00,39.61,39.61,39.49,39.52,215443.0,31.416,31.416,31.3208,31.3446,215443.0
2016-10-14 15:00:00,39.52,39.58,39.49,39.56,257394.0,31.3446,31.3922,31.3208,31.3763,257394.0
2016-10-14 15:30:00,39.56,39.62,39.47,39.47,901687.0,31.3763,31.4239,31.3049,31.3049,901687.0
2016-10-17 09:30:00,39.57,39.61,39.38,39.39,370048.0,31.3842,31.416,31.2335,31.2415,370048.0
2016-10-17 10:00:00,39.4,39.62,39.37,39.61,292607.0,31.2494,31.4239,31.2256,31.416,292607.0
2016-10-17 10:30:00,39.62,39.65,39.43,39.51,181456.0,31.4239,31.4477,31.2732,31.3366,181456.0
2016-10-17 11:00:00,39.51,39.53,39.4,39.4,137056.0,31.3366,31.3525,31.2494,31.2494,137056.0
2016-10-17 11:30:00,39.41,39.52,39.39,39.51,146923.0,31.2573,31.3446,31.2415,31.3366,146923.0
2016-10-17 12:00:00,39.51,39.54,39.44,39.48,113794.0,31.3366,31.3604,31.2811,31.3128,113794.0
2016-10-17 12:30:00,39.47,39.51,39.42,39.43,99208.0,31.3049,31.3366,31.2653,31.2732,99208.0
2016-10-17 13:00:00,39.42,39.45,39.24,39.24,147912.0,31.2653,31.289,31.1225,31.1225,147912.0
2016-10-17 13:30:00,39.24,39.3,39.19,39.19,127146.0,31.1225,31.1701,31.0828,31.0828,127146.0
2016-10-17 14:00:00,39.2,39.38,39.19,39.36,135552.0,31.0908,31.2335,31.0828,31.2177,135552.0
2016-10-17 14:30:00,39.36,39.43,39.33,39.42,177945.0,31.2177,31.2732,31.1939,31.2653,177945.0
2016-10-17 15:00:00,39.41,39.42,39.3,39.3,255890.0,31.2573,31.2653,31.1701,31.1701,255890.0
2016-10-17 15:30:00,39.3,39.37,39.27,39.31,547658.0,31.1701,31.2256,31.1463,31.178,547658.0
2016-10-18 09:30:00,39.78,39.93,39.61,39.93,656249.0,31.5508,31.6698,31.416,31.6698,656249.0
2016-10-18 10:00:00,39.93,40.1,39.82,39.89,353434.0,31.6698,31.8046,31.5825,31.638,353434.0
2016-10-18 10:30:00,39.9,39.92,39.81,39.84,149906.0,31.646,31.6618,31.5746,31.5984,149906.0
2016-10-18 11:00:00,39.84,40.0,39.84,40.0,438046.0,31.5984,31.7253,31.5984,31.7253,438046.0
2016-10-18 11:30:00,40.0,40.08,39.99,40.07,217090.0,31.7253,31.7887,31.7173,31.7808,217090.0
2016-10-18 12:00:00,40.07,40.08,39.97,40.03,179696.0,31.7808,31.7887,31.7015,31.7491,179696.0
2016-10-18 12:30:00,40.03,40.04,39.98,40.01,114864.0,31.7491,31.757,31.7094,31.7332,114864.0
2016-10-18 13:00:00,40.02,40.06,40.01,40.02,95255.0,31.7411,31.7729,31.7332,31.7411,95255.0
2016-10-18 13:30:00,40.02,40.05,39.98,40.03,112488.0,31.7411,31.7649,31.7094,31.7491,112488.0
2016-10-18 14:00:00,40.04,40.07,39.99,40.04,136718.0,31.757,31.7808,31.7173,31.757,136718.0
2016-10-18 14:30:00,40.05,40.06,40.0,40.03,131289.0,31.7649,31.7729,31.7253,31.7491,131289.0
2016-10-18 15:00:00,40.03,40.03,39.95,39.96,165407.0,31.7491,31.7491,31.6856,31.6935,165407.0
2016-10-18 15:30:00,39.95,40.04,39.94,40.02,823980.0,31.6856,31.757,31.6777,31.7411,823980.0
2016-10-19 09:30:00,40.33,40.33,39.93,40.16,487458.0,31.987,31.987,31.6698,31.8522,487458.0
2016-10-19 10:00:00,40.16,40.19,39.96,40.19,278121.0,31.8522,31.876,31.6935,31.876,278121.0
2016-10-19 10:30:00,40.19,40.42,40.19,40.41,369061.0,31.876,32.0584,31.876,32.0505,369061.0
2016-10-19 11:00:00,40.4,40.41,40.18,40.23,238383.0,32.0425,32.0505,31.868,31.9077,238383.0
2016-10-19 11:30:00,40.23,40.35,40.21,40.27,179689.0,31.9077,32.0029,31.8918,31.9394,179689.0
2016-10-19 12:00:00,40.28,40.37,40.28,40.29,181278.0,31.9473,32.0187,31.9473,31.9553,181278.0
2016-10-19 12:30:00,40.29,40.38,40.29,40.3,159489.0,31.9553,32.0267,31.9553,31.9632,159489.0
2016-10-19 13:00:00,40.3,40.41,40.28,40.41,229332.0,31.9632,32.0505,31.9473,32.0505,229332.0
2016-10-19 13:30:00,40.41,40.48,40.39,40.42,175306.0,32.0505,32.106,32.0346,32.0584,175306.0
2016-10-19 14:00:00,40.42,40.46,40.38,40.38,213169.0,32.0584,32.0901,32.0267,32.0267,213169.0
2016-10-19 14:30:00,40.38,40.39,40.33,40.36,180552.0,32.0267,32.0346,31.987,32.0108,180552.0
2016-10-19 15:00:00,40.36,40.38,40.31,40.33,285561.0,32.0108,32.0267,31.9711,31.987,285561.0
2016-10-19 15:30:00,40.32,40.47,40.29,40.43,1172335.0,31.9791,32.098,31.9553,32.0663,1172335.0
2016-10-20 09:30:00,41.52,42.26,41.47,42.16,2128708.0,32.9308,33.5177,32.8912,33.4384,2128708.0
2016-10-20 10:00:00,42.16,42.32,41.77,41.96,1222164.0,33.4384,33.5653,33.1291,33.2798,1222164.0
2016-10-20 10:30:00,41.96,41.96,41.62,41.71,601747.0,33.2798,33.2798,33.0101,33.0815,601747.0
2016-10-20 11:00:00,41.71,41.77,41.58,41.75,399316.0,33.0815,33.1291,32.9784,33.1133,399316.0
2016-10-20 11:30:00,41.75,41.93,41.71,41.93,376016.0,33.1133,33.256,33.0815,33.256,376016.0
2016-10-20 12:00:00,41.93,42.04,41.91,42.03,374167.0,33.256,33.3433,33.2402,33.3353,374167.0
2016-10-20 12:30:00,42.03,42.16,42.0,42.11,401310.0,33.3353,33.4384,33.3115,33.3988,401310.0
2016-10-20 13:00:00,42.12,42.22,42.1,42.15,519059.0,33.4067,33.486,33.3908,33.4305,519059.0
2016-10-20 13:30:00,42.16,42.22,42.12,42.17,591431.0,33.4384,33.486,33.4067,33.4464,591431.0
2016-10-20 14:00:00,42.18,42.2,42.02,42.05,1406093.0,33.4543,33.4702,33.3274,33.3512,1406093.0
2016-10-20 14:30:00,42.05,42.07,41.92,42.02,610761.0,33.3512,33.3671,33.2481,33.3274,610761.0
2016-10-20 15:00:00,42.02,42.06,41.99,42.01,1791692.0,33.3274,33.3591,33.3036,33.3195,1791692.0
2016-10-20 15:30:00,42.01,42.34,41.97,42.25,2205234.0,33.3195,33.5812,33.2877,33.5098,2205234.0
2016-10-21 09:30:00,42.02,42.63,41.93,42.52,1456925.0,33.3274,33.8112,33.256,33.724,1456925.0
2016-10-21 10:00:00,42.52,42.79,42.49,42.79,1265767.0,33.724,33.9381,33.7002,33.9381,1265767.0
2016-10-21 10:30:00,42.79,42.84,42.69,42.8,571598.0,33.9381,33.9778,33.8588,33.946,571598.0
2016-10-21 11:00:00,42.8,42.93,42.77,42.9,1103264.0,33.946,34.0491,33.9222,34.0254,1103264.0
2016-10-21 11:30:00,42.89,43.16,42.88,43.08,680678.0,34.0174,34.2316,34.0095,34.1681,680678.0
2016-10-21 12:00:00,43.08,43.1,42.88,42.88,501364.0,34.1681,34.184,34.0095,34.0095,501364.0
2016-10-21 12:30:00,42.89,43.01,42.86,42.92,392158.0,34.0174,34.1126,33.9936,34.0412,392158.0
2016-10-21 13:00:00,42.93,42.96,42.86,42.92,401600.0,34.0491,34.0729,33.9936,34.0412,401600.0
2016-10-21 13:30:00,42.92,42.95,42.86,42.94,537137.0,34.0412,34.065,33.9936,34.0571,537137.0
2016-10-21 14:00:00,42.94,43.04,42.88,43.03,468161.0,34.0571,34.1364,34.0095,34.1285,468161.0
2016-10-21 14:30:00,43.04,43.11,43.02,43.06,382649.0,34.1364,34.1919,34.1205,34.1523,382649.0
2016-10-21 15:00:00,43.06,43.08,42.95,43.0,758722.0,34.1523,34.1681,34.065,34.1047,758722.0
2016-10-21 15:30:00,43.0,43.1,42.97,43.05,1728825.0,34.1047,34.184,34.0809,34.1443,1728825.0
2016-10-24 09:30:00,43.43,43.52,43.19,43.52,987850.0,34.4457,34.5171,34.2554,34.5171,987850.0
2016-10-24 10:00:00,43.52,43.57,43.45,43.49,1027243.0,34.5171,34.5568,34.4616,34.4933,1027243.0
2016-10-24 10:30:00,43.48,43.58,43.41,43.55,614335.0,34.4854,34.5647,34.4299,34.5409,614335.0
2016-10-24 11:00:00,43.55,43.59,43.45,43.49,427486.0,34.5409,34.5726,34.4616,34.4933,427486.0
2016-10-24 11:30:00,43.48,43.49,43.28,43.28,425786.0,34.4854,34.4933,34.3267,34.3267,425786.0
2016-10-24 12:00:00,43.28,43.3,43.18,43.23,396558.0,34.3267,34.3426,34.2474,34.2871,396558.0
2016-10-24 12:30:00,43.23,43.23,43.12,43.21,346927.0,34.2871,34.2871,34.1998,34.2712,346927.0
2016-10-24 13:00:00,43.21,43.31,43.19,43.3,353015.0,34.2712,34.3505,34.2554,34.3426,353015.0
2016-10-24 13:30:00,43.31,43.41,43.3,43.35,233686.0,34.3505,34.4299,34.3426,34.3823,233686.0
2016-10-24 14:00:00,43.35,43.36,43.26,43.27,322431.0,34.3823,34.3902,34.3109,34.3188,322431.0
2016-10-24 14:30:00,43.27,43.31,43.24,43.25,322883.0,34.3188,34.3505,34.295,34.303,322883.0
2016-10-24 15:00:00,43.25,43.3,43.24,43.27,409257.0,34.303,34.3426,34.295,34.3188,409257.0
2016-10-24 15:30:00,43.27,43.41,43.25,43.4,1781691.0,34.3188,34.4299,34.303,34.4219,1781691.0
2016-10-25 09:30:00,43.28,43.42,43.19,43.31,594771.0,34.3267,34.4378,34.2554,34.3505,594771.0
2016-10-25 10:00:00,43.3,43.5,43.27,43.42,646610.0,34.3426,34.5012,34.3188,34.4378,646610.0
2016-10-25 10:30:00,43.42,43.44,43.27,43.34,604763.0,34.4378,34.4536,34.3188,34.3743,604763.0
2016-10-25 11:00:00,43.33,43.4,43.27,43.37,500423.0,34.3664,34.4219,34.3188,34.3981,500423.0
2016-10-25 11:30:00,43.37,43.42,43.25,43.26,276932.0,34.3981,34.4378,34.303,34.3109,276932.0
2016-10-25 12:00:00,43.25,43.3,43.17,43.17,519450.0,34.303,34.3426,34.2395,34.2395,519450.0
2016-10-25 12:30:00,43.18,43.29,43.17,43.28,623113.0,34.2474,34.3347,34.2395,34.3267,623113.0
2016-10-25 13:00:00,43.27,43.4,43.26,43.34,231651.0,34.3188,34.4219,34.3109,34.3743,231651.0
2016-10-25 13:30:00,43.34,43.37,43.27,43.33,325634.0,34.3743,34.3981,34.3188,34.3664,325634.0
2016-10-25 14:00:00,43.34,43.38,43.29,43.32,277579.0,34.3743,34.4061,34.3347,34.3585,277579.0
2016-10-25 14:30:00,43.33,43.33,43.26,43.27,236977.0,34.3664,34.3664,34.3109,34.3188,236977.0
2016-10-25 15:00:00,43.26,43.36,43.25,43.33,438521.0,34.3109,34.3902,34.303,34.3664,438521.0
2016-10-25 15:30:00,43.34,43.41,43.3,43.41,1626825.0,34.3743,34.4299,34.3426,34.4299,1626825.0
2016-10-26 09:30:00,43.16,43.62,43.12,43.37,846022.0,34.2316,34.5964,34.1998,34.3981,846022.0
2016-10-26 10:00:00,43.37,43.54,43.31,43.51,447398.0,34.3981,34.533,34.3505,34.5092,447398.0
2016-10-26 10:30:00,43.51,43.61,43.43,43.6,557050.0,34.5092,34.5885,34.4457,34.5805,557050.0
2016-10-26 11:00:00,43.59,43.69,43.56,43.64,430000.0,34.5726,34.6519,34.5488,34.6123,430000.0
2016-10-26 11:30:00,43.64,43.68,43.54,43.63,266667.0,34.6123,34.644,34.533,34.6043,266667.0
2016-10-26 12:00:00,43.63,43.67,43.59,43.66,185955.0,34.6043,34.6361,34.5726,34.6281,185955.0
2016-10-26 12:30:00,43.67,43.73,43.63,43.66,214494.0,34.6361,34.6837,34.6043,34.6281,214494.0
2016-10-26 13:00:00,43.66,43.69,43.5,43.5,233115.0,34.6281,34.6519,34.5012,34.5012,233115.0
2016-10-26 13:30:00,43.5,43.53,43.37,43.4,279969.0,34.5012,34.525,34.3981,34.4219,279969.0
2016-10-26 14:00:00,43.41,43.42,43.3,43.3,403090.0,34.4299,34.4378,34.3426,34.3426,403090.0
2016-10-26 14:30:00,43.3,43.44,43.29,43.41,553780.0,34.3426,34.4536,34.3347,34.4299,553780.0
2016-10-26 15:00:00,43.41,43.6,43.4,43.59,493884.0,34.4299,34.5805,34.4219,34.5726,493884.0
2016-10-26 15:30:00,43.59,43.7,43.57,43.62,1171256.0,34.5726,34.6599,34.5568,34.5964,1171256.0
2016-10-27 09:30:00,43.73,43.88,43.5,43.66,544306.0,34.6837,34.8026,34.5012,34.6281,544306.0
2016-10-27 10:00:00,43.66,43.68,43.3,43.39,472090.0,34.6281,34.644,34.3426,34.414,472090.0
2016-10-27 10:30:00,43.39,43.52,43.31,43.51,384207.0,34.414,34.5171,34.3505,34.5092,384207.0
2016-10-27 11:00:00,43.52,43.59,43.46,43.55,350725.0,34.5171,34.5726,34.4695,34.5409,350725.0
2016-10-27 11:30:00,43.56,43.83,43.56,43.82,603677.0,34.5488,34.763,34.5488,34.755,603677.0
2016-10-27 12:00:00,43.82,43.85,43.72,43.74,423844.0,34.755,34.7788,34.6757,34.6916,423844.0
2016-10-27 12:30:00,43.74,43.75,43.63,43.69,290751.0,34.6916,34.6995,34.6043,34.6519,290751.0
2016-10-27 13:00:00,43.69,43.74,43.62,43.68,291070.0,34.6519,34.6916,34.5964,34.644,291070.0
2016-10-27 13:30:00,43.68,43.75,43.64,43.73,331665.0,34.644,34.6995,34.6123,34.6837,331665.0
2016-10-27 14:00:00,43.74,43.8,43.7,43.79,325589.0,34.6916,34.7392,34.6599,34.7312,325589.0
2016-10-27 14:30:00,43.78,43.85,43.73,43.84,554470.0,34.7233,34.7788,34.6837,34.7709,554470.0
2016-10-27 15:00:00,43.84,43.87,43.77,43.85,666840.0,34.7709,34.7947,34.7154,34.7788,666840.0
2016-10-27 15:30:00,43.85,43.85,43.65,43.71,1323541.0,34.7788,34.7788,34.6202,34.6678,1323541.0
2016-10-28 09:30:00,43.53,43.78,43.43,43.49,461827.0,34.6758,34.875,34.5962,34.644,461827.0
2016-10-28 10:00:00,43.49,43.69,43.34,43.65,436261.0,34.644,34.8033,34.5245,34.7714,436261.0
2016-10-28 10:30:00,43.65,43.72,43.6,43.61,395006.0,34.7714,34.8272,34.7316,34.7396,395006.0
2016-10-28 11:00:00,43.61,43.71,43.6,43.62,275285.0,34.7396,34.8192,34.7316,34.7475,275285.0
2016-10-28 11:30:00,43.62,43.63,43.58,43.59,169982.0,34.7475,34.7555,34.7157,34.7236,169982.0
2016-10-28 12:00:00,43.58,43.67,43.58,43.61,201341.0,34.7157,34.7873,34.7157,34.7396,201341.0
2016-10-28 12:30:00,43.61,43.71,43.6,43.7,189596.0,34.7396,34.8192,34.7316,34.8112,189596.0
2016-10-28 13:00:00,43.7,43.71,43.34,43.51,482847.0,34.8112,34.8192,34.5245,34.6599,482847.0
2016-10-28 13:30:00,43.52,43.53,43.17,43.18,551864.0,34.6679,34.6758,34.3891,34.397,551864.0
2016-10-28 14:00:00,43.18,43.59,43.17,43.54,481611.0,34.397,34.7236,34.3891,34.6838,481611.0
2016-10-28 14:30:00,43.55,43.63,43.42,43.6,300902.0,34.6918,34.7555,34.5882,34.7316,300902.0
2016-10-28 15:00:00,43.6,43.62,43.42,43.59,281723.0,34.7316,34.7475,34.5882,34.7236,281723.0
2016-10-28 15:30:00,43.59,43.59,43.44,43.51,779247.0,34.7236,34.7236,34.6041,34.6599,779247.0
2016-10-31 09:30:00,43.51,43.8,43.51,43.54,333110.0,34.6599,34.8909,34.6599,34.6838,333110.0
2016-10-31 10:00:00,43.54,43.64,43.51,43.63,297628.0,34.6838,34.7635,34.6599,34.7555,297628.0
2016-10-31 10:30:00,43.63,43.67,43.46,43.49,243143.0,34.7555,34.7873,34.6201,34.644,243143.0
2016-10-31 11:00:00,43.49,43.54,43.43,43.54,326975.0,34.644,34.6838,34.5962,34.6838,326975.0
2016-10-31 11:30:00,43.55,43.6,43.49,43.6,226610.0,34.6918,34.7316,34.644,34.7316,226610.0
2016-10-31 12:00:00,43.59,43.66,43.57,43.62,186512.0,34.7236,34.7794,34.7077,34.7475,186512.0
2016-10-31 12:30:00,43.62,43.64,43.55,43.55,180222.0,34.7475,34.7635,34.6918,34.6918,180222.0
2016-10-31 13:00:00,43.55,43.56,43.42,43.5,198119.0,34.6918,34.6997,34.5882,34.6519,198119.0
2016-10-31 13:30:00,43.5,43.56,43.5,43.51,169185.0,34.6519,34.6997,34.6519,34.6599,169185.0
2016-10-31 14:00:00,43.51,43.54,43.4,43.4,203360.0,34.6599,34.6838,34.5723,34.5723,203360.0
2016-10-31 14:30:00,43.4,43.47,43.37,43.38,201596.0,34.5723,34.628,34.5484,34.5563,201596.0
2016-10-31 15:00:00,43.39,43.41,43.35,43.38,483669.0,34.5643,34.5802,34.5324,34.5563,483669.0
2016-10-31 15:30:00,43.38,43.41,43.26,43.28,1098352.0,34.5563,34.5802,34.4607,34.4767,1098352.0
2016-11-01 09:30:00,43.45,43.6,43.31,43.38,380739.0,34.6121,34.7316,34.5006,34.5563,380739.0
2016-11-01 10:00:00,43.38,43.42,43.24,43.24,383774.0,34.5563,34.5882,34.4448,34.4448,383774.0
2016-11-01 10:30:00,43.24,43.35,43.11,43.34,288774.0,34.4448,34.5324,34.3413,34.5245,288774.0
2016-11-01 11:00:00,43.34,43.34,43.22,43.28,197189.0,34.5245,34.5245,34.4289,34.4767,197189.0
2016-11-01 11:30:00,43.28,43.34,43.2,43.22,172098.0,34.4767,34.5245,34.4129,34.4289,172098.0
2016-11-01 12:00:00,43.23,43.31,43.14,43.16,203284.0,34.4368,34.5006,34.3652,34.3811,203284.0
2016-11-01 12:30:00,43.16,43.27,43.16,43.26,130446.0,34.3811,34.4687,34.3811,34.4607,130446.0
2016-11-01 13:00:00,43.26,43.34,43.21,43.33,178426.0,34.4607,34.5245,34.4209,34.5165,178426.0
2016-11-01 13:30:00,43.33,43.33,43.07,43.14,226041.0,34.5165,34.5165,34.3094,34.3652,226041.0
2016-11-01 14:00:00,43.14,43.14,42.93,43.06,296865.0,34.3652,34.3652,34.1979,34.3014,296865.0
2016-11-01 14:30:00,43.06,43.17,43.01,43.02,247583.0,34.3014,34.3891,34.2616,34.2696,247583.0
2016-11-01 15:00:00,43.02,43.29,42.97,43.29,339266.0,34.2696,34.4846,34.2297,34.4846,339266.0
2016-11-01 15:30:00,43.29,43.43,43.22,43.4,873900.0,34.4846,34.5962,34.4289,34.5723,873900.0
2016-11-02 09:30:00,43.16,43.25,42.98,43.04,409298.0,34.3811,34.4528,34.2377,34.2855,409298.0
2016-11-02 10:00:00,43.03,43.07,42.86,43.0,380977.0,34.2775,34.3094,34.1421,34.2536,380977.0
2016-11-02 10:30:00,43.01,43.01,42.78,42.78,241546.0,34.2616,34.2616,34.0784,34.0784,241546.0
2016-11-02 11:00:00,42.78,42.99,42.77,42.9,233015.0,34.0784,34.2457,34.0704,34.174,233015.0
2016-11-02 11:30:00,42.89,42.92,42.84,42.89,186704.0,34.166,34.1899,34.1262,34.166,186704.0
2016-11-02 12:00:00,42.89,42.94,42.85,42.91,163130.0,34.166,34.2058,34.1341,34.1819,163130.0
2016-11-02 12:30:00,42.91,42.97,42.88,42.95,131282.0,34.1819,34.2297,34.158,34.2138,131282.0
2016-11-02 13:00:00,42.95,42.96,42.73,42.82,234800.0,34.2138,34.2218,34.0385,34.1102,234800.0
2016-11-02 13:30:00,42.82,42.99,42.78,42.92,256664.0,34.1102,34.2457,34.0784,34.1899,256664.0
2016-11-02 14:00:00,42.93,43.13,42.73,43.03,415115.0,34.1979,34.3572,34.0385,34.2775,415115.0
2016-11-02 14:30:00,43.02,43.04,42.87,42.89,419015.0,34.2696,34.2855,34.1501,34.166,419015.0
2016-11-02 15:00:00,42.9,43.06,42.86,43.06,399426.0,34.174,34.3014,34.1421,34.3014,399426.0
2016-11-02 15:30:00,43.06,43.06,42.86,42.89,898624.0,34.3014,34.3014,34.1421,34.166,898624.0
2016-11-03 09:30:00,43.03,43.31,42.92,43.26,294640.0,34.2775,34.5006,34.1899,34.4607,294640.0
2016-11-03 10:00:00,43.25,43.25,43.08,43.21,501239.0,34.4528,34.4528,34.3174,34.4209,501239.0
2016-11-03 10:30:00,43.21,43.41,43.15,43.33,354558.0,34.4209,34.5802,34.3731,34.5165,354558.0
2016-11-03 11:00:00,43.33,43.34,43.2,43.25,273628.0,34.5165,34.5245,34.4129,34.4528,273628.0
2016-11-03 11:30:00,43.25,43.35,43.21,43.23,266258.0,34.4528,34.5324,34.4209,34.4368,266258.0
2016-11-03 12:00:00,43.23,43.26,43.15,43.2,227202.0,34.4368,34.4607,34.3731,34.4129,227202.0
2016-11-03 12:30:00,43.2,43.2,43.07,43.14,150111.0,34.4129,34.4129,34.3094,34.3652,150111.0
2016-11-03 13:00:00,43.13,43.14,43.01,43.08,228768.0,34.3572,34.3652,34.2616,34.3174,228768.0
2016-11-03 13:30:00,43.08,43.1,43.02,43.05,214702.0,34.3174,34.3333,34.2696,34.2935,214702.0
2016-11-03 14:00:00,43.05,43.13,43.03,43.08,231150.0,34.2935,34.3572,34.2775,34.3174,231150.0
2016-11-03 14:30:00,43.09,43.19,43.08,43.19,212802.0,34.3253,34.405,34.3174,34.405,212802.0
2016-11-03 15:00:00,43.19,43.19,43.07,43.11,226585.0,34.405,34.405,34.3094,34.3413,226585.0
2016-11-03 15:30:00,43.11,43.12,43.0,43.04,1013521.0,34.3413,34.3492,34.2536,34.2855,1013521.0
2016-11-04 09:30:00,43.04,43.25,42.75,42.8,475918.0,34.2855,34.4528,34.0545,34.0943,475918.0
2016-11-04 10:00:00,42.81,43.03,42.81,43.03,428440.0,34.1023,34.2775,34.1023,34.2775,428440.0
2016-11-04 10:30:00,43.02,43.18,42.99,43.14,686505.0,34.2696,34.397,34.2457,34.3652,686505.0
2016-11-04 11:00:00,43.13,43.27,43.08,43.21,570918.0,34.3572,34.4687,34.3174,34.4209,570918.0
2016-11-04 11:30:00,43.2,43.22,43.13,43.16,246451.0,34.4129,34.4289,34.3572,34.3811,246451.0
2016-11-04 12:00:00,43.17,43.26,43.16,43.25,313509.0,34.3891,34.4607,34.3811,34.4528,313509.0
2016-11-04 12:30:00,43.25,43.25,43.17,43.21,245740.0,34.4528,34.4528,34.3891,34.4209,245740.0
2016-11-04 13:00:00,43.21,43.22,43.09,43.13,270704.0,34.4209,34.4289,34.3253,34.3572,270704.0
2016-11-04 13:30:00,43.12,43.15,43.07,43.09,150701.0,34.3492,34.3731,34.3094,34.3253,150701.0
2016-11-04 14:00:00,43.09,43.12,43.0,43.09,297926.0,34.3253,34.3492,34.2536,34.3253,297926.0
2016-11-04 14:30:00,43.09,43.09,42.94,42.97,356556.0,34.3253,34.3253,34.2058,34.2297,356556.0
2016-11-04 15:00:00,42.97,43.01,42.9,43.0,568347.0,34.2297,34.2616,34.174,34.2536,568347.0
2016-11-04 15:30:00,43.0,43.04,42.97,42.99,1291089.0,34.2536,34.2855,34.2297,34.2457,1291089.0
2016-11-07 09:30:00,43.71,43.92,43.71,43.77,553702.0,34.8192,34.9865,34.8192,34.867,553702.0
2016-11-07 10:00:00,43.78,43.85,43.76,43.8,594479.0,34.875,34.9307,34.859,34.8909,594479.0
2016-11-07 10:30:00,43.8,43.84,43.65,43.7,455628.0,34.8909,34.9228,34.7714,34.8112,455628.0
2016-11-07 11:00:00,43.7,43.9,43.7,43.83,348698.0,34.8112,34.9706,34.8112,34.9148,348698.0
2016-11-07 11:30:00,43.83,43.87,43.8,43.81,351319.0,34.9148,34.9467,34.8909,34.8989,351319.0
2016-11-07 12:00:00,43.81,43.89,43.77,43.78,634850.0,34.8989,34.9626,34.867,34.875,634850.0
2016-11-07 12:30:00,43.78,43.81,43.72,43.77,343001.0,34.875,34.8989,34.8272,34.867,343001.0
2016-11-07 13:00:00,43.77,43.8,43.72,43.72,419075.0,34.867,34.8909,34.8272,34.8272,419075.0
2016-11-07 13:30:00,43.72,43.8,43.69,43.76,228477.0,34.8272,34.8909,34.8033,34.859,228477.0
2016-11-07 14:00:00,43.77,43.84,43.76,43.79,237234.0,34.867,34.9228,34.859,34.8829,237234.0
2016-11-07 14:30:00,43.79,43.8,43.71,43.79,312147.0,34.8829,34.8909,34.8192,34.8829,312147.0
2016-11-07 15:00:00,43.79,43.87,43.77,43.87,468315.0,34.8829,34.9467,34.867,34.9467,468315.0
2016-11-07 15:30:00,43.87,44.04,43.84,44.02,1434316.0,34.9467,35.0821,34.9228,35.0662,1434316.0
2016-11-08 09:30:00,43.88,44.03,43.71,43.83,407988.0,34.9546,35.0741,34.8192,34.9148,407988.0
2016-11-08 10:00:00,43.82,43.85,43.7,43.83,300673.0,34.9068,34.9307,34.8112,34.9148,300673.0
2016-11-08 10:30:00,43.82,43.96,43.81,43.92,330823.0,34.9068,35.0184,34.8989,34.9865,330823.0
2016-11-08 11:00:00,43.91,44.13,43.9,44.1,401689.0,34.9785,35.1538,34.9706,35.1299,401689.0
2016-11-08 11:30:00,44.09,44.24,44.09,44.22,188924.0,35.1219,35.2414,35.1219,35.2255,188924.0
2016-11-08 12:00:00,44.22,44.25,44.17,44.18,201657.0,35.2255,35.2494,35.1856,35.1936,201657.0
2016-11-08 12:30:00,44.18,44.23,44.15,44.19,324334.0,35.1936,35.2334,35.1697,35.2016,324334.0
2016-11-08 13:00:00,44.19,44.22,44.11,44.16,167302.0,35.2016,35.2255,35.1379,35.1777,167302.0
2016-11-08 13:30:00,44.16,44.24,44.1,44.11,167058.0,35.1777,35.2414,35.1299,35.1379,167058.0
2016-11-08 14:00:00,44.1,44.12,43.98,44.0,232761.0,35.1299,35.1458,35.0343,35.0502,232761.0
2016-11-08 14:30:00,43.99,44.0,43.79,43.79,406272.0,35.0423,35.0502,34.8829,34.8829,406272.0
2016-11-08 15:00:00,43.8,44.05,43.79,43.97,487950.0,34.8909,35.0901,34.8829,35.0263,487950.0
2016-11-08 15:30:00,43.97,44.08,43.85,43.89,1623455.0,35.0263,35.114,34.9307,34.9626,1623455.0
2016-11-09 09:30:00,43.97,45.06,43.95,45.01,1484273.0,35.0263,35.8946,35.0104,35.8548,1484273.0
2016-11-09 10:00:00,45.02,45.04,44.61,44.73,1009671.0,35.8628,35.8787,35.5361,35.6317,1009671.0
2016-11-09 10:30:00,44.74,44.77,44.53,44.75,508720.0,35.6397,35.6636,35.4724,35.6477,508720.0
2016-11-09 11:00:00,44.76,45.08,44.75,45.0,703256.0,35.6556,35.9106,35.6477,35.8468,703256.0
2016-11-09 11:30:00,45.0,45.27,44.97,45.21,889032.0,35.8468,36.0619,35.8229,36.0141,889032.0
2016-11-09 12:00:00,45.21,45.21,44.93,44.98,821846.0,36.0141,36.0141,35.7911,35.8309,821846.0
2016-11-09 12:30:00,44.99,45.11,44.91,45.1,750153.0,35.8389,35.9344,35.7751,35.9265,750153.0
2016-11-09 13:00:00,45.1,45.42,45.07,45.37,563961.0,35.9265,36.1814,35.9026,36.1416,563961.0
2016-11-09 13:30:00,45.37,45.64,45.32,45.64,510262.0,36.1416,36.3566,36.1017,36.3566,510262.0
2016-11-09 14:00:00,45.64,45.64,45.46,45.53,604018.0,36.3566,36.3566,36.2133,36.269,604018.0
2016-11-09 14:30:00,45.54,45.57,45.42,45.5,689610.0,36.277,36.3009,36.1814,36.2451,689610.0
2016-11-09 15:00:00,45.5,45.75,45.48,45.7,908904.0,36.2451,36.4443,36.2292,36.4044,908904.0
2016-11-09 15:30:00,45.7,45.71,45.41,45.54,2129336.0,36.4044,36.4124,36.1734,36.277,2129336.0
2016-11-10 09:30:00,45.99,47.61,45.98,47.12,1638577.0,36.6355,37.9259,36.6275,37.5356,1638577.0
2016-11-10 10:00:00,47.12,47.3,46.52,46.55,768572.0,37.5356,37.679,37.0576,37.0815,768572.0
2016-11-10 10:30:00,46.54,46.71,45.78,45.79,1028798.0,37.0736,37.209,36.4682,36.4761,1028798.0
2016-11-10 11:00:00,45.78,46.09,45.58,45.63,1508017.0,36.4682,36.7151,36.3088,36.3487,1508017.0
2016-11-10 11:30:00,45.64,45.86,45.57,45.64,975323.0,36.3566,36.5319,36.3009,36.3566,975323.0
2016-11-10 12:00:00,45.64,45.87,45.61,45.82,1501252.0,36.3566,36.5399,36.3327,36.5,1501252.0
2016-11-10 12:30:00,45.83,46.04,45.71,46.02,614252.0,36.508,36.6753,36.4124,36.6594,614252.0
2016-11-10 13:00:00,46.03,46.2,45.91,46.07,589377.0,36.6673,36.8027,36.5717,36.6992,589377.0
2016-11-10 13:30:00,46.07,46.29,46.07,46.26,1084721.0,36.6992,36.8744,36.6992,36.8505,1084721.0
2016-11-10 14:00:00,46.26,46.39,46.14,46.25,520018.0,36.8505,36.9541,36.7549,36.8426,520018.0
2016-11-10 14:30:00,46.24,46.27,46.08,46.27,759199.0,36.8346,36.8585,36.7071,36.8585,759199.0
2016-11-10 15:00:00,46.27,46.37,46.2,46.36,629268.0,36.8585,36.9382,36.8027,36.9302,629268.0
2016-11-10 15:30:00,46.37,46.37,46.15,46.21,1367224.0,36.9382,36.9382,36.7629,36.8107,1367224.0
2016-11-11 09:30:00,46.04,46.46,46.0,46.28,577265.0,36.6753,37.0099,36.6434,36.8665,577265.0
2016-11-11 10:00:00,46.29,46.36,46.06,46.1,409195.0,36.8744,36.9302,36.6912,36.7231,409195.0
2016-11-11 10:30:00,46.1,46.16,45.97,46.05,387652.0,36.7231,36.7709,36.6195,36.6832,387652.0
2016-11-11 11:00:00,46.04,46.12,45.92,46.03,374535.0,36.6753,36.739,36.5797,36.6673,374535.0
2016-11-11 11:30:00,46.02,46.23,46.02,46.18,429793.0,36.6594,36.8266,36.6594,36.7868,429793.0
2016-11-11 12:00:00,46.17,46.52,46.15,46.47,428924.0,36.7788,37.0576,36.7629,37.0178,428924.0
2016-11-11 12:30:00,46.47,46.6,46.39,46.57,292462.0,37.0178,37.1214,36.9541,37.0975,292462.0
2016-11-11 13:00:00,46.57,46.66,46.52,46.62,357037.0,37.0975,37.1692,37.0576,37.1373,357037.0
2016-11-11 13:30:00,46.62,46.75,46.61,46.71,336937.0,37.1373,37.2409,37.1293,37.209,336937.0
2016-11-11 14:00:00,46.71,46.71,46.59,46.64,286702.0,37.209,37.209,37.1134,37.1532,286702.0
2016-11-11 14:30:00,46.64,46.7,46.53,46.54,399973.0,37.1532,37.201,37.0656,37.0736,399973.0
2016-11-11 15:00:00,46.54,46.65,46.53,46.62,392558.0,37.0736,37.1612,37.0656,37.1373,392558.0
2016-11-11 15:30:00,46.62,46.79,46.62,46.73,889788.0,37.1373,37.2727,37.1373,37.2249,889788.0
2016-11-14 09:30:00,46.98,47.76,46.96,47.55,827135.0,37.4241,38.0454,37.4082,37.8781,827135.0
2016-11-14 10:00:00,47.54,47.87,47.5,47.54,777364.0,37.8702,38.1331,37.8383,37.8702,777364.0
2016-11-14 10:30:00,47.54,47.6,47.32,47.35,657314.0,37.8702,37.918,37.6949,37.7188,657314.0
2016-11-14 11:00:00,47.34,47.49,47.21,47.41,410288.0,37.7109,37.8303,37.6073,37.7666,410288.0
2016-11-14 11:30:00,47.41,47.55,47.32,47.51,436597.0,37.7666,37.8781,37.6949,37.8463,436597.0
2016-11-14 12:00:00,47.51,47.52,47.26,47.28,400048.0,37.8463,37.8542,37.6471,37.6631,400048.0
2016-11-14 12:30:00,47.28,47.34,47.15,47.21,341506.0,37.6631,37.7109,37.5595,37.6073,341506.0
2016-11-14 13:00:00,47.21,47.45,47.17,47.37,464779.0,37.6073,37.7985,37.5754,37.7348,464779.0
2016-11-14 13:30:00,47.38,47.4,47.23,47.33,510217.0,37.7427,37.7587,37.6232,37.7029,510217.0
2016-11-14 14:00:00,47.34,47.35,47.2,47.22,431036.0,37.7109,37.7188,37.5993,37.6153,431036.0
2016-11-14 14:30:00,47.23,47.41,47.16,47.41,562202.0,37.6232,37.7666,37.5675,37.7666,562202.0
2016-11-14 15:00:00,47.41,47.59,47.38,47.58,434968.0,37.7666,37.91,37.7427,37.902,434968.0
2016-11-14 15:30:00,47.57,47.65,47.47,47.53,1277321.0,37.8941,37.9578,37.8144,37.8622,1277321.0
2016-11-15 09:30:00,47.05,47.06,46.74,46.85,462411.0,37.4798,37.4878,37.2329,37.3205,462411.0
2016-11-15 10:00:00,46.86,47.19,46.84,47.13,408393.0,37.3285,37.5914,37.3126,37.5436,408393.0
2016-11-15 10:30:00,47.13,47.39,47.09,47.27,294239.0,37.5436,37.7507,37.5117,37.6551,294239.0
2016-11-15 11:00:00,47.27,47.47,47.27,47.34,234987.0,37.6551,37.8144,37.6551,37.7109,234987.0
2016-11-15 11:30:00,47.34,47.4,47.17,47.28,173746.0,37.7109,37.7587,37.5754,37.6631,173746.0
2016-11-15 12:00:00,47.28,47.36,47.19,47.31,429994.0,37.6631,37.7268,37.5914,37.687,429994.0
2016-11-15 12:30:00,47.31,47.52,47.31,47.45,531952.0,37.687,37.8542,37.687,37.7985,531952.0
2016-11-15 13:00:00,47.45,47.5,47.39,47.46,566367.0,37.7985,37.8383,37.7507,37.8064,566367.0
2016-11-15 13:30:00,47.46,47.63,47.45,47.54,329874.0,37.8064,37.9419,37.7985,37.8702,329874.0
2016-11-15 14:00:00,47.54,47.83,47.51,47.73,558653.0,37.8702,38.1012,37.8463,38.0215,558653.0
2016-11-15 14:30:00,47.74,47.87,47.73,47.86,503207.0,38.0295,38.1331,38.0215,38.1251,503207.0
2016-11-15 15:00:00,47.86,47.89,47.69,47.8,456879.0,38.1251,38.149,37.9897,38.0773,456879.0
2016-11-15 15:30:00,47.8,47.96,47.73,47.94,1492728.0,38.0773,38.2047,38.0215,38.1888,1492728.0
2016-11-16 09:30:00,47.44,47.51,46.92,47.1,701031.0,37.7905,37.8463,37.3763,37.5197,701031.0
2016-11-16 10:00:00,47.1,47.23,47.04,47.2,521014.0,37.5197,37.6232,37.4719,37.5993,521014.0
2016-11-16 10:30:00,47.2,47.32,47.13,47.23,347583.0,37.5993,37.6949,37.5436,37.6232,347583.0
2016-11-16 11:00:00,47.23,47.23,47.11,47.2,356083.0,37.6232,37.6232,37.5276,37.5993,356083.0
2016-11-16 11:30:00,47.19,47.22,47.13,47.17,333661.0,37.5914,37.6153,37.5436,37.5754,333661.0
2016-11-16 12:00:00,47.16,47.18,47.01,47.16,371313.0,37.5675,37.5834,37.448,37.5675,371313.0
2016-11-16 12:30:00,47.16,47.17,47.07,47.13,263932.0,37.5675,37.5754,37.4958,37.5436,263932.0
2016-11-16 13:00:00,47.14,47.14,47.02,47.05,270108.0,37.5515,37.5515,37.4559,37.4798,270108.0
2016-11-16 13:30:00,47.04,47.11,47.03,47.05,321299.0,37.4719,37.5276,37.4639,37.4798,321299.0
2016-11-16 14:00:00,47.05,47.16,47.05,47.12,264106.0,37.4798,37.5675,37.4798,37.5356,264106.0
2016-11-16 14:30:00,47.12,47.16,47.06,47.16,270516.0,37.5356,37.5675,37.4878,37.5675,270516.0
2016-11-16 15:00:00,47.16,47.26,47.15,47.17,220954.0,37.5675,37.6471,37.5595,37.5754,220954.0
2016-11-16 15:30:00,47.17,47.19,47.0,47.05,907311.0,37.5754,37.5914,37.44,37.4798,907311.0
2016-11-17 09:30:00,47.0,47.63,46.93,47.6,382555.0,37.44,37.9419,37.3843,37.918,382555.0
2016-11-17 10:00:00,47.6,47.61,47.42,47.52,373952.0,37.918,37.9259,37.7746,37.8542,373952.0
2016-11-17 10:30:00,47.52,47.54,47.4,47.49,312636.0,37.8542,37.8702,37.7587,37.8303,312636.0
2016-11-17 11:00:00,47.49,47.59,47.47,47.48,514784.0,37.8303,37.91,37.8144,37.8224,514784.0
2016-11-17 11:30:00,47.48,47.75,47.44,47.7,675332.0,37.8224,38.0375,37.7905,37.9976,675332.0
2016-11-17 12:00:00,47.7,47.82,47.68,47.81,241897.0,37.9976,38.0932,37.9817,38.0853,241897.0
2016-11-17 12:30:00,47.8,47.85,47.56,47.59,390703.0,38.0773,38.1171,37.8861,37.91,390703.0
2016-11-17 13:00:00,47.58,47.63,47.52,47.61,386738.0,37.902,37.9419,37.8542,37.9259,386738.0
2016-11-17 13:30:00,47.61,47.67,47.6,47.61,308472.0,37.9259,37.9737,37.918,37.9259,308472.0
2016-11-17 14:00:00,47.61,47.74,47.61,47.7,445400.0,37.9259,38.0295,37.9259,37.9976,445400.0
2016-11-17 14:30:00,47.7,47.71,47.61,47.62,419242.0,37.9976,38.0056,37.9259,37.9339,419242.0
2016-11-17 15:00:00,47.62,47.65,47.54,47.57,334699.0,37.9339,37.9578,37.8702,37.8941,334699.0
2016-11-17 15:30:00,47.57,47.61,47.52,47.6,715614.0,37.8941,37.9259,37.8542,37.918,715614.0
2016-11-18 09:30:00,47.53,47.61,47.16,47.48,660677.0,37.8622,37.9259,37.5675,37.8224,660677.0
2016-11-18 10:00:00,47.48,47.53,47.4,47.49,433127.0,37.8224,37.8622,37.7587,37.8303,433127.0
2016-11-18 10:30:00,47.49,47.5,47.33,47.34,294382.0,37.8303,37.8383,37.7029,37.7109,294382.0
2016-11-18 11:00:00,47.33,47.45,47.29,47.4,428395.0,37.7029,37.7985,37.671,37.7587,428395.0
2016-11-18 11:30:00,47.4,47.4,47.2,47.21,293232.0,37.7587,37.7587,37.5993,37.6073,293232.0
2016-11-18 12:00:00,47.21,47.35,47.2,47.34,198618.0,37.6073,37.7188,37.5993,37.7109,198618.0
2016-11-18 12:30:00,47.35,47.5,47.33,47.5,576973.0,37.7188,37.8383,37.7029,37.8383,576973.0
2016-11-18 13:00:00,47.49,47.67,47.45,47.66,250938.0,37.8303,37.9737,37.7985,37.9658,250938.0
2016-11-18 13:30:00,47.66,47.67,47.53,47.55,298632.0,37.9658,37.9737,37.8622,37.8781,298632.0
2016-11-18 14:00:00,47.54,47.57,47.46,47.47,193052.0,37.8702,37.8941,37.8064,37.8144,193052.0
2016-11-18 14:30:00,47.47,47.51,47.42,47.43,186026.0,37.8144,37.8463,37.7746,37.7826,186026.0
2016-11-18 15:00:00,47.43,47.46,47.39,47.46,242844.0,37.7826,37.8064,37.7507,37.8064,242844.0
2016-11-18 15:30:00,47.46,47.51,47.41,47.45,639365.0,37.8064,37.8463,37.7666,37.7985,639365.0
2016-11-21 09:30:00,47.38,47.59,47.37,47.42,387432.0,37.7427,37.91,37.7348,37.7746,387432.0
2016-11-21 10:00:00,47.42,47.5,47.29,47.34,207772.0,37.7746,37.8383,37.671,37.7109,207772.0
2016-11-21 10:30:00,47.35,47.39,47.3,47.35,142368.0,37.7188,37.7507,37.679,37.7188,142368.0
2016-11-21 11:00:00,47.35,47.46,47.24,47.39,208326.0,37.7188,37.8064,37.6312,37.7507,208326.0
2016-11-21 11:30:00,47.39,47.45,47.35,47.38,121846.0,37.7507,37.7985,37.7188,37.7427,121846.0
2016-11-21 12:00:00,47.38,47.38,47.28,47.34,123003.0,37.7427,37.7427,37.6631,37.7109,123003.0
2016-11-21 12:30:00,47.34,47.43,47.33,47.38,103651.0,37.7109,37.7826,37.7029,37.7427,103651.0
2016-11-21 13:00:00,47.38,47.5,47.37,47.48,144139.0,37.7427,37.8383,37.7348,37.8224,144139.0
2016-11-21 13:30:00,47.48,47.51,47.46,47.47,154509.0,37.8224,37.8463,37.8064,37.8144,154509.0
2016-11-21 14:00:00,47.47,47.52,47.47,47.5,195249.0,37.8144,37.8542,37.8144,37.8383,195249.0
2016-11-21 14:30:00,47.5,47.51,47.45,47.46,270124.0,37.8383,37.8463,37.7985,37.8064,270124.0
2016-11-21 15:00:00,47.46,47.5,47.4,47.48,989462.0,37.8064,37.8383,37.7587,37.8224,989462.0
2016-11-21 15:30:00,47.49,47.49,47.36,47.4,1063822.0,37.8303,37.8303,37.7268,37.7587,1063822.0
2016-11-22 09:30:00,47.33,47.55,47.24,47.53,491770.0,37.7029,37.8781,37.6312,37.8622,491770.0
2016-11-22 10:00:00,47.53,47.53,47.17,47.19,537072.0,37.8622,37.8622,37.5754,37.5914,537072.0
2016-11-22 10:30:00,47.19,47.25,46.99,47.17,524476.0,37.5914,37.6392,37.432,37.5754,524476.0
2016-11-22 11:00:00,47.17,47.32,47.16,47.18,294238.0,37.5754,37.6949,37.5675,37.5834,294238.0
2016-11-22 11:30:00,47.18,47.2,46.93,46.93,330065.0,37.5834,37.5993,37.3843,37.3843,330065.0
2016-11-22 12:00:00,46.94,47.07,46.9,47.03,245810.0,37.3922,37.4958,37.3604,37.4639,245810.0
2016-11-22 12:30:00,47.03,47.1,47.01,47.09,171161.0,37.4639,37.5197,37.448,37.5117,171161.0
2016-11-22 13:00:00,47.08,47.12,47.02,47.1,277863.0,37.5037,37.5356,37.4559,37.5197,277863.0
2016-11-22 13:30:00,47.1,47.14,47.07,47.07,212321.0,37.5197,37.5515,37.4958,37.4958,212321.0
2016-11-22 14:00:00,47.07,47.18,47.04,47.16,323855.0,37.4958,37.5834,37.4719,37.5675,323855.0
2016-11-22 14:30:00,47.17,47.24,47.13,47.2,224434.0,37.5754,37.6312,37.5436,37.5993,224434.0
2016-11-22 15:00:00,47.2,47.27,47.19,47.22,414306.0,37.5993,37.6551,37.5914,37.6153,414306.0
2016-11-22 15:30:00,47.22,47.3,47.21,47.24,754121.0,37.6153,37.679,37.6073,37.6312,754121.0
2016-11-23 09:30:00,47.37,47.71,47.17,47.43,511620.0,37.7348,38.0056,37.5754,37.7826,511620.0
2016-11-23 10:00:00,47.44,47.49,47.33,47.47,216047.0,37.7905,37.8303,37.7029,37.8144,216047.0
2016-11-23 10:30:00,47.48,47.53,47.42,47.52,174177.0,37.8224,37.8622,37.7746,37.8542,174177.0
2016-11-23 11:00:00,47.52,47.54,47.33,47.41,214285.0,37.8542,37.8702,37.7029,37.7666,214285.0
2016-11-23 11:30:00,47.41,47.51,47.34,47.51,224936.0,37.7666,37.8463,37.7109,37.8463,224936.0
2016-11-23 12:00:00,47.5,47.53,47.37,47.4,206617.0,37.8383,37.8622,37.7348,37.7587,206617.0
2016-11-23 12:30:00,47.4,47.45,47.34,47.37,153287.0,37.7587,37.7985,37.7109,37.7348,153287.0
2016-11-23 13:00:00,47.37,47.43,47.33,47.4,145374.0,37.7348,37.7826,37.7029,37.7587,145374.0
2016-11-23 13:30:00,47.39,47.44,47.38,47.43,111528.0,37.7507,37.7905,37.7427,37.7826,111528.0
2016-11-23 14:00:00,47.43,47.48,47.35,47.42,339369.0,37.7826,37.8224,37.7188,37.7746,339369.0
2016-11-23 14:30:00,47.42,47.49,47.36,47.48,272810.0,37.7746,37.8303,37.7268,37.8224,272810.0
2016-11-23 15:00:00,47.47,47.55,47.42,47.54,233003.0,37.8144,37.8781,37.7746,37.8702,233003.0
2016-11-23 15:30:00,47.53,47.54,47.44,47.46,516336.0,37.8622,37.8702,37.7905,37.8064,516336.0
2016-11-25 09:30:00,47.46,47.47,47.33,47.39,328841.0,37.8064,37.8144,37.7029,37.7507,328841.0
2016-11-25 10:00:00,47.39,47.43,47.34,47.38,225505.0,37.7507,37.7826,37.7109,37.7427,225505.0
2016-11-25 10:30:00,47.39,47.44,47.34,47.34,205293.0,37.7507,37.7905,37.7109,37.7109,205293.0
2016-11-25 11:00:00,47.35,47.41,47.29,47.32,226134.0,37.7188,37.7666,37.671,37.6949,226134.0
2016-11-25 11:30:00,47.31,47.42,47.3,47.41,181717.0,37.687,37.7746,37.679,37.7666,181717.0
2016-11-25 12:00:00,47.41,47.42,47.35,47.4,198493.0,37.7666,37.7746,37.7188,37.7587,198493.0
2016-11-25 12:30:00,47.4,47.44,47.37,47.43,463499.0,37.7587,37.7905,37.7348,37.7826,463499.0
2016-11-28 09:30:00,47.01,47.39,47.01,47.23,450530.0,37.448,37.7507,37.448,37.6232,450530.0
2016-11-28 10:00:00,47.24,47.31,47.18,47.26,407815.0,37.6312,37.687,37.5834,37.6471,407815.0
2016-11-28 10:30:00,47.26,47.33,47.04,47.05,307932.0,37.6471,37.7029,37.4719,37.4798,307932.0
2016-11-28 11:00:00,47.06,47.19,47.05,47.13,274996.0,37.4878,37.5914,37.4798,37.5436,274996.0
2016-11-28 11:30:00,47.13,47.15,46.99,47.06,250906.0,37.5436,37.5595,37.432,37.4878,250906.0
2016-11-28 12:00:00,47.06,47.15,47.06,47.08,162451.0,37.4878,37.5595,37.4878,37.5037,162451.0
2016-11-28 12:30:00,47.09,47.18,47.03,47.16,162532.0,37.5117,37.5834,37.4639,37.5675,162532.0
2016-11-28 13:00:00,47.16,47.18,47.09,47.16,117344.0,37.5675,37.5834,37.5117,37.5675,117344.0
2016-11-28 13:30:00,47.17,47.22,47.16,47.2,116209.0,37.5754,37.6153,37.5675,37.5993,116209.0
2016-11-28 14:00:00,47.19,47.22,47.07,47.07,187342.0,37.5914,37.6153,37.4958,37.4958,187342.0
2016-11-28 14:30:00,47.07,47.13,47.05,47.11,174378.0,37.4958,37.5436,37.4798,37.5276,174378.0
2016-11-28 15:00:00,47.11,47.13,46.99,46.99,241362.0,37.5276,37.5436,37.432,37.432,241362.0
2016-11-28 15:30:00,47.0,47.04,46.91,47.02,872590.0,37.44,37.4719,37.3683,37.4559,872590.0
2016-11-29 09:30:00,47.1,47.23,46.84,46.91,459185.0,37.5197,37.6232,37.3126,37.3683,459185.0
2016-11-29 10:00:00,46.92,47.19,46.9,47.1,371548.0,37.3763,37.5914,37.3604,37.5197,371548.0
2016-11-29 10:30:00,47.1,47.31,47.08,47.28,324765.0,37.5197,37.687,37.5037,37.6631,324765.0
2016-11-29 11:00:00,47.28,47.29,47.2,47.25,229627.0,37.6631,37.671,37.5993,37.6392,229627.0
2016-11-29 11:30:00,47.24,47.26,47.14,47.15,214291.0,37.6312,37.6471,37.5515,37.5595,214291.0
2016-11-29 12:00:00,47.14,47.15,47.06,47.09,205964.0,37.5515,37.5595,37.4878,37.5117,205964.0
2016-11-29 12:30:00,47.09,47.1,47.0,47.04,186925.0,37.5117,37.5197,37.44,37.4719,186925.0
2016-11-29 13:00:00,47.04,47.07,46.98,47.03,296384.0,37.4719,37.4958,37.4241,37.4639,296384.0
2016-11-29 13:30:00,47.03,47.09,47.01,47.09,357319.0,37.4639,37.5117,37.448,37.5117,357319.0
2016-11-29 14:00:00,47.09,47.11,47.04,47.08,242208.0,37.5117,37.5276,37.4719,37.5037,242208.0
2016-11-29 14:30:00,47.09,47.2,47.05,47.16,323648.0,37.5117,37.5993,37.4798,37.5675,323648.0
2016-11-29 15:00:00,47.16,47.21,47.14,47.16,339769.0,37.5675,37.6073,37.5515,37.5675,339769.0
2016-11-29 15:30:00,47.16,47.17,47.04,47.05,785790.0,37.5675,37.5754,37.4719,37.4798,785790.0
2016-11-30 09:30:00,47.46,47.74,47.41,47.58,559702.0,37.8064,38.0295,37.7666,37.902,559702.0
2016-11-30 10:00:00,47.58,47.61,47.47,47.51,436822.0,37.902,37.9259,37.8144,37.8463,436822.0
2016-11-30 10:30:00,47.51,47.57,47.4,47.47,214840.0,37.8463,37.8941,37.7587,37.8144,214840.0
2016-11-30 11:00:00,47.47,47.6,47.44,47.52,342715.0,37.8144,37.918,37.7905,37.8542,342715.0
2016-11-30 11:30:00,47.52,47.55,47.47,47.5,148417.0,37.8542,37.8781,37.8144,37.8383,148417.0
2016-11-30 12:00:00,47.51,47.61,47.46,47.58,214340.0,37.8463,37.9259,37.8064,37.902,214340.0
2016-11-30 12:30:00,47.58,47.65,47.56,47.62,173054.0,37.902,37.9578,37.8861,37.9339,173054.0
2016-11-30 13:00:00,47.61,47.64,47.55,47.55,158876.0,37.9259,37.9498,37.8781,37.8781,158876.0
2016-11-30 13:30:00,47.56,47.61,47.55,47.56,113268.0,37.8861,37.9259,37.8781,37.8861,113268.0
2016-11-30 14:00:00,47.56,47.56,47.37,47.47,186286.0,37.8861,37.8861,37.7348,37.8144,186286.0
2016-11-30 14:30:00,47.46,47.47,47.4,47.43,241098.0,37.8064,37.8144,37.7587,37.7826,241098.0
2016-11-30 15:00:00,47.43,47.64,47.43,47.54,467639.0,37.7826,37.9498,37.7826,37.8702,467639.0
2016-11-30 15:30:00,47.54,47.55,47.39,47.42,1654602.0,37.8702,37.8781,37.7507,37.7746,1654602.0
2016-12-01 09:30:00,47.67,47.79,47.57,47.78,492106.0,37.9737,38.0693,37.8941,38.0614,492106.0
2016-12-01 10:00:00,47.78,48.0,47.7,47.98,643998.0,38.0614,38.2366,37.9976,38.2207,643998.0
2016-12-01 10:30:00,47.98,48.31,47.89,48.25,1031611.0,38.2207,38.4836,38.149,38.4358,1031611.0
2016-12-01 11:00:00,48.24,48.41,48.21,48.4,817181.0,38.4278,38.5632,38.4039,38.5552,817181.0
2016-12-01 11:30:00,48.4,48.59,48.39,48.58,514941.0,38.5552,38.7066,38.5473,38.6986,514941.0
2016-12-01 12:00:00,48.57,48.64,48.4,48.46,400115.0,38.6907,38.7464,38.5552,38.603,400115.0
2016-12-01 12:30:00,48.46,48.62,48.34,48.35,276907.0,38.603,38.7305,38.5075,38.5154,276907.0
2016-12-01 13:00:00,48.35,48.44,48.32,48.4,256150.0,38.5154,38.5871,38.4915,38.5552,256150.0
2016-12-01 13:30:00,48.39,48.48,48.32,48.33,229734.0,38.5473,38.619,38.4915,38.4995,229734.0
2016-12-01 14:00:00,48.33,48.56,48.33,48.53,295985.0,38.4995,38.6827,38.4995,38.6588,295985.0
2016-12-01 14:30:00,48.53,48.66,48.51,48.64,298888.0,38.6588,38.7624,38.6429,38.7464,298888.0
2016-12-01 15:00:00,48.63,48.67,48.4,48.44,484153.0,38.7385,38.7703,38.5552,38.5871,484153.0
2016-12-01 15:30:00,48.44,48.63,48.4,48.6,908672.0,38.5871,38.7385,38.5552,38.7146,908672.0
2016-12-02 09:30:00,48.45,48.57,47.74,48.16,508203.0,38.5951,38.6907,38.0295,38.3641,508203.0
2016-12-02 10:00:00,48.16,48.19,47.97,48.03,190348.0,38.3641,38.388,38.2127,38.2605,190348.0
2016-12-02 10:30:00,48.04,48.17,48.02,48.15,132467.0,38.2685,38.372,38.2525,38.3561,132467.0
2016-12-02 11:00:00,48.15,48.18,47.97,48.03,313150.0,38.3561,38.38,38.2127,38.2605,313150.0
2016-12-02 11:30:00,48.03,48.03,47.87,47.89,216210.0,38.2605,38.2605,38.1331,38.149,216210.0
2016-12-02 12:00:00,47.88,47.88,47.68,47.75,340463.0,38.141,38.141,37.9817,38.0375,340463.0
2016-12-02 12:30:00,47.75,47.82,47.62,47.76,322330.0,38.0375,38.0932,37.9339,38.0454,322330.0
2016-12-02 13:00:00,47.76,47.76,47.61,47.61,140461.0,38.0454,38.0454,37.9259,37.9259,140461.0
2016-12-02 13:30:00,47.61,47.69,47.58,47.64,118678.0,37.9259,37.9897,37.902,37.9498,118678.0
2016-12-02 14:00:00,47.64,47.69,47.58,47.68,205541.0,37.9498,37.9897,37.902,37.9817,205541.0
2016-12-02 14:30:00,47.68,47.73,47.66,47.69,146785.0,37.9817,38.0215,37.9658,37.9897,146785.0
2016-12-02 15:00:00,47.68,47.73,47.63,47.73,190338.0,37.9817,38.0215,37.9419,38.0215,190338.0
2016-12-02 15:30:00,47.73,47.78,47.58,47.66,671148.0,38.0215,38.0614,37.902,37.9658,671148.0
2016-12-05 09:30:00,48.21,48.45,48.19,48.43,481468.0,38.4039,38.5951,38.388,38.5791,481468.0
2016-12-05 10:00:00,48.44,48.51,48.32,48.41,351786.0,38.5871,38.6429,38.4915,38.5632,351786.0
2016-12-05 10:30:00,48.42,48.49,48.21,48.24,509656.0,38.5712,38.6269,38.4039,38.4278,509656.0
2016-12-05 11:00:00,48.24,48.35,48.23,48.33,208395.0,38.4278,38.5154,38.4198,38.4995,208395.0
2016-12-05 11:30:00,48.33,48.42,48.24,48.28,230151.0,38.4995,38.5712,38.4278,38.4597,230151.0
2016-12-05 12:00:00,48.29,48.33,48.21,48.24,153458.0,38.4676,38.4995,38.4039,38.4278,153458.0
2016-12-05 12:30:00,48.24,48.24,47.91,48.02,377349.0,38.4278,38.4278,38.1649,38.2525,377349.0
2016-12-05 13:00:00,48.03,48.15,48.02,48.13,154579.0,38.2605,38.3561,38.2525,38.3402,154579.0
2016-12-05 13:30:00,48.13,48.13,47.83,47.86,469821.0,38.3402,38.3402,38.1012,38.1251,469821.0
2016-12-05 14:00:00,47.87,47.96,47.82,47.88,343219.0,38.1331,38.2047,38.0932,38.141,343219.0
2016-12-05 14:30:00,47.88,47.92,47.84,47.87,273205.0,38.141,38.1729,38.1092,38.1331,273205.0
2016-12-05 15:00:00,47.87,47.89,47.81,47.84,412048.0,38.1331,38.149,38.0853,38.1092,412048.0
2016-12-05 15:30:00,47.84,47.91,47.75,47.85,975499.0,38.1092,38.1649,38.0375,38.1171,975499.0
2016-12-06 09:30:00,48.14,48.23,47.6,47.64,474578.0,38.3481,38.4198,37.918,37.9498,474578.0
2016-12-06 10:00:00,47.64,47.76,47.58,47.58,359173.0,37.9498,38.0454,37.902,37.902,359173.0
2016-12-06 10:30:00,47.59,47.87,47.58,47.77,323905.0,37.91,38.1331,37.902,38.0534,323905.0
2016-12-06 11:00:00,47.77,47.99,47.72,47.89,309721.0,38.0534,38.2286,38.0136,38.149,309721.0
2016-12-06 11:30:00,47.9,48.06,47.86,48.03,538000.0,38.157,38.2844,38.1251,38.2605,538000.0
2016-12-06 12:00:00,48.04,48.17,47.99,48.16,410320.0,38.2685,38.372,38.2286,38.3641,410320.0
2016-12-06 12:30:00,48.16,48.19,48.09,48.1,248970.0,38.3641,38.388,38.3083,38.3163,248970.0
2016-12-06 13:00:00,48.1,48.12,48.03,48.1,220012.0,38.3163,38.3322,38.2605,38.3163,220012.0
2016-12-06 13:30:00,48.1,48.1,47.96,47.97,336513.0,38.3163,38.3163,38.2047,38.2127,336513.0
2016-12-06 14:00:00,47.97,48.06,47.97,48.03,274065.0,38.2127,38.2844,38.2127,38.2605,274065.0
2016-12-06 14:30:00,48.04,48.08,47.99,48.08,407473.0,38.2685,38.3003,38.2286,38.3003,407473.0
2016-12-06 15:00:00,48.08,48.08,47.92,47.95,340482.0,38.3003,38.3003,38.1729,38.1968,340482.0
2016-12-06 15:30:00,47.95,48.02,47.95,48.0,859435.0,38.1968,38.2525,38.1968,38.2366,859435.0
2016-12-07 09:30:00,48.18,48.25,47.89,47.96,413490.0,38.38,38.4358,38.149,38.2047,413490.0
2016-12-07 10:00:00,47.95,48.06,47.89,48.03,476895.0,38.1968,38.2844,38.149,38.2605,476895.0
2016-12-07 10:30:00,48.04,48.24,47.95,48.23,415614.0,38.2685,38.4278,38.1968,38.4198,415614.0
2016-12-07 11:00:00,48.23,48.25,48.1,48.14,838670.0,38.4198,38.4358,38.3163,38.3481,838670.0
2016-12-07 11:30:00,48.13,48.2,47.97,47.98,1108369.0,38.3402,38.3959,38.2127,38.2207,1108369.0
2016-12-07 12:00:00,47.98,48.15,47.91,48.1,483184.0,38.2207,38.3561,38.1649,38.3163,483184.0
2016-12-07 12:30:00,48.09,48.17,48.05,48.16,278956.0,38.3083,38.372,38.2764,38.3641,278956.0
2016-12-07 13:00:00,48.17,48.31,48.16,48.26,310554.0,38.372,38.4836,38.3641,38.4437,310554.0
2016-12-07 13:30:00,48.26,48.34,48.24,48.28,466631.0,38.4437,38.5075,38.4278,38.4597,466631.0
2016-12-07 14:00:00,48.28,48.32,48.25,48.27,421137.0,38.4597,38.4915,38.4358,38.4517,421137.0
2016-12-07 14:30:00,48.27,48.33,48.25,48.33,510147.0,38.4517,38.4995,38.4358,38.4995,510147.0
2016-12-07 15:00:00,48.33,48.44,48.31,48.41,502238.0,38.4995,38.5871,38.4836,38.5632,502238.0
2016-12-07 15:30:00,48.41,48.55,48.39,48.55,1284528.0,38.5632,38.6747,38.5473,38.6747,1284528.0
2016-12-08 09:30:00,48.64,49.0,48.61,48.78,705839.0,38.7464,39.0332,38.7225,38.858,705839.0
2016-12-08 10:00:00,48.78,48.79,48.37,48.61,398449.0,38.858,38.8659,38.5314,38.7225,398449.0
2016-12-08 10:30:00,48.62,48.8,48.62,48.74,254037.0,38.7305,38.8739,38.7305,38.8261,254037.0
2016-12-08 11:00:00,48.73,48.86,48.68,48.69,400894.0,38.8181,38.9217,38.7783,38.7863,400894.0
2016-12-08 11:30:00,48.69,48.96,48.66,48.95,489952.0,38.7863,39.0013,38.7624,38.9934,489952.0
2016-12-08 12:00:00,48.94,49.09,48.89,49.05,437107.0,38.9854,39.1049,38.9456,39.073,437107.0
2016-12-08 12:30:00,49.04,49.19,49.03,49.11,356305.0,39.0651,39.1846,39.0571,39.1208,356305.0
2016-12-08 13:00:00,49.11,49.24,49.04,49.24,343318.0,39.1208,39.2244,39.0651,39.2244,343318.0
2016-12-08 13:30:00,49.23,49.54,49.2,49.47,323120.0,39.2164,39.4634,39.1925,39.4076,323120.0
2016-12-08 14:00:00,49.47,49.51,49.26,49.34,223294.0,39.4076,39.4395,39.2403,39.304,223294.0
2016-12-08 14:30:00,49.33,49.36,49.03,49.21,389341.0,39.2961,39.32,39.0571,39.2005,389341.0
2016-12-08 15:00:00,49.21,49.22,49.13,49.15,246891.0,39.2005,39.2085,39.1368,39.1527,246891.0
2016-12-08 15:30:00,49.15,49.24,49.09,49.16,593466.0,39.1527,39.2244,39.1049,39.1607,593466.0
2016-12-09 09:30:00,48.97,49.02,48.71,48.79,376236.0,39.0093,39.0491,38.8022,38.8659,376236.0
2016-12-09 10:00:00,48.79,48.79,48.48,48.52,441672.0,38.8659,38.8659,38.619,38.6508,441672.0
2016-12-09 10:30:00,48.53,48.79,48.51,48.76,615340.0,38.6588,38.8659,38.6429,38.842,615340.0
2016-12-09 11:00:00,48.76,48.76,48.49,48.5,427233.0,38.842,38.842,38.6269,38.6349,427233.0
2016-12-09 11:30:00,48.49,48.5,48.37,48.38,403237.0,38.6269,38.6349,38.5314,38.5393,403237.0
2016-12-09 12:00:00,48.38,48.49,48.33,48.46,430822.0,38.5393,38.6269,38.4995,38.603,430822.0
2016-12-09 12:30:00,48.47,48.6,48.43,48.43,420333.0,38.611,38.7146,38.5791,38.5791,420333.0
2016-12-09 13:00:00,48.43,48.46,48.39,48.41,316312.0,38.5791,38.603,38.5473,38.5632,316312.0
2016-12-09 13:30:00,48.41,48.46,48.35,48.41,240372.0,38.5632,38.603,38.5154,38.5632,240372.0
2016-12-09 14:00:00,48.41,48.46,48.37,48.4,356083.0,38.5632,38.603,38.5314,38.5552,356083.0
2016-12-09 14:30:00,48.4,48.5,48.4,48.48,298067.0,38.5552,38.6349,38.5552,38.619,298067.0
2016-12-09 15:00:00,48.49,48.58,48.49,48.55,315660.0,38.6269,38.6986,38.6269,38.6747,315660.0
2016-12-09 15:30:00,48.55,48.61,48.49,48.61,849007.0,38.6747,38.7225,38.6269,38.7225,849007.0
2016-12-12 09:30:00,48.59,48.97,48.57,48.94,326735.0,38.7066,39.0093,38.6907,38.9854,326735.0
2016-12-12 10:00:00,48.93,48.98,48.56,48.58,381779.0,38.9774,39.0173,38.6827,38.6986,381779.0
2016-12-12 10:30:00,48.57,48.69,48.43,48.52,432523.0,38.6907,38.7863,38.5791,38.6508,432523.0
2016-12-12 11:00:00,48.52,48.57,48.41,48.41,366170.0,38.6508,38.6907,38.5632,38.5632,366170.0
2016-12-12 11:30:00,48.41,48.46,48.27,48.33,312065.0,38.5632,38.603,38.4517,38.4995,312065.0
2016-12-12 12:00:00,48.33,48.36,48.24,48.31,288624.0,38.4995,38.5234,38.4278,38.4836,288624.0
2016-12-12 12:30:00,48.31,48.46,48.27,48.35,230302.0,38.4836,38.603,38.4517,38.5154,230302.0
2016-12-12 13:00:00,48.35,48.49,48.33,48.43,197092.0,38.5154,38.6269,38.4995,38.5791,197092.0
2016-12-12 13:30:00,48.43,48.52,48.4,48.41,202933.0,38.5791,38.6508,38.5552,38.5632,202933.0
2016-12-12 14:00:00,48.41,48.52,48.4,48.41,391517.0,38.5632,38.6508,38.5552,38.5632,391517.0
2016-12-12 14:30:00,48.41,48.42,48.33,48.37,269042.0,38.5632,38.5712,38.4995,38.5314,269042.0
2016-12-12 15:00:00,48.37,48.4,48.28,48.32,387926.0,38.5314,38.5552,38.4597,38.4915,387926.0
2016-12-12 15:30:00,48.32,48.33,48.19,48.23,1001214.0,38.4915,38.4995,38.388,38.4198,1001214.0
2016-12-13 09:30:00,48.55,48.79,48.34,48.41,511493.0,38.6747,38.8659,38.5075,38.5632,511493.0
2016-12-13 10:00:00,48.41,48.47,48.15,48.17,334893.0,38.5632,38.611,38.3561,38.372,334893.0
2016-12-13 10:30:00,48.16,48.19,47.93,48.18,307345.0,38.3641,38.388,38.1808,38.38,307345.0
2016-12-13 11:00:00,48.19,48.26,48.07,48.17,214137.0,38.388,38.4437,38.2924,38.372,214137.0
2016-12-13 11:30:00,48.16,48.2,48.05,48.14,264199.0,38.3641,38.3959,38.2764,38.3481,264199.0
2016-12-13 12:00:00,48.14,48.4,48.13,48.39,265792.0,38.3481,38.5552,38.3402,38.5473,265792.0
2016-12-13 12:30:00,48.39,48.48,48.36,48.44,331427.0,38.5473,38.619,38.5234,38.5871,331427.0
2016-12-13 13:00:00,48.44,48.47,48.4,48.45,221795.0,38.5871,38.611,38.5552,38.5951,221795.0
2016-12-13 13:30:00,48.45,48.46,48.23,48.28,316525.0,38.5951,38.603,38.4198,38.4597,316525.0
2016-12-13 14:00:00,48.28,48.3,48.17,48.21,211540.0,38.4597,38.4756,38.372,38.4039,211540.0
2016-12-13 14:30:00,48.21,48.32,48.19,48.21,193927.0,38.4039,38.4915,38.388,38.4039,193927.0
2016-12-13 15:00:00,48.21,48.32,48.1,48.29,360369.0,38.4039,38.4915,38.3163,38.4676,360369.0
2016-12-13 15:30:00,48.29,48.36,48.24,48.28,597613.0,38.4676,38.5234,38.4278,38.4597,597613.0
2016-12-14 09:30:00,47.89,48.2,47.68,48.05,275145.0,38.149,38.3959,37.9817,38.2764,275145.0
2016-12-14 10:00:00,48.04,48.36,48.02,48.28,219104.0,38.2685,38.5234,38.2525,38.4597,219104.0
2016-12-14 10:30:00,48.29,48.37,48.22,48.35,195571.0,38.4676,38.5314,38.4119,38.5154,195571.0
2016-12-14 11:00:00,48.35,48.39,48.29,48.34,285955.0,38.5154,38.5473,38.4676,38.5075,285955.0
2016-12-14 11:30:00,48.34,48.34,48.1,48.16,158287.0,38.5075,38.5075,38.3163,38.3641,158287.0
2016-12-14 12:00:00,48.17,48.3,48.16,48.27,176981.0,38.372,38.4756,38.3641,38.4517,176981.0
2016-12-14 12:30:00,48.27,48.32,48.21,48.31,94729.0,38.4517,38.4915,38.4039,38.4836,94729.0
2016-12-14 13:00:00,48.3,48.34,48.2,48.25,154941.0,38.4756,38.5075,38.3959,38.4358,154941.0
2016-12-14 13:30:00,48.24,48.25,48.12,48.19,187654.0,38.4278,38.4358,38.3322,38.388,187654.0
2016-12-14 14:00:00,48.2,48.82,48.04,48.05,1203728.0,38.3959,38.8898,38.2685,38.2764,1203728.0
2016-12-14 14:30:00,48.04,48.33,47.97,47.99,630997.0,38.2685,38.4995,38.2127,38.2286,630997.0
2016-12-14 15:00:00,48.0,48.15,47.84,48.02,583601.0,38.2366,38.3561,38.1092,38.2525,583601.0
2016-12-14 15:30:00,48.02,48.27,47.98,48.07,996659.0,38.2525,38.4517,38.2207,38.2924,996659.0
2016-12-15 09:30:00,48.27,48.68,47.9,48.66,617418.0,38.4517,38.7783,38.157,38.7624,617418.0
2016-12-15 10:00:00,48.66,48.67,48.31,48.4,484102.0,38.7624,38.7703,38.4836,38.5552,484102.0
2016-12-15 10:30:00,48.4,48.6,48.36,48.54,299896.0,38.5552,38.7146,38.5234,38.6668,299896.0
2016-12-15 11:00:00,48.55,48.72,48.54,48.6,477954.0,38.6747,38.8102,38.6668,38.7146,477954.0
2016-12-15 11:30:00,48.6,48.83,48.59,48.77,252253.0,38.7146,38.8978,38.7066,38.85,252253.0
2016-12-15 12:00:00,48.76,48.84,48.73,48.79,283475.0,38.842,38.9058,38.8181,38.8659,283475.0
2016-12-15 12:30:00,48.78,48.81,48.48,48.61,227617.0,38.858,38.8819,38.619,38.7225,227617.0
2016-12-15 13:00:00,48.61,48.79,48.61,48.73,211189.0,38.7225,38.8659,38.7225,38.8181,211189.0
2016-12-15 13:30:00,48.73,48.75,48.47,48.51,174206.0,38.8181,38.8341,38.611,38.6429,174206.0
2016-12-15 14:00:00,48.51,48.58,48.46,48.54,149600.0,38.6429,38.6986,38.603,38.6668,149600.0
2016-12-15 14:30:00,48.54,48.6,48.51,48.51,203045.0,38.6668,38.7146,38.6429,38.6429,203045.0
2016-12-15 15:00:00,48.52,48.62,48.49,48.52,214900.0,38.6508,38.7305,38.6269,38.6508,214900.0
2016-12-15 15:30:00,48.52,48.53,48.34,48.35,1437024.0,38.6508,38.6588,38.5075,38.5154,1437024.0
2016-12-16 09:30:00,48.62,48.62,48.17,48.26,1147093.0,38.7305,38.7305,38.372,38.4437,1147093.0
2016-12-16 10:00:00,48.27,48.3,48.11,48.17,269087.0,38.4517,38.4756,38.3242,38.372,269087.0
2016-12-16 10:30:00,48.18,48.39,48.14,48.37,275832.0,38.38,38.5473,38.3481,38.5314,275832.0
2016-12-16 11:00:00,48.37,48.37,47.97,47.97,266325.0,38.5314,38.5314,38.2127,38.2127,266325.0
2016-12-16 11:30:00,47.96,48.07,47.96,48.06,230709.0,38.2047,38.2924,38.2047,38.2844,230709.0
2016-12-16 12:00:00,48.07,48.09,47.92,47.96,151085.0,38.2924,38.3083,38.1729,38.2047,151085.0
2016-12-16 12:30:00,47.97,47.97,47.72,47.8,292049.0,38.2127,38.2127,38.0136,38.0773,292049.0
2016-12-16 13:00:00,47.81,47.83,47.68,47.68,276522.0,38.0853,38.1012,37.9817,37.9817,276522.0
2016-12-16 13:30:00,47.68,47.76,47.63,47.75,233094.0,37.9817,38.0454,37.9419,38.0375,233094.0
2016-12-16 14:00:00,47.75,47.76,47.6,47.64,389028.0,38.0375,38.0454,37.918,37.9498,389028.0
2016-12-16 14:30:00,47.64,47.74,47.62,47.73,272795.0,37.9498,38.0295,37.9339,38.0215,272795.0
2016-12-16 15:00:00,47.73,47.73,47.57,47.58,225886.0,38.0215,38.0215,37.8941,37.902,225886.0
2016-12-16 15:30:00,47.58,47.63,47.47,47.55,952229.0,37.902,37.9419,37.8144,37.8781,952229.0
2016-12-19 09:30:00,47.45,47.52,47.17,47.32,413977.0,37.7985,37.8542,37.5754,37.6949,413977.0
2016-12-19 10:00:00,47.3,47.42,47.23,47.38,253642.0,37.679,37.7746,37.6232,37.7427,253642.0
2016-12-19 10:30:00,47.39,47.43,47.29,47.38,294277.0,37.7507,37.7826,37.671,37.7427,294277.0
2016-12-19 11:00:00,47.38,47.45,47.21,47.26,215753.0,37.7427,37.7985,37.6073,37.6471,215753.0
2016-12-19 11:30:00,47.26,47.3,47.05,47.06,142569.0,37.6471,37.679,37.4798,37.4878,142569.0
2016-12-19 12:00:00,47.05,47.18,47.02,47.08,193481.0,37.4798,37.5834,37.4559,37.5037,193481.0
2016-12-19 12:30:00,47.09,47.15,47.03,47.07,166955.0,37.5117,37.5595,37.4639,37.4958,166955.0
2016-12-19 13:00:00,47.06,47.25,47.06,47.24,167072.0,37.4878,37.6392,37.4878,37.6312,167072.0
2016-12-19 13:30:00,47.23,47.33,47.22,47.32,219057.0,37.6232,37.7029,37.6153,37.6949,219057.0
2016-12-19 14:00:00,47.32,47.44,47.27,47.41,206718.0,37.6949,37.7905,37.6551,37.7666,206718.0
2016-12-19 14:30:00,47.41,47.42,47.28,47.33,366514.0,37.7666,37.7746,37.6631,37.7029,366514.0
2016-12-19 15:00:00,47.33,47.35,47.26,47.34,389264.0,37.7029,37.7188,37.6471,37.7109,389264.0
2016-12-19 15:30:00,47.34,47.36,47.28,47.29,1126864.0,37.7109,37.7268,37.6631,37.671,1126864.0
2016-12-20 09:30:00,47.71,47.88,47.49,47.64,772888.0,38.0056,38.141,37.8303,37.9498,772888.0
2016-12-20 10:00:00,47.65,47.72,47.58,47.63,343809.0,37.9578,38.0136,37.902,37.9419,343809.0
2016-12-20 10:30:00,47.64,47.72,47.58,47.66,549787.0,37.9498,38.0136,37.902,37.9658,549787.0
2016-12-20 11:00:00,47.66,47.76,47.61,47.75,348101.0,37.9658,38.0454,37.9259,38.0375,348101.0
2016-12-20 11:30:00,47.74,47.75,47.63,47.69,389048.0,38.0295,38.0375,37.9419,37.9897,389048.0
2016-12-20 12:00:00,47.7,47.74,47.64,47.7,443982.0,37.9976,38.0295,37.9498,37.9976,443982.0
2016-12-20 12:30:00,47.7,47.79,47.68,47.76,192924.0,37.9976,38.0693,37.9817,38.0454,192924.0
2016-12-20 13:00:00,47.76,47.81,47.75,47.79,172865.0,38.0454,38.0853,38.0375,38.0693,172865.0
2016-12-20 13:30:00,47.79,47.8,47.72,47.78,218318.0,38.0693,38.0773,38.0136,38.0614,218318.0
2016-12-20 14:00:00,47.77,47.79,47.68,47.76,210599.0,38.0534,38.0693,37.9817,38.0454,210599.0
2016-12-20 14:30:00,47.75,47.77,47.65,47.71,271667.0,38.0375,38.0534,37.9578,38.0056,271667.0
2016-12-20 15:00:00,47.7,47.74,47.66,47.73,310912.0,37.9976,38.0295,37.9658,38.0215,310912.0
2016-12-20 15:30:00,47.73,47.73,47.65,47.69,860633.0,38.0215,38.0215,37.9578,37.9897,860633.0
2016-12-21 09:30:00,47.73,47.75,47.31,47.57,341306.0,38.0215,38.0375,37.687,37.8941,341306.0
2016-12-21 10:00:00,47.56,47.61,47.51,47.58,204097.0,37.8861,37.9259,37.8463,37.902,204097.0
2016-12-21 10:30:00,47.58,47.58,47.38,47.39,289312.0,37.902,37.902,37.7427,37.7507,289312.0
2016-12-21 11:00:00,47.39,47.56,47.35,47.53,240206.0,37.7507,37.8861,37.7188,37.8622,240206.0
2016-12-21 11:30:00,47.54,47.54,47.48,47.48,141866.0,37.8702,37.8702,37.8224,37.8224,141866.0
2016-12-21 12:00:00,47.48,47.57,47.45,47.56,136139.0,37.8224,37.8941,37.7985,37.8861,136139.0
2016-12-21 12:30:00,47.57,47.57,47.49,47.5,132448.0,37.8941,37.8941,37.8303,37.8383,132448.0
2016-12-21 13:00:00,47.5,47.52,47.47,47.51,116294.0,37.8383,37.8542,37.8144,37.8463,116294.0
2016-12-21 13:30:00,47.51,47.52,47.44,47.45,136709.0,37.8463,37.8542,37.7905,37.7985,136709.0
2016-12-21 14:00:00,47.45,47.54,47.44,47.53,149804.0,37.7985,37.8702,37.7905,37.8622,149804.0
2016-12-21 14:30:00,47.53,47.59,47.49,47.59,161413.0,37.8622,37.91,37.8303,37.91,161413.0
2016-12-21 15:00:00,47.59,47.66,47.53,47.64,259983.0,37.91,37.9658,37.8622,37.9498,259983.0
2016-12-21 15:30:00,47.64,47.64,47.55,47.55,566143.0,37.9498,37.9498,37.8781,37.8781,566143.0
2016-12-22 09:30:00,47.55,47.77,47.52,47.73,286030.0,37.8781,38.0534,37.8542,38.0215,286030.0
2016-12-22 10:00:00,47.69,47.75,47.62,47.69,282501.0,37.9897,38.0375,37.9339,37.9897,282501.0
2016-12-22 10:30:00,47.7,47.77,47.58,47.58,280404.0,37.9976,38.0534,37.902,37.902,280404.0
2016-12-22 11:00:00,47.59,47.6,47.49,47.53,345017.0,37.91,37.918,37.8303,37.8622,345017.0
2016-12-22 11:30:00,47.53,47.62,47.52,47.59,241330.0,37.8622,37.9339,37.8542,37.91,241330.0
2016-12-22 12:00:00,47.6,47.66,47.59,47.63,157317.0,37.918,37.9658,37.91,37.9419,157317.0
2016-12-22 12:30:00,47.62,47.68,47.61,47.64,326615.0,37.9339,37.9817,37.9259,37.9498,326615.0
2016-12-22 13:00:00,47.64,47.72,47.61,47.63,207096.0,37.9498,38.0136,37.9259,37.9419,207096.0
2016-12-22 13:30:00,47.64,47.77,47.63,47.75,189544.0,37.9498,38.0534,37.9419,38.0375,189544.0
2016-12-22 14:00:00,47.75,47.8,47.7,47.72,373570.0,38.0375,38.0773,37.9976,38.0136,373570.0
2016-12-22 14:30:00,47.72,47.75,47.65,47.66,390618.0,38.0136,38.0375,37.9578,37.9658,390618.0
2016-12-22 15:00:00,47.66,47.69,47.6,47.62,281456.0,37.9658,37.9897,37.918,37.9339,281456.0
2016-12-22 15:30:00,47.62,47.66,47.59,47.62,706122.0,37.9339,37.9658,37.91,37.9339,706122.0
2016-12-23 09:30:00,47.61,47.69,47.45,47.47,363442.0,37.9259,37.9897,37.7985,37.8144,363442.0
2016-12-23 10:00:00,47.47,47.65,47.44,47.46,217262.0,37.8144,37.9578,37.7905,37.8064,217262.0
2016-12-23 10:30:00,47.47,47.49,47.35,47.4,175091.0,37.8144,37.8303,37.7188,37.7587,175091.0
2016-12-23 11:00:00,47.39,47.43,47.27,47.31,285688.0,37.7507,37.7826,37.6551,37.687,285688.0
2016-12-23 11:30:00,47.31,47.32,47.24,47.26,245161.0,37.687,37.6949,37.6312,37.6471,245161.0
2016-12-23 12:00:00,47.27,47.31,47.25,47.29,297827.0,37.6551,37.687,37.6392,37.671,297827.0
2016-12-23 12:30:00,47.29,47.46,47.26,47.45,275247.0,37.671,37.8064,37.6471,37.7985,275247.0
2016-12-23 13:00:00,47.45,47.53,47.4,47.52,137065.0,37.7985,37.8622,37.7587,37.8542,137065.0
2016-12-23 13:30:00,47.52,47.6,47.49,47.56,101182.0,37.8542,37.918,37.8303,37.8861,101182.0
2016-12-23 14:00:00,47.56,47.62,47.53,47.6,85956.0,37.8861,37.9339,37.8622,37.918,85956.0
2016-12-23 14:30:00,47.6,47.67,47.59,47.62,106597.0,37.918,37.9737,37.91,37.9339,106597.0
2016-12-23 15:00:00,47.63,47.64,47.56,47.59,157223.0,37.9419,37.9498,37.8861,37.91,157223.0
2016-12-23 15:30:00,47.59,47.6,47.49,47.57,960726.0,37.91,37.918,37.8303,37.8941,960726.0
2016-12-27 09:30:00,47.79,47.8,47.5,47.61,291178.0,38.0693,38.0773,37.8383,37.9259,291178.0
2016-12-27 10:00:00,47.62,47.77,47.61,47.75,120263.0,37.9339,38.0534,37.9259,38.0375,120263.0
2016-12-27 10:30:00,47.75,47.85,47.73,47.83,153743.0,38.0375,38.1171,38.0215,38.1012,153743.0
2016-12-27 11:00:00,47.83,47.86,47.7,47.72,207505.0,38.1012,38.1251,37.9976,38.0136,207505.0
2016-12-27 11:30:00,47.72,47.74,47.63,47.66,127284.0,38.0136,38.0295,37.9419,37.9658,127284.0
2016-12-27 12:00:00,47.66,47.69,47.64,47.65,88848.0,37.9658,37.9897,37.9498,37.9578,88848.0
2016-12-27 12:30:00,47.65,47.69,47.63,47.68,82684.0,37.9578,37.9897,37.9419,37.9817,82684.0
2016-12-27 13:00:00,47.68,47.7,47.66,47.68,90021.0,37.9817,37.9976,37.9658,37.9817,90021.0
2016-12-27 13:30:00,47.67,47.72,47.67,47.7,75452.0,37.9737,38.0136,37.9737,37.9976,75452.0
2016-12-27 14:00:00,47.7,47.77,47.69,47.76,90924.0,37.9976,38.0534,37.9897,38.0454,90924.0
2016-12-27 14:30:00,47.75,47.8,47.74,47.79,77085.0,38.0375,38.0773,38.0295,38.0693,77085.0
2016-12-27 15:00:00,47.78,47.82,47.76,47.8,122426.0,38.0614,38.0932,38.0454,38.0773,122426.0
2016-12-27 15:30:00,47.8,47.81,47.71,47.73,321768.0,38.0773,38.0853,38.0056,38.0215,321768.0
2016-12-28 09:30:00,48.4,48.52,48.18,48.19,665727.0,38.5552,38.6508,38.38,38.388,665727.0
2016-12-28 10:00:00,48.18,48.3,48.14,48.25,596750.0,38.38,38.4756,38.3481,38.4358,596750.0
2016-12-28 10:30:00,48.25,48.36,48.22,48.29,455465.0,38.4358,38.5234,38.4119,38.4676,455465.0
2016-12-28 11:00:00,48.29,48.38,48.28,48.36,518193.0,38.4676,38.5393,38.4597,38.5234,518193.0
2016-12-28 11:30:00,48.36,48.37,48.26,48.28,407484.0,38.5234,38.5314,38.4437,38.4597,407484.0
2016-12-28 12:00:00,48.28,48.29,48.05,48.08,327971.0,38.4597,38.4676,38.2764,38.3003,327971.0
2016-12-28 12:30:00,48.08,48.09,47.9,47.96,264975.0,38.3003,38.3083,38.157,38.2047,264975.0
2016-12-28 13:00:00,47.96,48.01,47.93,47.99,187010.0,38.2047,38.2446,38.1808,38.2286,187010.0
2016-12-28 13:30:00,47.99,48.0,47.86,47.89,248562.0,38.2286,38.2366,38.1251,38.149,248562.0
2016-12-28 14:00:00,47.9,47.92,47.72,47.79,267629.0,38.157,38.1729,38.0136,38.0693,267629.0
2016-12-28 14:30:00,47.79,47.86,47.75,47.81,320022.0,38.0693,38.1251,38.0375,38.0853,320022.0
2016-12-28 15:00:00,47.81,47.83,47.73,47.75,411086.0,38.0853,38.1012,38.0215,38.0375,411086.0
2016-12-28 15:30:00,47.75,47.78,47.64,47.66,673889.0,38.0375,38.0614,37.9498,37.9658,673889.0
2016-12-29 09:30:00,47.76,47.92,47.65,47.82,682114.0,38.0454,38.1729,37.9578,38.0932,682114.0
2016-12-29 10:00:00,47.83,47.95,47.7,47.77,538173.0,38.1012,38.1968,37.9976,38.0534,538173.0
2016-12-29 10:30:00,47.77,47.78,47.44,47.45,545997.0,38.0534,38.0614,37.7905,37.7985,545997.0
2016-12-29 11:00:00,47.45,47.47,47.34,47.36,527182.0,37.7985,37.8144,37.7109,37.7268,527182.0
2016-12-29 11:30:00,47.37,47.37,47.26,47.32,415976.0,37.7348,37.7348,37.6471,37.6949,415976.0
2016-12-29 12:00:00,47.32,47.32,47.12,47.15,391221.0,37.6949,37.6949,37.5356,37.5595,391221.0
2016-12-29 12:30:00,47.15,47.16,47.06,47.07,349168.0,37.5595,37.5675,37.4878,37.4958,349168.0
2016-12-29 13:00:00,47.06,47.19,46.97,47.17,423743.0,37.4878,37.5914,37.4161,37.5754,423743.0
2016-12-29 13:30:00,47.17,47.18,47.08,47.16,345512.0,37.5754,37.5834,37.5037,37.5675,345512.0
2016-12-29 14:00:00,47.17,47.33,47.16,47.26,418370.0,37.5754,37.7029,37.5675,37.6471,418370.0
2016-12-29 14:30:00,47.26,47.31,47.18,47.23,411030.0,37.6471,37.687,37.5834,37.6232,411030.0
2016-12-29 15:00:00,47.23,47.41,47.22,47.38,469769.0,37.6232,37.7666,37.6153,37.7427,469769.0
2016-12-29 15:30:00,47.37,47.4,47.31,47.34,1087915.0,37.7348,37.7587,37.687,37.7109,1087915.0
2016-12-30 09:30:00,47.43,47.56,47.23,47.29,232284.0,37.7826,37.8861,37.6232,37.671,232284.0
2016-12-30 10:00:00,47.29,47.38,47.23,47.33,270378.0,37.671,37.7427,37.6232,37.7029,270378.0
2016-12-30 10:30:00,47.34,47.58,47.33,47.55,204174.0,37.7109,37.902,37.7029,37.8781,204174.0
2016-12-30 11:00:00,47.54,47.56,47.4,47.53,137713.0,37.8702,37.8861,37.7587,37.8622,137713.0
2016-12-30 11:30:00,47.53,47.61,47.49,47.54,126056.0,37.8622,37.9259,37.8303,37.8702,126056.0
2016-12-30 12:00:00,47.55,47.6,47.48,47.48,110315.0,37.8781,37.918,37.8224,37.8224,110315.0
2016-12-30 12:30:00,47.47,47.51,47.45,47.48,87013.0,37.8144,37.8463,37.7985,37.8224,87013.0
2016-12-30 13:00:00,47.48,47.62,47.47,47.58,81707.0,37.8224,37.9339,37.8144,37.902,81707.0
2016-12-30 13:30:00,47.58,47.6,47.48,47.5,86559.0,37.902,37.918,37.8224,37.8383,86559.0
2016-12-30 14:00:00,47.5,47.53,47.43,47.44,142405.0,37.8383,37.8622,37.7826,37.7905,142405.0
2016-12-30 14:30:00,47.44,47.49,47.28,47.34,164290.0,37.7905,37.8303,37.6631,37.7109,164290.0
2016-12-30 15:00:00,47.34,47.42,47.31,47.4,136518.0,37.7109,37.7746,37.687,37.7587,136518.0
2016-12-30 15:30:00,47.4,47.41,47.25,47.39,737372.0,37.7587,37.7666,37.6392,37.7507,737372.0
2017-01-03 09:30:00,48.02,48.64,48.0,48.46,963200.0,38.2525,38.7464,38.2366,38.603,963200.0
2017-01-03 10:00:00,48.46,48.63,48.31,48.44,608802.0,38.603,38.7385,38.4836,38.5871,608802.0
2017-01-03 10:30:00,48.44,48.52,48.18,48.2,341465.0,38.5871,38.6508,38.38,38.3959,341465.0
2017-01-03 11:00:00,48.19,48.45,48.11,48.38,537575.0,38.388,38.5951,38.3242,38.5393,537575.0
2017-01-03 11:30:00,48.39,48.46,48.14,48.18,336629.0,38.5473,38.603,38.3481,38.38,336629.0
2017-01-03 12:00:00,48.19,48.2,47.95,47.97,211440.0,38.388,38.3959,38.1968,38.2127,211440.0
2017-01-03 12:30:00,47.98,48.03,47.82,47.86,128852.0,38.2207,38.2605,38.0932,38.1251,128852.0
2017-01-03 13:00:00,47.87,47.94,47.74,47.91,299578.0,38.1331,38.1888,38.0295,38.1649,299578.0
2017-01-03 13:30:00,47.9,47.95,47.79,47.85,231540.0,38.157,38.1968,38.0693,38.1171,231540.0
2017-01-03 14:00:00,47.85,47.91,47.8,47.8,316095.0,38.1171,38.1649,38.0773,38.0773,316095.0
2017-01-03 14:30:00,47.8,47.84,47.7,47.79,297643.0,38.0773,38.1092,37.9976,38.0693,297643.0
2017-01-03 15:00:00,47.79,47.87,47.7,47.77,249047.0,38.0693,38.1331,37.9976,38.0534,249047.0
2017-01-03 15:30:00,47.77,47.96,47.74,47.95,826534.0,38.0534,38.2047,38.0295,38.1968,826534.0
2017-01-04 09:30:00,48.25,48.41,48.13,48.2,487494.0,38.4358,38.5632,38.3402,38.3959,487494.0
2017-01-04 10:00:00,48.2,48.3,48.11,48.11,474947.0,38.3959,38.4756,38.3242,38.3242,474947.0
2017-01-04 10:30:00,48.11,48.32,48.08,48.25,368314.0,38.3242,38.4915,38.3003,38.4358,368314.0
2017-01-04 11:00:00,48.26,48.32,48.21,48.3,355955.0,38.4437,38.4915,38.4039,38.4756,355955.0
2017-01-04 11:30:00,48.3,48.43,48.28,48.41,315466.0,38.4756,38.5791,38.4597,38.5632,315466.0
2017-01-04 12:00:00,48.41,48.43,48.31,48.36,388458.0,38.5632,38.5791,38.4836,38.5234,388458.0
2017-01-04 12:30:00,48.37,48.43,48.34,48.43,187424.0,38.5314,38.5791,38.5075,38.5791,187424.0
2017-01-04 13:00:00,48.43,48.46,48.33,48.39,246194.0,38.5791,38.603,38.4995,38.5473,246194.0
2017-01-04 13:30:00,48.39,48.54,48.38,48.51,437054.0,38.5473,38.6668,38.5393,38.6429,437054.0
2017-01-04 14:00:00,48.52,48.52,48.42,48.47,382307.0,38.6508,38.6508,38.5712,38.611,382307.0
2017-01-04 14:30:00,48.47,48.6,48.47,48.58,529456.0,38.611,38.7146,38.611,38.6986,529456.0
2017-01-04 15:00:00,48.58,48.69,48.55,48.67,958695.0,38.6986,38.7863,38.6747,38.7703,958695.0
2017-01-04 15:30:00,48.67,48.74,48.66,48.69,1384800.0,38.7703,38.8261,38.7624,38.7863,1384800.0
2017-01-05 09:30:00,48.5,48.78,48.45,48.62,638162.0,38.6349,38.858,38.5951,38.7305,638162.0
2017-01-05 10:00:00,48.63,48.96,48.6,48.9,439044.0,38.7385,39.0013,38.7146,38.9535,439044.0
2017-01-05 10:30:00,48.9,48.9,48.24,48.35,411682.0,38.9535,38.9535,38.4278,38.5154,411682.0
2017-01-05 11:00:00,48.35,48.39,48.01,48.08,333301.0,38.5154,38.5473,38.2446,38.3003,333301.0
2017-01-05 11:30:00,48.07,48.08,47.58,47.7,385184.0,38.2924,38.3003,37.902,37.9976,385184.0
2017-01-05 12:00:00,47.7,47.97,47.69,47.95,169262.0,37.9976,38.2127,37.9897,38.1968,169262.0
2017-01-05 12:30:00,47.96,47.99,47.92,47.96,170693.0,38.2047,38.2286,38.1729,38.2047,170693.0
2017-01-05 13:00:00,47.96,48.06,47.94,48.05,146443.0,38.2047,38.2844,38.1888,38.2764,146443.0
2017-01-05 13:30:00,48.04,48.08,47.92,47.92,156321.0,38.2685,38.3003,38.1729,38.1729,156321.0
2017-01-05 14:00:00,47.93,47.99,47.91,47.91,205676.0,38.1808,38.2286,38.1649,38.1649,205676.0
2017-01-05 14:30:00,47.92,47.96,47.86,47.89,255229.0,38.1729,38.2047,38.1251,38.149,255229.0
2017-01-05 15:00:00,47.88,47.99,47.82,47.98,440649.0,38.141,38.2286,38.0932,38.2207,440649.0
2017-01-05 15:30:00,47.98,48.13,47.94,48.08,731265.0,38.2207,38.3402,38.1888,38.3003,731265.0
2017-01-06 09:30:00,47.94,48.16,47.64,48.0,542541.0,38.1888,38.3641,37.9498,38.2366,542541.0
2017-01-06 10:00:00,47.98,48.1,47.93,47.96,319591.0,38.2207,38.3163,38.1808,38.2047,319591.0
2017-01-06 10:30:00,47.96,48.06,47.82,48.03,327727.0,38.2047,38.2844,38.0932,38.2605,327727.0
2017-01-06 11:00:00,48.04,48.28,48.01,48.28,488878.0,38.2685,38.4597,38.2446,38.4597,488878.0
2017-01-06 11:30:00,48.28,48.44,48.25,48.4,321521.0,38.4597,38.5871,38.4358,38.5552,321521.0
2017-01-06 12:00:00,48.4,48.41,48.21,48.28,265248.0,38.5552,38.5632,38.4039,38.4597,265248.0
2017-01-06 12:30:00,48.28,48.37,48.24,48.37,197572.0,38.4597,38.5314,38.4278,38.5314,197572.0
2017-01-06 13:00:00,48.37,48.38,48.22,48.22,186384.0,38.5314,38.5393,38.4119,38.4119,186384.0
2017-01-06 13:30:00,48.22,48.29,48.22,48.25,157117.0,38.4119,38.4676,38.4119,38.4358,157117.0
2017-01-06 14:00:00,48.25,48.3,48.2,48.23,163878.0,38.4358,38.4756,38.3959,38.4198,163878.0
2017-01-06 14:30:00,48.23,48.29,48.21,48.26,231912.0,38.4198,38.4676,38.4039,38.4437,231912.0
2017-01-06 15:00:00,48.26,48.27,48.19,48.19,246766.0,38.4437,38.4517,38.388,38.388,246766.0
2017-01-06 15:30:00,48.19,48.29,48.17,48.17,478595.0,38.388,38.4676,38.372,38.372,478595.0
2017-01-09 09:30:00,47.85,47.9,47.49,47.68,265663.0,38.1171,38.157,37.8303,37.9817,265663.0
2017-01-09 10:00:00,47.69,47.78,47.58,47.69,360333.0,37.9897,38.0614,37.902,37.9897,360333.0
2017-01-09 10:30:00,47.69,47.9,47.64,47.89,218184.0,37.9897,38.157,37.9498,38.149,218184.0
2017-01-09 11:00:00,47.89,48.04,47.84,47.99,312623.0,38.149,38.2685,38.1092,38.2286,312623.0
2017-01-09 11:30:00,48.0,48.02,47.84,47.86,166529.0,38.2366,38.2525,38.1092,38.1251,166529.0
2017-01-09 12:00:00,47.85,47.9,47.81,47.84,156132.0,38.1171,38.157,38.0853,38.1092,156132.0
2017-01-09 12:30:00,47.84,47.91,47.83,47.88,81161.0,38.1092,38.1649,38.1012,38.141,81161.0
2017-01-09 13:00:00,47.89,47.93,47.81,47.81,94697.0,38.149,38.1808,38.0853,38.0853,94697.0
2017-01-09 13:30:00,47.81,47.91,47.8,47.88,90774.0,38.0853,38.1649,38.0773,38.141,90774.0
2017-01-09 14:00:00,47.89,47.91,47.75,47.8,173165.0,38.149,38.1649,38.0375,38.0773,173165.0
2017-01-09 14:30:00,47.8,47.81,47.68,47.71,157633.0,38.0773,38.0853,37.9817,38.0056,157633.0
2017-01-09 15:00:00,47.71,47.79,47.7,47.78,162682.0,38.0056,38.0693,37.9976,38.0614,162682.0
2017-01-09 15:30:00,47.78,47.8,47.65,47.65,660690.0,38.0614,38.0773,37.9578,37.9578,660690.0
2017-01-10 09:30:00,47.75,47.83,47.6,47.73,222982.0,38.0375,38.1012,37.918,38.0215,222982.0
2017-01-10 10:00:00,47.73,47.8,47.63,47.8,398600.0,38.0215,38.0773,37.9419,38.0773,398600.0
2017-01-10 10:30:00,47.8,47.96,47.79,47.87,349260.0,38.0773,38.2047,38.0693,38.1331,349260.0
2017-01-10 11:00:00,47.87,48.0,47.87,47.9,199727.0,38.1331,38.2366,38.1331,38.157,199727.0
2017-01-10 11:30:00,47.9,48.03,47.89,47.93,142084.0,38.157,38.2605,38.149,38.1808,142084.0
2017-01-10 12:00:00,47.94,48.13,47.92,48.12,290233.0,38.1888,38.3402,38.1729,38.3322,290233.0
2017-01-10 12:30:00,48.11,48.15,47.97,47.98,278139.0,38.3242,38.3561,38.2127,38.2207,278139.0
2017-01-10 13:00:00,47.98,48.0,47.85,47.95,173549.0,38.2207,38.2366,38.1171,38.1968,173549.0
2017-01-10 13:30:00,47.94,47.94,47.68,47.73,303930.0,38.1888,38.1888,37.9817,38.0215,303930.0
2017-01-10 14:00:00,47.73,47.89,47.68,47.77,194453.0,38.0215,38.149,37.9817,38.0534,194453.0
2017-01-10 14:30:00,47.77,47.9,47.77,47.9,154934.0,38.0534,38.157,38.0534,38.157,154934.0
2017-01-10 15:00:00,47.9,47.96,47.88,47.9,317610.0,38.157,38.2047,38.141,38.157,317610.0
2017-01-10 15:30:00,47.89,47.92,47.7,47.72,827826.0,38.149,38.1729,37.9976,38.0136,827826.0
2017-01-11 09:30:00,47.64,47.65,47.35,47.62,262396.0,37.9498,37.9578,37.7188,37.9339,262396.0
2017-01-11 10:00:00,47.62,47.63,47.51,47.56,229276.0,37.9339,37.9419,37.8463,37.8861,229276.0
2017-01-11 10:30:00,47.57,47.62,47.4,47.46,202102.0,37.8941,37.9339,37.7587,37.8064,202102.0
2017-01-11 11:00:00,47.46,47.65,47.43,47.47,279389.0,37.8064,37.9578,37.7826,37.8144,279389.0
2017-01-11 11:30:00,47.47,47.59,47.33,47.59,293606.0,37.8144,37.91,37.7029,37.91,293606.0
2017-01-11 12:00:00,47.58,47.63,47.46,47.55,266088.0,37.902,37.9419,37.8064,37.8781,266088.0
2017-01-11 12:30:00,47.56,47.59,47.38,47.5,160557.0,37.8861,37.91,37.7427,37.8383,160557.0
2017-01-11 13:00:00,47.5,47.51,47.29,47.31,223431.0,37.8383,37.8463,37.671,37.687,223431.0
2017-01-11 13:30:00,47.31,47.59,47.3,47.55,208745.0,37.687,37.91,37.679,37.8781,208745.0
2017-01-11 14:00:00,47.56,47.72,47.53,47.64,208764.0,37.8861,38.0136,37.8622,37.9498,208764.0
2017-01-11 14:30:00,47.65,47.72,47.64,47.7,156171.0,37.9578,38.0136,37.9498,37.9976,156171.0
2017-01-11 15:00:00,47.7,47.9,47.7,47.88,267552.0,37.9976,38.157,37.9976,38.141,267552.0
2017-01-11 15:30:00,47.88,48.05,47.87,48.03,700844.0,38.141,38.2764,38.1331,38.2605,700844.0
2017-01-12 09:30:00,47.81,47.96,47.35,47.39,236077.0,38.0853,38.2047,37.7188,37.7507,236077.0
2017-01-12 10:00:00,47.39,47.43,47.24,47.34,231001.0,37.7507,37.7826,37.6312,37.7109,231001.0
2017-01-12 10:30:00,47.34,47.36,47.16,47.16,226188.0,37.7109,37.7268,37.5675,37.5675,226188.0
2017-01-12 11:00:00,47.16,47.2,47.02,47.19,217376.0,37.5675,37.5993,37.4559,37.5914,217376.0
2017-01-12 11:30:00,47.19,47.24,47.07,47.07,261152.0,37.5914,37.6312,37.4958,37.4958,261152.0
2017-01-12 12:00:00,47.07,47.32,47.06,47.32,293691.0,37.4958,37.6949,37.4878,37.6949,293691.0
2017-01-12 12:30:00,47.32,47.37,47.3,47.35,328989.0,37.6949,37.7348,37.679,37.7188,328989.0
2017-01-12 13:00:00,47.35,47.44,47.34,47.41,222727.0,37.7188,37.7905,37.7109,37.7666,222727.0
2017-01-12 13:30:00,47.4,47.47,47.36,47.4,177014.0,37.7587,37.8144,37.7268,37.7587,177014.0
2017-01-12 14:00:00,47.41,47.47,47.39,47.44,210826.0,37.7666,37.8144,37.7507,37.7905,210826.0
2017-01-12 14:30:00,47.43,47.51,47.42,47.49,215755.0,37.7826,37.8463,37.7746,37.8303,215755.0
2017-01-12 15:00:00,47.5,47.52,47.42,47.51,179719.0,37.8383,37.8542,37.7746,37.8463,179719.0
2017-01-12 15:30:00,47.51,47.6,47.46,47.46,822569.0,37.8463,37.918,37.8064,37.8064,822569.0
2017-01-13 09:30:00,47.73,48.16,47.73,47.91,391121.0,38.0215,38.3641,38.0215,38.1649,391121.0
2017-01-13 10:00:00,47.92,48.0,47.75,47.87,479427.0,38.1729,38.2366,38.0375,38.1331,479427.0
2017-01-13 10:30:00,47.87,47.95,47.78,47.82,276880.0,38.1331,38.1968,38.0614,38.0932,276880.0
2017-01-13 11:00:00,47.82,47.88,47.77,47.87,317012.0,38.0932,38.141,38.0534,38.1331,317012.0
2017-01-13 11:30:00,47.88,47.9,47.71,47.75,289480.0,38.141,38.157,38.0056,38.0375,289480.0
2017-01-13 12:00:00,47.75,47.77,47.55,47.61,249167.0,38.0375,38.0534,37.8781,37.9259,249167.0
2017-01-13 12:30:00,47.61,47.72,47.59,47.72,125099.0,37.9259,38.0136,37.91,38.0136,125099.0
2017-01-13 13:00:00,47.71,47.84,47.71,47.8,235204.0,38.0056,38.1092,38.0056,38.0773,235204.0
2017-01-13 13:30:00,47.81,47.82,47.72,47.72,170246.0,38.0853,38.0932,38.0136,38.0136,170246.0
2017-01-13 14:00:00,47.73,47.73,47.54,47.54,177727.0,38.0215,38.0215,37.8702,37.8702,177727.0
2017-01-13 14:30:00,47.54,47.71,47.54,47.69,131343.0,37.8702,38.0056,37.8702,37.9897,131343.0
2017-01-13 15:00:00,47.69,47.73,47.65,47.7,156295.0,37.9897,38.0215,37.9578,37.9976,156295.0
2017-01-13 15:30:00,47.69,47.85,47.65,47.75,1067795.0,37.9897,38.1171,37.9578,38.0375,1067795.0
2017-01-17 09:30:00,47.38,47.46,46.9,47.1,381224.0,37.7427,37.8064,37.3604,37.5197,381224.0
2017-01-17 10:00:00,47.1,47.35,46.92,47.26,400636.0,37.5197,37.7188,37.3763,37.6471,400636.0
2017-01-17 10:30:00,47.27,47.28,47.07,47.09,259409.0,37.6551,37.6631,37.4958,37.5117,259409.0
2017-01-17 11:00:00,47.1,47.1,46.87,46.91,276249.0,37.5197,37.5197,37.3365,37.3683,276249.0
2017-01-17 11:30:00,46.92,47.02,46.88,47.02,165222.0,37.3763,37.4559,37.3444,37.4559,165222.0
2017-01-17 12:00:00,47.03,47.03,46.91,46.99,137732.0,37.4639,37.4639,37.3683,37.432,137732.0
2017-01-17 12:30:00,46.99,47.07,46.95,46.96,131751.0,37.432,37.4958,37.4002,37.4082,131751.0
2017-01-17 13:00:00,46.96,46.99,46.93,46.94,109709.0,37.4082,37.432,37.3843,37.3922,109709.0
2017-01-17 13:30:00,46.94,46.96,46.9,46.94,198030.0,37.3922,37.4082,37.3604,37.3922,198030.0
2017-01-17 14:00:00,46.95,47.0,46.69,46.71,254223.0,37.4002,37.44,37.1931,37.209,254223.0
2017-01-17 14:30:00,46.71,46.72,46.49,46.55,225807.0,37.209,37.217,37.0338,37.0815,225807.0
2017-01-17 15:00:00,46.56,46.59,46.48,46.48,376202.0,37.0895,37.1134,37.0258,37.0258,376202.0
2017-01-17 15:30:00,46.48,46.5,46.38,46.44,1205516.0,37.0258,37.0417,36.9461,36.9939,1205516.0
2017-01-18 09:30:00,46.47,46.51,45.67,45.71,814416.0,37.0178,37.0497,36.3805,36.4124,814416.0
2017-01-18 10:00:00,45.71,46.04,45.62,45.96,660979.0,36.4124,36.6753,36.3407,36.6116,660979.0
2017-01-18 10:30:00,45.95,46.13,45.74,45.85,540232.0,36.6036,36.747,36.4363,36.5239,540232.0
2017-01-18 11:00:00,45.85,45.91,45.7,45.71,440524.0,36.5239,36.5717,36.4044,36.4124,440524.0
2017-01-18 11:30:00,45.71,45.76,45.53,45.57,355192.0,36.4124,36.4522,36.269,36.3009,355192.0
2017-01-18 12:00:00,45.57,45.75,45.46,45.6,263196.0,36.3009,36.4443,36.2133,36.3248,263196.0
2017-01-18 12:30:00,45.61,45.87,45.6,45.79,412317.0,36.3327,36.5399,36.3248,36.4761,412317.0
2017-01-18 13:00:00,45.79,46.01,45.79,45.93,370423.0,36.4761,36.6514,36.4761,36.5877,370423.0
2017-01-18 13:30:00,45.93,45.96,45.85,45.89,271320.0,36.5877,36.6116,36.5239,36.5558,271320.0
2017-01-18 14:00:00,45.9,46.16,45.89,46.06,396841.0,36.5638,36.7709,36.5558,36.6912,396841.0
2017-01-18 14:30:00,46.07,46.16,45.97,46.14,436608.0,36.6992,36.7709,36.6195,36.7549,436608.0
2017-01-18 15:00:00,46.13,46.29,46.11,46.17,880443.0,36.747,36.8744,36.731,36.7788,880443.0
2017-01-18 15:30:00,46.17,46.41,46.16,46.23,1243526.0,36.7788,36.97,36.7709,36.8266,1243526.0
2017-01-19 09:30:00,46.35,46.56,44.69,45.02,1802641.0,36.9222,37.0895,35.5999,35.8628,1802641.0
2017-01-19 10:00:00,45.03,45.41,44.95,45.38,662152.0,35.8707,36.1734,35.807,36.1495,662152.0
2017-01-19 10:30:00,45.37,45.4,45.15,45.18,456581.0,36.1416,36.1655,35.9663,35.9902,456581.0
2017-01-19 11:00:00,45.18,45.28,45.01,45.2,491091.0,35.9902,36.0699,35.8548,36.0061,491091.0
2017-01-19 11:30:00,45.2,45.22,45.01,45.09,327361.0,36.0061,36.0221,35.8548,35.9185,327361.0
2017-01-19 12:00:00,45.1,45.18,44.97,45.13,476430.0,35.9265,35.9902,35.8229,35.9504,476430.0
2017-01-19 12:30:00,45.13,45.15,44.93,45.03,351649.0,35.9504,35.9663,35.7911,35.8707,351649.0
2017-01-19 13:00:00,45.02,45.06,44.96,44.97,292975.0,35.8628,35.8946,35.815,35.8229,292975.0
2017-01-19 13:30:00,44.96,45.58,44.96,45.52,745277.0,35.815,36.3088,35.815,36.2611,745277.0
2017-01-19 14:00:00,45.52,45.58,45.2,45.36,732391.0,36.2611,36.3088,36.0061,36.1336,732391.0
2017-01-19 14:30:00,45.36,45.37,45.18,45.19,583262.0,36.1336,36.1416,35.9902,35.9982,583262.0
2017-01-19 15:00:00,45.19,45.29,45.14,45.18,702125.0,35.9982,36.0778,35.9583,35.9902,702125.0
2017-01-19 15:30:00,45.19,45.2,44.83,44.84,2684341.0,35.9982,36.0061,35.7114,35.7194,2684341.0
2017-01-20 09:30:00,44.69,45.09,44.44,44.71,1228317.0,35.5999,35.9185,35.4007,35.6158,1228317.0
2017-01-20 10:00:00,44.72,44.76,44.61,44.75,1166342.0,35.6238,35.6556,35.5361,35.6477,1166342.0
2017-01-20 10:30:00,44.75,44.75,44.65,44.71,972650.0,35.6477,35.6477,35.568,35.6158,972650.0
2017-01-20 11:00:00,44.71,45.0,44.71,44.91,1015643.0,35.6158,35.8468,35.6158,35.7751,1015643.0
2017-01-20 11:30:00,44.92,44.96,44.77,44.88,477061.0,35.7831,35.815,35.6636,35.7512,477061.0
2017-01-20 12:00:00,44.87,44.88,44.46,44.65,1362868.0,35.7433,35.7512,35.4167,35.568,1362868.0
2017-01-20 12:30:00,44.64,44.69,44.45,44.51,561635.0,35.56,35.5999,35.4087,35.4565,561635.0
2017-01-20 13:00:00,44.5,44.76,44.46,44.7,404033.0,35.4485,35.6556,35.4167,35.6078,404033.0
2017-01-20 13:30:00,44.7,44.71,44.55,44.58,368878.0,35.6078,35.6158,35.4884,35.5123,368878.0
2017-01-20 14:00:00,44.58,44.62,44.25,44.3,772045.0,35.5123,35.5441,35.2494,35.2892,772045.0
2017-01-20 14:30:00,44.31,44.4,44.22,44.31,868647.0,35.2972,35.3689,35.2255,35.2972,868647.0
2017-01-20 15:00:00,44.31,44.63,44.3,44.41,950147.0,35.2972,35.5521,35.2892,35.3768,950147.0
2017-01-20 15:30:00,44.4,44.55,44.39,44.55,1654600.0,35.3689,35.4884,35.3609,35.4884,1654600.0
2017-01-23 09:30:00,44.41,44.76,44.41,44.5,478079.0,35.3768,35.6556,35.3768,35.4485,478079.0
2017-01-23 10:00:00,44.5,44.57,44.14,44.15,592151.0,35.4485,35.5043,35.1617,35.1697,592151.0
2017-01-23 10:30:00,44.16,44.18,43.98,44.0,524234.0,35.1777,35.1936,35.0343,35.0502,524234.0
2017-01-23 11:00:00,44.0,44.07,43.91,44.01,446194.0,35.0502,35.106,34.9785,35.0582,446194.0
2017-01-23 11:30:00,44.01,44.02,43.85,43.96,340674.0,35.0582,35.0662,34.9307,35.0184,340674.0
2017-01-23 12:00:00,43.97,43.98,43.85,43.94,240377.0,35.0263,35.0343,34.9307,35.0024,240377.0
2017-01-23 12:30:00,43.93,44.01,43.93,43.99,156641.0,34.9945,35.0582,34.9945,35.0423,156641.0
2017-01-23 13:00:00,43.99,44.02,43.94,43.99,263665.0,35.0423,35.0662,35.0024,35.0423,263665.0
2017-01-23 13:30:00,43.99,44.13,43.97,44.01,275177.0,35.0423,35.1538,35.0263,35.0582,275177.0
2017-01-23 14:00:00,44.01,44.09,43.95,44.0,254425.0,35.0582,35.1219,35.0104,35.0502,254425.0
2017-01-23 14:30:00,44.0,44.05,43.95,44.01,309598.0,35.0502,35.0901,35.0104,35.0582,309598.0
2017-01-23 15:00:00,44.01,44.08,43.96,44.01,492141.0,35.0582,35.114,35.0184,35.0582,492141.0
2017-01-23 15:30:00,44.01,44.06,43.86,43.88,1313196.0,35.0582,35.098,34.9387,34.9546,1313196.0
2017-01-24 09:30:00,44.07,44.13,43.89,44.06,498726.0,35.106,35.1538,34.9626,35.098,498726.0
2017-01-24 10:00:00,44.06,44.24,44.02,44.17,540647.0,35.098,35.2414,35.0662,35.1856,540647.0
2017-01-24 10:30:00,44.16,44.2,44.02,44.13,315099.0,35.1777,35.2095,35.0662,35.1538,315099.0
2017-01-24 11:00:00,44.13,44.31,44.11,44.27,350903.0,35.1538,35.2972,35.1379,35.2653,350903.0
2017-01-24 11:30:00,44.26,44.45,44.25,44.44,352086.0,35.2573,35.4087,35.2494,35.4007,352086.0
2017-01-24 12:00:00,44.44,44.53,44.43,44.52,240801.0,35.4007,35.4724,35.3928,35.4645,240801.0
2017-01-24 12:30:00,44.51,44.58,44.47,44.54,227585.0,35.4565,35.5123,35.4246,35.4804,227585.0
2017-01-24 13:00:00,44.54,44.69,44.52,44.63,306096.0,35.4804,35.5999,35.4645,35.5521,306096.0
2017-01-24 13:30:00,44.64,44.79,44.64,44.75,329890.0,35.56,35.6795,35.56,35.6477,329890.0
2017-01-24 14:00:00,44.75,44.83,44.63,44.65,457253.0,35.6477,35.7114,35.5521,35.568,457253.0
2017-01-24 14:30:00,44.65,44.79,44.64,44.74,330010.0,35.568,35.6795,35.56,35.6397,330010.0
2017-01-24 15:00:00,44.74,44.82,44.65,44.68,456771.0,35.6397,35.7034,35.568,35.5919,456771.0
2017-01-24 15:30:00,44.68,44.73,44.6,44.62,910837.0,35.5919,35.6317,35.5282,35.5441,910837.0
2017-01-25 09:30:00,45.05,45.22,44.57,44.78,792820.0,35.8867,36.0221,35.5043,35.6716,792820.0
2017-01-25 10:00:00,44.78,44.78,44.4,44.5,528512.0,35.6716,35.6716,35.3689,35.4485,528512.0
2017-01-25 10:30:00,44.49,44.81,44.47,44.81,480981.0,35.4406,35.6955,35.4246,35.6955,480981.0
2017-01-25 11:00:00,44.8,44.95,44.76,44.85,513127.0,35.6875,35.807,35.6556,35.7273,513127.0
2017-01-25 11:30:00,44.85,44.89,44.63,44.87,453240.0,35.7273,35.7592,35.5521,35.7433,453240.0
2017-01-25 12:00:00,44.87,44.99,44.85,44.93,284182.0,35.7433,35.8389,35.7273,35.7911,284182.0
2017-01-25 12:30:00,44.93,45.02,44.87,44.9,273595.0,35.7911,35.8628,35.7433,35.7672,273595.0
2017-01-25 13:00:00,44.9,45.0,44.87,44.87,273674.0,35.7672,35.8468,35.7433,35.7433,273674.0
2017-01-25 13:30:00,44.87,44.93,44.81,44.89,315966.0,35.7433,35.7911,35.6955,35.7592,315966.0
2017-01-25 14:00:00,44.88,44.99,44.81,44.96,537554.0,35.7512,35.8389,35.6955,35.815,537554.0
2017-01-25 14:30:00,44.95,44.98,44.91,44.93,461042.0,35.807,35.8309,35.7751,35.7911,461042.0
2017-01-25 15:00:00,44.92,44.97,44.87,44.91,515663.0,35.7831,35.8229,35.7433,35.7751,515663.0
2017-01-25 15:30:00,44.92,44.99,44.9,44.91,1143727.0,35.7831,35.8389,35.7672,35.7751,1143727.0
2017-01-26 09:30:00,45.05,45.14,44.88,45.08,491219.0,35.8867,35.9583,35.7512,35.9106,491219.0
2017-01-26 10:00:00,45.08,45.18,44.96,44.98,415636.0,35.9106,35.9902,35.815,35.8309,415636.0
2017-01-26 10:30:00,44.98,45.11,44.93,45.01,672259.0,35.8309,35.9344,35.7911,35.8548,672259.0
2017-01-26 11:00:00,45.0,45.14,44.92,44.92,351034.0,35.8468,35.9583,35.7831,35.7831,351034.0
2017-01-26 11:30:00,44.92,45.01,44.83,44.91,419632.0,35.7831,35.8548,35.7114,35.7751,419632.0
2017-01-26 12:00:00,44.91,44.99,44.86,44.9,410925.0,35.7751,35.8389,35.7353,35.7672,410925.0
2017-01-26 12:30:00,44.9,44.92,44.78,44.87,302027.0,35.7672,35.7831,35.6716,35.7433,302027.0
2017-01-26 13:00:00,44.87,44.87,44.75,44.8,278377.0,35.7433,35.7433,35.6477,35.6875,278377.0
2017-01-26 13:30:00,44.8,44.9,44.74,44.89,298267.0,35.6875,35.7672,35.6397,35.7592,298267.0
2017-01-26 14:00:00,44.89,44.98,44.84,44.96,353698.0,35.7592,35.8309,35.7194,35.815,353698.0
2017-01-26 14:30:00,44.96,45.02,44.86,44.96,432347.0,35.815,35.8628,35.7353,35.815,432347.0
2017-01-26 15:00:00,44.96,44.97,44.91,44.91,275887.0,35.815,35.8229,35.7751,35.7751,275887.0
2017-01-26 15:30:00,44.92,44.98,44.81,44.97,1008903.0,35.7831,35.8309,35.6955,35.8229,1008903.0
2017-01-27 09:30:00,44.83,44.96,44.48,44.51,480065.0,35.8629,35.9669,35.5829,35.6069,480065.0
2017-01-27 10:00:00,44.51,44.8,44.5,44.66,468165.0,35.6069,35.8389,35.5989,35.7269,468165.0
2017-01-27 10:30:00,44.66,44.74,44.59,44.63,339068.0,35.7269,35.7909,35.6709,35.7029,339068.0
2017-01-27 11:00:00,44.63,44.8,44.61,44.76,362614.0,35.7029,35.8389,35.6869,35.8069,362614.0
2017-01-27 11:30:00,44.76,44.89,44.69,44.87,450933.0,35.8069,35.9109,35.7509,35.8949,450933.0
2017-01-27 12:00:00,44.88,44.89,44.71,44.76,372067.0,35.9029,35.9109,35.7669,35.8069,372067.0
2017-01-27 12:30:00,44.76,44.8,44.69,44.74,278105.0,35.8069,35.8389,35.7509,35.7909,278105.0
2017-01-27 13:00:00,44.75,44.81,44.7,44.79,224271.0,35.7989,35.8469,35.7589,35.8309,224271.0
2017-01-27 13:30:00,44.79,44.83,44.73,44.76,328106.0,35.8309,35.8629,35.7829,35.8069,328106.0
2017-01-27 14:00:00,44.77,44.83,44.73,44.79,301845.0,35.8149,35.8629,35.7829,35.8309,301845.0
2017-01-27 14:30:00,44.79,44.84,44.76,44.8,336274.0,35.8309,35.8709,35.8069,35.8389,336274.0
2017-01-27 15:00:00,44.81,44.85,44.73,44.75,366816.0,35.8469,35.8789,35.7829,35.7989,366816.0
2017-01-27 15:30:00,44.75,44.78,44.68,44.77,808307.0,35.7989,35.8229,35.7429,35.8149,808307.0
2017-01-30 09:30:00,44.51,44.62,44.33,44.41,509712.0,35.6069,35.6949,35.4629,35.5269,509712.0
2017-01-30 10:00:00,44.41,44.48,44.23,44.43,516443.0,35.5269,35.5829,35.3829,35.5429,516443.0
2017-01-30 10:30:00,44.43,44.46,44.25,44.33,474701.0,35.5429,35.5669,35.3989,35.4629,474701.0
2017-01-30 11:00:00,44.33,44.53,44.3,44.44,502322.0,35.4629,35.6229,35.4389,35.5509,502322.0
2017-01-30 11:30:00,44.45,44.57,44.39,44.52,313682.0,35.5589,35.6549,35.5109,35.6149,313682.0
2017-01-30 12:00:00,44.52,44.53,44.43,44.47,368387.0,35.6149,35.6229,35.5429,35.5749,368387.0
2017-01-30 12:30:00,44.48,44.48,44.4,44.43,243849.0,35.5829,35.5829,35.5189,35.5429,243849.0
2017-01-30 13:00:00,44.43,44.51,44.42,44.45,229569.0,35.5429,35.6069,35.5349,35.5589,229569.0
2017-01-30 13:30:00,44.44,44.45,44.36,44.43,310882.0,35.5509,35.5589,35.4869,35.5429,310882.0
2017-01-30 14:00:00,44.43,44.64,44.43,44.62,238033.0,35.5429,35.7109,35.5429,35.6949,238033.0
2017-01-30 14:30:00,44.62,44.65,44.59,44.65,212882.0,35.6949,35.7189,35.6709,35.7189,212882.0
2017-01-30 15:00:00,44.65,44.65,44.51,44.52,411774.0,35.7189,35.7189,35.6069,35.6149,411774.0
2017-01-30 15:30:00,44.52,44.69,44.47,44.66,1197462.0,35.6149,35.7509,35.5749,35.7269,1197462.0
2017-01-31 09:30:00,44.54,44.86,44.49,44.66,324803.0,35.6309,35.8869,35.5909,35.7269,324803.0
2017-01-31 10:00:00,44.66,44.75,44.44,44.63,364444.0,35.7269,35.7989,35.5509,35.7029,364444.0
2017-01-31 10:30:00,44.63,44.68,44.42,44.53,401431.0,35.7029,35.7429,35.5349,35.6229,401431.0
2017-01-31 11:00:00,44.52,44.57,44.45,44.49,450912.0,35.6149,35.6549,35.5589,35.5909,450912.0
2017-01-31 11:30:00,44.49,44.51,44.4,44.46,325606.0,35.5909,35.6069,35.5189,35.5669,325606.0
2017-01-31 12:00:00,44.47,44.62,44.45,44.59,244283.0,35.5749,35.6949,35.5589,35.6709,244283.0
2017-01-31 12:30:00,44.59,44.61,44.55,44.59,243254.0,35.6709,35.6869,35.6389,35.6709,243254.0
2017-01-31 13:00:00,44.59,44.6,44.44,44.58,260300.0,35.6709,35.6789,35.5509,35.6629,260300.0
2017-01-31 13:30:00,44.58,44.59,44.46,44.48,278262.0,35.6629,35.6709,35.5669,35.5829,278262.0
2017-01-31 14:00:00,44.49,44.52,44.44,44.5,336806.0,35.5909,35.6149,35.5509,35.5989,336806.0
2017-01-31 14:30:00,44.5,44.67,44.42,44.66,340516.0,35.5989,35.7349,35.5349,35.7269,340516.0
2017-01-31 15:00:00,44.67,44.8,44.67,44.73,493546.0,35.7349,35.8389,35.7349,35.7829,493546.0
2017-01-31 15:30:00,44.73,44.85,44.67,44.73,1081095.0,35.7829,35.8789,35.7349,35.7829,1081095.0
2017-02-01 09:30:00,45.07,45.21,44.99,45.01,621770.0,36.0549,36.1669,35.9909,36.0069,621770.0
2017-02-01 10:00:00,45.01,45.18,45.0,45.1,527658.0,36.0069,36.1429,35.9989,36.0789,527658.0
2017-02-01 10:30:00,45.11,45.17,44.9,44.93,900939.0,36.0869,36.1349,35.9189,35.9429,900939.0
2017-02-01 11:00:00,44.94,45.08,44.9,45.02,737301.0,35.9509,36.0629,35.9189,36.0149,737301.0
2017-02-01 11:30:00,45.03,45.2,45.02,45.13,950519.0,36.0229,36.1589,36.0149,36.1029,950519.0
2017-02-01 12:00:00,45.14,45.17,45.07,45.15,477761.0,36.1109,36.1349,36.0549,36.1189,477761.0
2017-02-01 12:30:00,45.16,45.39,45.15,45.3,694502.0,36.1269,36.3109,36.1189,36.2389,694502.0
2017-02-01 13:00:00,45.29,45.36,45.19,45.19,311091.0,36.2309,36.2869,36.1509,36.1509,311091.0
2017-02-01 13:30:00,45.19,45.36,45.19,45.25,394271.0,36.1509,36.2869,36.1509,36.1989,394271.0
2017-02-01 14:00:00,45.25,45.36,45.06,45.25,685444.0,36.1989,36.2869,36.0469,36.1989,685444.0
2017-02-01 14:30:00,45.25,45.25,44.91,44.98,561810.0,36.1989,36.1989,35.9269,35.9829,561810.0
2017-02-01 15:00:00,44.98,45.11,44.97,45.1,494028.0,35.9829,36.0869,35.9749,36.0789,494028.0
2017-02-01 15:30:00,45.1,45.19,45.0,45.02,900832.0,36.0789,36.1509,35.9989,36.0149,900832.0
2017-02-02 09:30:00,44.65,44.82,44.5,44.79,441478.0,35.7189,35.8549,35.5989,35.8309,441478.0
2017-02-02 10:00:00,44.8,44.91,44.71,44.84,419380.0,35.8389,35.9269,35.7669,35.8709,419380.0
2017-02-02 10:30:00,44.84,45.07,44.68,45.06,441985.0,35.8709,36.0549,35.7429,36.0469,441985.0
2017-02-02 11:00:00,45.06,45.09,44.84,44.84,438687.0,36.0469,36.0709,35.8709,35.8709,438687.0
2017-02-02 11:30:00,44.84,44.87,44.63,44.63,364730.0,35.8709,35.8949,35.7029,35.7029,364730.0
2017-02-02 12:00:00,44.64,44.82,44.63,44.82,248240.0,35.7109,35.8549,35.7029,35.8549,248240.0
2017-02-02 12:30:00,44.82,44.87,44.78,44.85,209239.0,35.8549,35.8949,35.8229,35.8789,209239.0
2017-02-02 13:00:00,44.86,44.86,44.74,44.74,158762.0,35.8869,35.8869,35.7909,35.7909,158762.0
2017-02-02 13:30:00,44.74,44.85,44.68,44.79,215031.0,35.7909,35.8789,35.7429,35.8309,215031.0
2017-02-02 14:00:00,44.79,44.8,44.62,44.62,226820.0,35.8309,35.8389,35.6949,35.6949,226820.0
2017-02-02 14:30:00,44.62,44.74,44.59,44.7,267085.0,35.6949,35.7909,35.6709,35.7589,267085.0
2017-02-02 15:00:00,44.71,44.88,44.69,44.85,364944.0,35.7669,35.9029,35.7509,35.8789,364944.0
2017-02-02 15:30:00,44.85,44.89,44.77,44.79,817958.0,35.8789,35.9109,35.8149,35.8309,817958.0
2017-02-03 09:30:00,45.43,45.5,45.18,45.44,518013.0,36.3429,36.3989,36.1429,36.3509,518013.0
2017-02-03 10:00:00,45.43,45.63,45.38,45.6,552640.0,36.3429,36.5029,36.3029,36.4789,552640.0
2017-02-03 10:30:00,45.59,45.75,45.51,45.73,563675.0,36.4709,36.5989,36.4069,36.5829,563675.0
2017-02-03 11:00:00,45.74,45.88,45.63,45.7,609252.0,36.5909,36.7029,36.5029,36.5589,609252.0
2017-02-03 11:30:00,45.7,45.8,45.66,45.76,408481.0,36.5589,36.6389,36.5269,36.6069,408481.0
2017-02-03 12:00:00,45.76,45.8,45.65,45.7,389512.0,36.6069,36.6389,36.5189,36.5589,389512.0
2017-02-03 12:30:00,45.71,45.79,45.68,45.79,304888.0,36.5669,36.6309,36.5429,36.6309,304888.0
2017-02-03 13:00:00,45.79,45.92,45.77,45.8,420198.0,36.6309,36.7349,36.6149,36.6389,420198.0
2017-02-03 13:30:00,45.8,45.82,45.74,45.77,312005.0,36.6389,36.6549,36.5909,36.6149,312005.0
2017-02-03 14:00:00,45.77,45.8,45.66,45.68,336105.0,36.6149,36.6389,36.5269,36.5429,336105.0
2017-02-03 14:30:00,45.68,45.71,45.64,45.66,261792.0,36.5429,36.5669,36.5109,36.5269,261792.0
2017-02-03 15:00:00,45.65,45.72,45.64,45.69,405153.0,36.5189,36.5749,36.5109,36.5509,405153.0
2017-02-03 15:30:00,45.69,45.76,45.65,45.66,1085849.0,36.5509,36.6069,36.5189,36.5269,1085849.0
2017-02-06 09:30:00,45.34,45.94,45.3,45.86,331433.0,36.2709,36.7509,36.2389,36.6869,331433.0
2017-02-06 10:00:00,45.85,45.95,45.77,45.88,232231.0,36.6789,36.7589,36.6149,36.7029,232231.0
2017-02-06 10:30:00,45.88,45.89,45.78,45.8,299759.0,36.7029,36.7109,36.6229,36.6389,299759.0
2017-02-06 11:00:00,45.79,45.85,45.75,45.82,192600.0,36.6309,36.6789,36.5989,36.6549,192600.0
2017-02-06 11:30:00,45.82,45.86,45.74,45.78,217436.0,36.6549,36.6869,36.5909,36.6229,217436.0
2017-02-06 12:00:00,45.78,45.87,45.76,45.85,202985.0,36.6229,36.6949,36.6069,36.6789,202985.0
2017-02-06 12:30:00,45.85,45.85,45.73,45.75,223323.0,36.6789,36.6789,36.5829,36.5989,223323.0
2017-02-06 13:00:00,45.75,45.76,45.67,45.73,189467.0,36.5989,36.6069,36.5349,36.5829,189467.0
2017-02-06 13:30:00,45.72,45.79,45.69,45.79,180556.0,36.5749,36.6309,36.5509,36.6309,180556.0
2017-02-06 14:00:00,45.79,45.8,45.69,45.72,203693.0,36.6309,36.6389,36.5509,36.5749,203693.0
2017-02-06 14:30:00,45.71,45.74,45.65,45.68,200370.0,36.5669,36.5909,36.5189,36.5429,200370.0
2017-02-06 15:00:00,45.67,45.74,45.65,45.69,287278.0,36.5349,36.5909,36.5189,36.5509,287278.0
2017-02-06 15:30:00,45.69,45.72,45.63,45.67,533199.0,36.5509,36.5749,36.5029,36.5349,533199.0
2017-02-07 09:30:00,45.87,45.93,45.68,45.78,218260.0,36.6949,36.7429,36.5429,36.6229,218260.0
2017-02-07 10:00:00,45.79,45.81,45.66,45.69,196983.0,36.6309,36.6469,36.5269,36.5509,196983.0
2017-02-07 10:30:00,45.69,45.72,45.51,45.69,202904.0,36.5509,36.5749,36.4069,36.5509,202904.0
2017-02-07 11:00:00,45.69,45.74,45.6,45.64,175308.0,36.5509,36.5909,36.4789,36.5109,175308.0
2017-02-07 11:30:00,45.64,45.67,45.58,45.58,211543.0,36.5109,36.5349,36.4629,36.4629,211543.0
2017-02-07 12:00:00,45.59,45.65,45.53,45.54,166765.0,36.4709,36.5189,36.4229,36.4309,166765.0
2017-02-07 12:30:00,45.53,45.6,45.43,45.44,182314.0,36.4229,36.4789,36.3429,36.3509,182314.0
2017-02-07 13:00:00,45.44,45.45,45.34,45.4,178198.0,36.3509,36.3589,36.2709,36.3189,178198.0
2017-02-07 13:30:00,45.41,45.5,45.37,45.46,213993.0,36.3269,36.3989,36.2949,36.3669,213993.0
2017-02-07 14:00:00,45.46,45.47,45.38,45.4,109886.0,36.3669,36.3749,36.3029,36.3189,109886.0
2017-02-07 14:30:00,45.4,45.44,45.36,45.4,96415.0,36.3189,36.3509,36.2869,36.3189,96415.0
2017-02-07 15:00:00,45.4,45.47,45.39,45.45,274073.0,36.3189,36.3749,36.3109,36.3589,274073.0
2017-02-07 15:30:00,45.44,45.46,45.39,45.44,658742.0,36.3509,36.3669,36.3109,36.3509,658742.0
2017-02-08 09:30:00,45.2,45.33,44.91,45.03,428333.0,36.1589,36.2629,35.9269,36.0229,428333.0
2017-02-08 10:00:00,45.02,45.14,45.0,45.08,233319.0,36.0149,36.1109,35.9989,36.0629,233319.0
2017-02-08 10:30:00,45.07,45.13,45.0,45.11,275938.0,36.0549,36.1029,35.9989,36.0869,275938.0
2017-02-08 11:00:00,45.11,45.22,45.09,45.12,187453.0,36.0869,36.1749,36.0709,36.0949,187453.0
2017-02-08 11:30:00,45.11,45.12,44.93,44.94,226141.0,36.0869,36.0949,35.9429,35.9509,226141.0
2017-02-08 12:00:00,44.94,45.03,44.93,45.02,221965.0,35.9509,36.0229,35.9429,36.0149,221965.0
2017-02-08 12:30:00,45.01,45.02,44.92,44.93,135867.0,36.0069,36.0149,35.9349,35.9429,135867.0
2017-02-08 13:00:00,44.93,45.08,44.92,45.07,234471.0,35.9429,36.0629,35.9349,36.0549,234471.0
2017-02-08 13:30:00,45.07,45.15,45.07,45.09,244391.0,36.0549,36.1189,36.0549,36.0709,244391.0
2017-02-08 14:00:00,45.09,45.11,45.04,45.07,186864.0,36.0709,36.0869,36.0309,36.0549,186864.0
2017-02-08 14:30:00,45.07,45.14,45.06,45.13,330330.0,36.0549,36.1109,36.0469,36.1029,330330.0
2017-02-08 15:00:00,45.13,45.15,45.05,45.14,306356.0,36.1029,36.1189,36.0389,36.1109,306356.0
2017-02-08 15:30:00,45.15,45.15,45.08,45.13,655710.0,36.1189,36.1189,36.0629,36.1029,655710.0
2017-02-09 09:30:00,45.31,45.4,45.19,45.27,302982.0,36.2469,36.3189,36.1509,36.2149,302982.0
2017-02-09 10:00:00,45.27,45.49,45.22,45.41,452808.0,36.2149,36.3909,36.1749,36.3269,452808.0
2017-02-09 10:30:00,45.41,45.62,45.41,45.58,211142.0,36.3269,36.4949,36.3269,36.4629,211142.0
2017-02-09 11:00:00,45.59,45.64,45.54,45.61,260314.0,36.4709,36.5109,36.4309,36.4869,260314.0
2017-02-09 11:30:00,45.61,45.63,45.54,45.57,193708.0,36.4869,36.5029,36.4309,36.4549,193708.0
2017-02-09 12:00:00,45.59,45.63,45.51,45.53,157418.0,36.4709,36.5029,36.4069,36.4229,157418.0
2017-02-09 12:30:00,45.54,45.56,45.46,45.54,187047.0,36.4309,36.4469,36.3669,36.4309,187047.0
2017-02-09 13:00:00,45.54,45.56,45.45,45.48,124623.0,36.4309,36.4469,36.3589,36.3829,124623.0
2017-02-09 13:30:00,45.48,45.57,45.43,45.56,191575.0,36.3829,36.4549,36.3429,36.4469,191575.0
2017-02-09 14:00:00,45.57,45.6,45.49,45.49,136786.0,36.4549,36.4789,36.3909,36.3909,136786.0
2017-02-09 14:30:00,45.49,45.57,45.48,45.53,255311.0,36.3909,36.4549,36.3829,36.4229,255311.0
2017-02-09 15:00:00,45.53,45.59,45.53,45.58,227640.0,36.4229,36.4709,36.4229,36.4629,227640.0
2017-02-09 15:30:00,45.58,45.58,45.49,45.49,802657.0,36.4629,36.4629,36.3909,36.3909,802657.0
2017-02-10 09:30:00,45.55,45.69,45.45,45.54,214361.0,36.4389,36.5509,36.3589,36.4309,214361.0
2017-02-10 10:00:00,45.54,45.58,45.49,45.53,229000.0,36.4309,36.4629,36.3909,36.4229,229000.0
2017-02-10 10:30:00,45.53,45.68,45.5,45.55,351529.0,36.4229,36.5429,36.3989,36.4389,351529.0
2017-02-10 11:00:00,45.54,45.56,45.44,45.47,199994.0,36.4309,36.4469,36.3509,36.3749,199994.0
2017-02-10 11:30:00,45.46,45.52,45.42,45.46,247453.0,36.3669,36.4149,36.3349,36.3669,247453.0
2017-02-10 12:00:00,45.46,45.55,45.44,45.52,220314.0,36.3669,36.4389,36.3509,36.4149,220314.0
2017-02-10 12:30:00,45.51,45.54,45.43,45.44,188846.0,36.4069,36.4309,36.3429,36.3509,188846.0
2017-02-10 13:00:00,45.44,45.54,45.44,45.53,227013.0,36.3509,36.4309,36.3509,36.4229,227013.0
2017-02-10 13:30:00,45.53,45.72,45.5,45.61,276457.0,36.4229,36.5749,36.3989,36.4869,276457.0
2017-02-10 14:00:00,45.61,45.68,45.56,45.62,157502.0,36.4869,36.5429,36.4469,36.4949,157502.0
2017-02-10 14:30:00,45.62,45.63,45.52,45.55,147289.0,36.4949,36.5029,36.4149,36.4389,147289.0
2017-02-10 15:00:00,45.55,45.62,45.51,45.61,316376.0,36.4389,36.4949,36.4069,36.4869,316376.0
2017-02-10 15:30:00,45.61,45.62,45.51,45.55,532308.0,36.4869,36.4949,36.4069,36.4389,532308.0
2017-02-13 09:30:00,45.9,46.17,45.88,46.07,305596.0,36.7189,36.9349,36.7029,36.8549,305596.0
2017-02-13 10:00:00,46.07,46.1,46.02,46.06,272952.0,36.8549,36.8789,36.8149,36.8469,272952.0
2017-02-13 10:30:00,46.07,46.09,46.0,46.05,251516.0,36.8549,36.8709,36.7989,36.8389,251516.0
2017-02-13 11:00:00,46.05,46.07,45.98,46.0,241952.0,36.8389,36.8549,36.7829,36.7989,241952.0
2017-02-13 11:30:00,46.0,46.03,45.93,45.95,167667.0,36.7989,36.8229,36.7429,36.7589,167667.0
2017-02-13 12:00:00,45.94,46.04,45.94,46.01,136315.0,36.7509,36.8309,36.7509,36.8069,136315.0
2017-02-13 12:30:00,46.0,46.1,45.99,46.1,239830.0,36.7989,36.8789,36.7909,36.8789,239830.0
2017-02-13 13:00:00,46.1,46.19,46.08,46.17,242129.0,36.8789,36.9509,36.8629,36.9349,242129.0
2017-02-13 13:30:00,46.17,46.25,46.16,46.18,296093.0,36.9349,36.9989,36.9269,36.9429,296093.0
2017-02-13 14:00:00,46.18,46.18,46.07,46.08,177447.0,36.9429,36.9429,36.8549,36.8629,177447.0
2017-02-13 14:30:00,46.08,46.18,46.06,46.16,221394.0,36.8629,36.9429,36.8469,36.9269,221394.0
2017-02-13 15:00:00,46.15,46.21,46.12,46.16,438318.0,36.9189,36.9669,36.8949,36.9269,438318.0
2017-02-13 15:30:00,46.16,46.27,46.12,46.13,707734.0,36.9269,37.0149,36.8949,36.9029,707734.0
2017-02-14 09:30:00,46.13,46.3,46.1,46.16,218671.0,36.9029,37.0389,36.8789,36.9269,218671.0
2017-02-14 10:00:00,46.15,46.45,46.14,46.45,518994.0,36.9189,37.1589,36.9109,37.1589,518994.0
2017-02-14 10:30:00,46.45,46.66,46.43,46.62,243790.0,37.1589,37.3269,37.1429,37.2949,243790.0
2017-02-14 11:00:00,46.61,46.67,46.46,46.62,351493.0,37.2869,37.3349,37.1669,37.2949,351493.0
2017-02-14 11:30:00,46.61,46.62,46.47,46.58,193619.0,37.2869,37.2949,37.1749,37.2629,193619.0
2017-02-14 12:00:00,46.58,46.62,46.53,46.56,178268.0,37.2629,37.2949,37.2229,37.2469,178268.0
2017-02-14 12:30:00,46.55,46.68,46.54,46.65,332564.0,37.2389,37.3429,37.2309,37.3189,332564.0
2017-02-14 13:00:00,46.64,46.75,46.62,46.67,237124.0,37.3109,37.3989,37.2949,37.3349,237124.0
2017-02-14 13:30:00,46.68,46.75,46.66,46.72,198088.0,37.3429,37.3989,37.3269,37.3749,198088.0
2017-02-14 14:00:00,46.71,46.8,46.7,46.78,255598.0,37.3669,37.4389,37.3589,37.4229,255598.0
2017-02-14 14:30:00,46.77,46.85,46.73,46.82,394534.0,37.4149,37.4789,37.3829,37.4549,394534.0
2017-02-14 15:00:00,46.82,46.86,46.77,46.79,326685.0,37.4549,37.4869,37.4149,37.4309,326685.0
2017-02-14 15:30:00,46.78,46.83,46.74,46.81,606090.0,37.4229,37.4629,37.3909,37.4469,606090.0
2017-02-15 09:30:00,47.02,47.14,46.8,47.09,418446.0,37.6149,37.7109,37.4389,37.6709,418446.0
2017-02-15 10:00:00,47.09,47.11,46.91,47.07,204643.0,37.6709,37.6869,37.5269,37.6549,204643.0
2017-02-15 10:30:00,47.08,47.37,47.04,47.37,332365.0,37.6629,37.8949,37.6309,37.8949,332365.0
2017-02-15 11:00:00,47.36,47.5,47.32,47.46,356653.0,37.8869,37.9989,37.8549,37.9669,356653.0
2017-02-15 11:30:00,47.46,47.47,47.3,47.39,371174.0,37.9669,37.9749,37.8389,37.9109,371174.0
2017-02-15 12:00:00,47.39,47.45,47.29,47.39,236112.0,37.9109,37.9589,37.8309,37.9109,236112.0
2017-02-15 12:30:00,47.39,47.39,47.3,47.33,192757.0,37.9109,37.9109,37.8389,37.8629,192757.0
2017-02-15 13:00:00,47.33,47.39,47.28,47.36,167197.0,37.8629,37.9109,37.8229,37.8869,167197.0
2017-02-15 13:30:00,47.36,47.48,47.34,47.42,238170.0,37.8869,37.9829,37.8709,37.9349,238170.0
2017-02-15 14:00:00,47.43,47.49,47.39,47.45,220182.0,37.9429,37.9909,37.9109,37.9589,220182.0
2017-02-15 14:30:00,47.45,47.48,47.33,47.38,453476.0,37.9589,37.9829,37.8629,37.9029,453476.0
2017-02-15 15:00:00,47.38,47.53,47.38,47.5,452410.0,37.9029,38.0229,37.9029,37.9989,452410.0
2017-02-15 15:30:00,47.5,47.51,47.39,47.43,547997.0,37.9989,38.0069,37.9109,37.9429,547997.0
2017-02-16 09:30:00,47.36,47.47,47.2,47.27,196202.0,37.8869,37.9749,37.7589,37.8149,196202.0
2017-02-16 10:00:00,47.26,47.27,47.07,47.18,234216.0,37.8069,37.8149,37.6549,37.7429,234216.0
2017-02-16 10:30:00,47.18,47.35,47.02,47.15,340490.0,37.7429,37.8789,37.6149,37.7189,340490.0
2017-02-16 11:00:00,47.15,47.18,47.02,47.14,192118.0,37.7189,37.7429,37.6149,37.7109,192118.0
2017-02-16 11:30:00,47.14,47.23,47.11,47.17,163810.0,37.7109,37.7829,37.6869,37.7349,163810.0
2017-02-16 12:00:00,47.18,47.19,46.99,47.01,170852.0,37.7429,37.7509,37.5909,37.6069,170852.0
2017-02-16 12:30:00,47.02,47.12,46.99,47.01,113575.0,37.6149,37.6949,37.5909,37.6069,113575.0
2017-02-16 13:00:00,47.01,47.05,46.93,47.0,156091.0,37.6069,37.6389,37.5429,37.5989,156091.0
2017-02-16 13:30:00,47.0,47.04,46.94,47.03,166571.0,37.5989,37.6309,37.5509,37.6229,166571.0
2017-02-16 14:00:00,47.04,47.06,46.91,46.99,186763.0,37.6309,37.6469,37.5269,37.5909,186763.0
2017-02-16 14:30:00,46.99,47.06,46.96,47.04,124723.0,37.5909,37.6469,37.5669,37.6309,124723.0
2017-02-16 15:00:00,47.04,47.11,47.01,47.03,204706.0,37.6309,37.6869,37.6069,37.6229,204706.0
2017-02-16 15:30:00,47.03,47.1,46.99,47.08,550724.0,37.6229,37.6789,37.5909,37.6629,550724.0
2017-02-17 09:30:00,46.71,46.78,46.46,46.71,581150.0,37.3669,37.4229,37.1669,37.3669,581150.0
2017-02-17 10:00:00,46.71,46.91,46.68,46.9,215035.0,37.3669,37.5269,37.3429,37.5189,215035.0
2017-02-17 10:30:00,46.9,46.9,46.74,46.88,240468.0,37.5189,37.5189,37.3909,37.5029,240468.0
2017-02-17 11:00:00,46.88,47.01,46.84,46.9,167875.0,37.5029,37.6069,37.4709,37.5189,167875.0
2017-02-17 11:30:00,46.91,47.02,46.91,47.02,183042.0,37.5269,37.6149,37.5269,37.6149,183042.0
2017-02-17 12:00:00,47.02,47.1,47.0,47.06,139169.0,37.6149,37.6789,37.5989,37.6469,139169.0
2017-02-17 12:30:00,47.05,47.06,46.99,47.01,97057.0,37.6389,37.6469,37.5909,37.6069,97057.0
2017-02-17 13:00:00,47.01,47.02,46.94,47.0,76979.0,37.6069,37.6149,37.5509,37.5989,76979.0
2017-02-17 13:30:00,47.0,47.05,46.96,47.05,159045.0,37.5989,37.6389,37.5669,37.6389,159045.0
2017-02-17 14:00:00,47.05,47.09,47.03,47.07,129353.0,37.6389,37.6709,37.6229,37.6549,129353.0
2017-02-17 14:30:00,47.06,47.15,47.05,47.09,131770.0,37.6469,37.7189,37.6389,37.6709,131770.0
2017-02-17 15:00:00,47.09,47.13,47.07,47.1,165299.0,37.6709,37.7029,37.6549,37.6789,165299.0
2017-02-17 15:30:00,47.1,47.14,47.08,47.13,465575.0,37.6789,37.7109,37.6629,37.7029,465575.0
2017-02-21 09:30:00,47.25,47.61,47.23,47.51,514334.0,37.7989,38.0869,37.7829,38.0069,514334.0
2017-02-21 10:00:00,47.51,47.59,47.5,47.53,214269.0,38.0069,38.0709,37.9989,38.0229,214269.0
2017-02-21 10:30:00,47.53,47.57,47.47,47.47,328309.0,38.0229,38.0549,37.9749,37.9749,328309.0
2017-02-21 11:00:00,47.47,47.57,47.43,47.46,269528.0,37.9749,38.0549,37.9429,37.9669,269528.0
2017-02-21 11:30:00,47.47,47.56,47.44,47.55,387772.0,37.9749,38.0469,37.9509,38.0389,387772.0
2017-02-21 12:00:00,47.55,47.64,47.54,47.58,326162.0,38.0389,38.1109,38.0309,38.0629,326162.0
2017-02-21 12:30:00,47.58,47.59,47.44,47.47,134236.0,38.0629,38.0709,37.9509,37.9749,134236.0
2017-02-21 13:00:00,47.46,47.47,47.42,47.43,122472.0,37.9669,37.9749,37.9349,37.9429,122472.0
2017-02-21 13:30:00,47.43,47.43,47.35,47.39,138749.0,37.9429,37.9429,37.8789,37.9109,138749.0
2017-02-21 14:00:00,47.4,47.49,47.38,47.48,185585.0,37.9189,37.9909,37.9029,37.9829,185585.0
2017-02-21 14:30:00,47.48,47.55,47.47,47.52,203115.0,37.9829,38.0389,37.9749,38.0149,203115.0
2017-02-21 15:00:00,47.51,47.51,47.42,47.5,249594.0,38.0069,38.0069,37.9349,37.9989,249594.0
2017-02-21 15:30:00,47.5,47.54,47.47,47.49,625922.0,37.9989,38.0309,37.9749,37.9909,625922.0
2017-02-22 09:30:00,47.27,47.41,47.08,47.34,495757.0,37.8149,37.9269,37.6629,37.8709,495757.0
2017-02-22 10:00:00,47.34,47.48,47.28,47.3,187787.0,37.8709,37.9829,37.8229,37.8389,187787.0
2017-02-22 10:30:00,47.31,47.42,47.29,47.34,281963.0,37.8469,37.9349,37.8309,37.8709,281963.0
2017-02-22 11:00:00,47.34,47.38,47.28,47.28,269672.0,37.8709,37.9029,37.8229,37.8229,269672.0
2017-02-22 11:30:00,47.29,47.35,47.27,47.29,210063.0,37.8309,37.8789,37.8149,37.8309,210063.0
2017-02-22 12:00:00,47.29,47.38,47.27,47.36,213195.0,37.8309,37.9029,37.8149,37.8869,213195.0
2017-02-22 12:30:00,47.36,47.41,47.34,47.41,120522.0,37.8869,37.9269,37.8709,37.9269,120522.0
2017-02-22 13:00:00,47.41,47.5,47.39,47.48,123228.0,37.9269,37.9989,37.9109,37.9829,123228.0
2017-02-22 13:30:00,47.48,47.5,47.45,47.49,105366.0,37.9829,37.9989,37.9589,37.9909,105366.0
2017-02-22 14:00:00,47.5,47.55,47.26,47.45,238155.0,37.9989,38.0389,37.8069,37.9589,238155.0
2017-02-22 14:30:00,47.45,47.46,47.32,47.35,156537.0,37.9589,37.9669,37.8549,37.8789,156537.0
2017-02-22 15:00:00,47.35,47.42,47.34,47.4,192316.0,37.8789,37.9349,37.8709,37.9189,192316.0
2017-02-22 15:30:00,47.39,47.4,47.28,47.29,542610.0,37.9109,37.9189,37.8229,37.8309,542610.0
2017-02-23 09:30:00,47.31,47.39,47.21,47.36,253654.0,37.8469,37.9109,37.7669,37.8869,253654.0
2017-02-23 10:00:00,47.37,47.38,47.11,47.23,250458.0,37.8949,37.9029,37.6869,37.7829,250458.0
2017-02-23 10:30:00,47.24,47.27,47.05,47.14,244328.0,37.7909,37.8149,37.6389,37.7109,244328.0
2017-02-23 11:00:00,47.14,47.18,47.01,47.05,317380.0,37.7109,37.7429,37.6069,37.6389,317380.0
2017-02-23 11:30:00,47.05,47.18,47.05,47.08,245988.0,37.6389,37.7429,37.6389,37.6629,245988.0
2017-02-23 12:00:00,47.09,47.18,47.07,47.16,275534.0,37.6709,37.7429,37.6549,37.7269,275534.0
2017-02-23 12:30:00,47.16,47.23,47.14,47.19,155866.0,37.7269,37.7829,37.7109,37.7509,155866.0
2017-02-23 13:00:00,47.19,47.22,47.16,47.18,106408.0,37.7509,37.7749,37.7269,37.7429,106408.0
2017-02-23 13:30:00,47.18,47.29,47.17,47.29,162690.0,37.7429,37.8309,37.7349,37.8309,162690.0
2017-02-23 14:00:00,47.29,47.29,47.19,47.21,213512.0,37.8309,37.8309,37.7509,37.7669,213512.0
2017-02-23 14:30:00,47.21,47.27,47.17,47.23,181073.0,37.7669,37.8149,37.7349,37.7829,181073.0
2017-02-23 15:00:00,47.23,47.33,47.22,47.28,221653.0,37.7829,37.8629,37.7749,37.8229,221653.0
2017-02-23 15:30:00,47.29,47.34,47.25,47.34,461027.0,37.8309,37.8709,37.7989,37.8709,461027.0
2017-02-24 09:30:00,46.91,47.05,46.71,46.96,267240.0,37.5269,37.6389,37.3669,37.5669,267240.0
2017-02-24 10:00:00,46.96,47.01,46.84,46.86,313143.0,37.5669,37.6069,37.4709,37.4869,313143.0
2017-02-24 10:30:00,46.86,46.92,46.81,46.89,296940.0,37.4869,37.5349,37.4469,37.5109,296940.0
2017-02-24 11:00:00,46.9,47.01,46.84,46.95,267356.0,37.5189,37.6069,37.4709,37.5589,267356.0
2017-02-24 11:30:00,46.96,46.97,46.88,46.9,196010.0,37.5669,37.5749,37.5029,37.5189,196010.0
2017-02-24 12:00:00,46.9,46.99,46.88,46.98,165674.0,37.5189,37.5909,37.5029,37.5829,165674.0
2017-02-24 12:30:00,46.97,47.0,46.93,46.97,115865.0,37.5749,37.5989,37.5429,37.5749,115865.0
2017-02-24 13:00:00,46.97,46.99,46.83,46.83,137670.0,37.5749,37.5909,37.4629,37.4629,137670.0
2017-02-24 13:30:00,46.84,46.93,46.83,46.92,128313.0,37.4709,37.5429,37.4629,37.5349,128313.0
2017-02-24 14:00:00,46.93,46.93,46.84,46.87,227479.0,37.5429,37.5429,37.4709,37.4949,227479.0
2017-02-24 14:30:00,46.87,46.91,46.85,46.87,188217.0,37.4949,37.5269,37.4789,37.4949,188217.0
2017-02-24 15:00:00,46.86,47.02,46.83,47.02,301779.0,37.4869,37.6149,37.4629,37.6149,301779.0
2017-02-24 15:30:00,47.02,47.1,47.0,47.09,621090.0,37.6149,37.6789,37.5989,37.6709,621090.0
2017-02-27 09:30:00,47.03,47.29,47.02,47.21,438484.0,37.6229,37.8309,37.6149,37.7669,438484.0
2017-02-27 10:00:00,47.22,47.3,47.12,47.29,203588.0,37.7749,37.8389,37.6949,37.8309,203588.0
2017-02-27 10:30:00,47.3,47.36,47.25,47.26,319470.0,37.8389,37.8869,37.7989,37.8069,319470.0
2017-02-27 11:00:00,47.26,47.3,47.14,47.16,335302.0,37.8069,37.8389,37.7109,37.7269,335302.0
2017-02-27 11:30:00,47.15,47.18,47.07,47.09,124254.0,37.7189,37.7429,37.6549,37.6709,124254.0
2017-02-27 12:00:00,47.09,47.16,47.07,47.16,186582.0,37.6709,37.7269,37.6549,37.7269,186582.0
2017-02-27 12:30:00,47.17,47.19,47.08,47.13,150708.0,37.7349,37.7509,37.6629,37.7029,150708.0
2017-02-27 13:00:00,47.12,47.24,47.11,47.22,279599.0,37.6949,37.7909,37.6869,37.7749,279599.0
2017-02-27 13:30:00,47.22,47.25,47.16,47.19,242434.0,37.7749,37.7989,37.7269,37.7509,242434.0
2017-02-27 14:00:00,47.19,47.23,47.11,47.21,153739.0,37.7509,37.7829,37.6869,37.7669,153739.0
2017-02-27 14:30:00,47.2,47.21,47.12,47.12,169155.0,37.7589,37.7669,37.6949,37.6949,169155.0
2017-02-27 15:00:00,47.12,47.17,47.11,47.11,186671.0,37.6949,37.7349,37.6869,37.6869,186671.0
2017-02-27 15:30:00,47.12,47.16,47.08,47.11,427939.0,37.6949,37.7269,37.6629,37.6869,427939.0
2017-02-28 09:30:00,46.97,47.13,46.9,47.02,602041.0,37.5749,37.7029,37.5189,37.6149,602041.0
2017-02-28 10:00:00,47.0,47.09,46.82,46.84,374043.0,37.5989,37.6709,37.4549,37.4709,374043.0
2017-02-28 10:30:00,46.84,47.0,46.83,46.97,322049.0,37.4709,37.5989,37.4629,37.5749,322049.0
2017-02-28 11:00:00,46.96,46.97,46.87,46.89,258110.0,37.5669,37.5749,37.4949,37.5109,258110.0
2017-02-28 11:30:00,46.88,46.9,46.77,46.78,306884.0,37.5029,37.5189,37.4149,37.4229,306884.0
2017-02-28 12:00:00,46.79,46.8,46.7,46.75,340620.0,37.4309,37.4389,37.3589,37.3989,340620.0
2017-02-28 12:30:00,46.75,46.84,46.68,46.84,279120.0,37.3989,37.4709,37.3429,37.4709,279120.0
2017-02-28 13:00:00,46.84,46.96,46.83,46.94,243994.0,37.4709,37.5669,37.4629,37.5509,243994.0
2017-02-28 13:30:00,46.94,47.04,46.93,47.04,191031.0,37.5509,37.6309,37.5429,37.6309,191031.0
2017-02-28 14:00:00,47.04,47.04,46.97,47.01,302045.0,37.6309,37.6309,37.5749,37.6069,302045.0
2017-02-28 14:30:00,47.01,47.11,46.99,47.1,194790.0,37.6069,37.6869,37.5909,37.6789,194790.0
2017-02-28 15:00:00,47.1,47.17,47.07,47.12,312096.0,37.6789,37.7349,37.6549,37.6949,312096.0
2017-02-28 15:30:00,47.12,47.19,47.04,47.15,1022814.0,37.6949,37.7509,37.6309,37.7189,1022814.0
2017-03-01 09:30:00,47.98,48.46,47.88,48.44,1294817.0,38.3828,38.7668,38.3029,38.7508,1294817.0
2017-03-01 10:00:00,48.44,48.53,48.35,48.48,926599.0,38.7508,38.8228,38.6788,38.7828,926599.0
2017-03-01 10:30:00,48.48,48.51,48.34,48.46,654456.0,38.7828,38.8068,38.6708,38.7668,654456.0
2017-03-01 11:00:00,48.45,48.51,48.4,48.46,531266.0,38.7588,38.8068,38.7188,38.7668,531266.0
2017-03-01 11:30:00,48.46,48.51,48.43,48.46,330160.0,38.7668,38.8068,38.7428,38.7668,330160.0
2017-03-01 12:00:00,48.47,48.57,48.46,48.55,596478.0,38.7748,38.8548,38.7668,38.8388,596478.0
2017-03-01 12:30:00,48.55,48.59,48.51,48.57,162322.0,38.8388,38.8708,38.8068,38.8548,162322.0
2017-03-01 13:00:00,48.57,48.62,48.49,48.56,275478.0,38.8548,38.8948,38.7908,38.8468,275478.0
2017-03-01 13:30:00,48.56,48.73,48.55,48.66,384107.0,38.8468,38.9828,38.8388,38.9268,384107.0
2017-03-01 14:00:00,48.66,48.79,48.64,48.72,445710.0,38.9268,39.0308,38.9108,38.9748,445710.0
2017-03-01 14:30:00,48.71,48.74,48.67,48.72,298121.0,38.9668,38.9908,38.9348,38.9748,298121.0
2017-03-01 15:00:00,48.72,48.72,48.59,48.66,429690.0,38.9748,38.9748,38.8708,38.9268,429690.0
2017-03-01 15:30:00,48.66,48.68,48.42,48.47,1241257.0,38.9268,38.9428,38.7348,38.7748,1241257.0
2017-03-02 09:30:00,48.51,48.51,48.05,48.19,432277.0,38.8068,38.8068,38.4388,38.5508,432277.0
2017-03-02 10:00:00,48.19,48.19,47.94,48.14,314966.0,38.5508,38.5508,38.3508,38.5108,314966.0
2017-03-02 10:30:00,48.14,48.14,47.83,47.88,305923.0,38.5108,38.5108,38.2629,38.3029,305923.0
2017-03-02 11:00:00,47.88,47.89,47.77,47.8,309114.0,38.3029,38.3108,38.2149,38.2389,309114.0
2017-03-02 11:30:00,47.8,47.81,47.67,47.8,221764.0,38.2389,38.2469,38.1349,38.2389,221764.0
2017-03-02 12:00:00,47.8,47.88,47.76,47.84,301067.0,38.2389,38.3029,38.2069,38.2709,301067.0
2017-03-02 12:30:00,47.84,47.96,47.84,47.95,290441.0,38.2709,38.3668,38.2709,38.3588,290441.0
2017-03-02 13:00:00,47.95,47.99,47.91,47.97,207285.0,38.3588,38.3908,38.3268,38.3748,207285.0
2017-03-02 13:30:00,47.97,47.97,47.9,47.95,215690.0,38.3748,38.3748,38.3188,38.3588,215690.0
2017-03-02 14:00:00,47.96,48.0,47.85,47.96,303290.0,38.3668,38.3988,38.2789,38.3668,303290.0
2017-03-02 14:30:00,47.97,48.01,47.94,47.95,281793.0,38.3748,38.4068,38.3508,38.3588,281793.0
2017-03-02 15:00:00,47.95,48.03,47.91,47.98,742473.0,38.3588,38.4228,38.3268,38.3828,742473.0
2017-03-02 15:30:00,47.97,48.02,47.91,47.98,1200832.0,38.3748,38.4148,38.3268,38.3828,1200832.0
2017-03-03 09:30:00,47.83,48.06,47.75,47.95,773560.0,38.2629,38.4468,38.1989,38.3588,773560.0
2017-03-03 10:00:00,47.95,48.12,47.94,47.99,345447.0,38.3588,38.4948,38.3508,38.3908,345447.0
2017-03-03 10:30:00,47.99,48.08,47.91,47.97,316500.0,38.3908,38.4628,38.3268,38.3748,316500.0
2017-03-03 11:00:00,47.96,48.03,47.94,47.97,352852.0,38.3668,38.4228,38.3508,38.3748,352852.0
2017-03-03 11:30:00,47.97,48.03,47.97,48.02,249157.0,38.3748,38.4228,38.3748,38.4148,249157.0
2017-03-03 12:00:00,48.02,48.12,48.0,48.11,245236.0,38.4148,38.4948,38.3988,38.4868,245236.0
2017-03-03 12:30:00,48.1,48.16,48.06,48.07,196612.0,38.4788,38.5268,38.4468,38.4548,196612.0
2017-03-03 13:00:00,48.07,48.21,48.06,48.15,469318.0,38.4548,38.5668,38.4468,38.5188,469318.0
2017-03-03 13:30:00,48.15,48.22,48.1,48.14,206420.0,38.5188,38.5748,38.4788,38.5108,206420.0
2017-03-03 14:00:00,48.14,48.15,48.01,48.03,273373.0,38.5108,38.5188,38.4068,38.4228,273373.0
2017-03-03 14:30:00,48.03,48.08,48.0,48.07,257574.0,38.4228,38.4628,38.3988,38.4548,257574.0
2017-03-03 15:00:00,48.07,48.08,47.99,48.02,361002.0,38.4548,38.4628,38.3908,38.4148,361002.0
2017-03-03 15:30:00,48.02,48.08,47.89,47.93,1327586.0,38.4148,38.4628,38.3108,38.3428,1327586.0
2017-03-06 09:30:00,47.74,47.8,47.61,47.73,493030.0,38.1909,38.2389,38.0869,38.1829,493030.0
2017-03-06 10:00:00,47.73,47.78,47.7,47.71,408250.0,38.1829,38.2229,38.1589,38.1669,408250.0
2017-03-06 10:30:00,47.7,47.7,47.55,47.57,263071.0,38.1589,38.1589,38.0389,38.0549,263071.0
2017-03-06 11:00:00,47.57,47.66,47.53,47.58,233509.0,38.0549,38.1269,38.0229,38.0629,233509.0
2017-03-06 11:30:00,47.58,47.63,47.55,47.55,218816.0,38.0629,38.1029,38.0389,38.0389,218816.0
2017-03-06 12:00:00,47.55,47.64,47.54,47.61,213866.0,38.0389,38.1109,38.0309,38.0869,213866.0
2017-03-06 12:30:00,47.6,47.64,47.58,47.6,156965.0,38.0789,38.1109,38.0629,38.0789,156965.0
2017-03-06 13:00:00,47.59,47.77,47.59,47.77,166265.0,38.0709,38.2149,38.0709,38.2149,166265.0
2017-03-06 13:30:00,47.76,47.83,47.75,47.76,208106.0,38.2069,38.2629,38.1989,38.2069,208106.0
2017-03-06 14:00:00,47.76,47.81,47.75,47.77,120264.0,38.2069,38.2469,38.1989,38.2149,120264.0
2017-03-06 14:30:00,47.76,47.84,47.75,47.8,137349.0,38.2069,38.2709,38.1989,38.2389,137349.0
2017-03-06 15:00:00,47.81,47.91,47.79,47.9,201677.0,38.2469,38.3268,38.2309,38.3188,201677.0
2017-03-06 15:30:00,47.9,47.93,47.88,47.91,783075.0,38.3188,38.3428,38.3029,38.3268,783075.0
2017-03-07 09:30:00,47.9,47.99,47.61,47.75,252828.0,38.3188,38.3908,38.0869,38.1989,252828.0
2017-03-07 10:00:00,47.75,47.89,47.73,47.86,251897.0,38.1989,38.3108,38.1829,38.2869,251897.0
2017-03-07 10:30:00,47.86,47.91,47.82,47.87,221831.0,38.2869,38.3268,38.2549,38.2949,221831.0
2017-03-07 11:00:00,47.87,47.95,47.79,47.81,238737.0,38.2949,38.3588,38.2309,38.2469,238737.0
2017-03-07 11:30:00,47.8,47.85,47.74,47.75,197020.0,38.2389,38.2789,38.1909,38.1989,197020.0
2017-03-07 12:00:00,47.75,47.87,47.73,47.84,262086.0,38.1989,38.2949,38.1829,38.2709,262086.0
2017-03-07 12:30:00,47.84,47.88,47.82,47.85,139384.0,38.2709,38.3029,38.2549,38.2789,139384.0
2017-03-07 13:00:00,47.85,47.91,47.82,47.85,165293.0,38.2789,38.3268,38.2549,38.2789,165293.0
2017-03-07 13:30:00,47.85,47.85,47.78,47.79,156320.0,38.2789,38.2789,38.2229,38.2309,156320.0
2017-03-07 14:00:00,47.79,47.87,47.77,47.84,136287.0,38.2309,38.2949,38.2149,38.2709,136287.0
2017-03-07 14:30:00,47.84,47.89,47.81,47.84,185774.0,38.2709,38.3108,38.2469,38.2709,185774.0
2017-03-07 15:00:00,47.84,47.88,47.71,47.71,190892.0,38.2709,38.3029,38.1669,38.1669,190892.0
2017-03-07 15:30:00,47.72,47.73,47.59,47.65,645360.0,38.1749,38.1829,38.0709,38.1189,645360.0
2017-03-08 09:30:00,48.24,48.45,48.16,48.4,512937.0,38.5908,38.7588,38.5268,38.7188,512937.0
2017-03-08 10:00:00,48.4,48.42,48.21,48.33,463703.0,38.7188,38.7348,38.5668,38.6628,463703.0
2017-03-08 10:30:00,48.33,48.4,48.13,48.14,265273.0,38.6628,38.7188,38.5028,38.5108,265273.0
2017-03-08 11:00:00,48.15,48.16,47.99,48.13,319246.0,38.5188,38.5268,38.3908,38.5028,319246.0
2017-03-08 11:30:00,48.13,48.13,47.96,48.01,220662.0,38.5028,38.5028,38.3668,38.4068,220662.0
2017-03-08 12:00:00,48.01,48.22,47.99,48.21,155336.0,38.4068,38.5748,38.3908,38.5668,155336.0
2017-03-08 12:30:00,48.22,48.27,48.16,48.23,174236.0,38.5748,38.6148,38.5268,38.5828,174236.0
2017-03-08 13:00:00,48.22,48.27,48.15,48.18,204795.0,38.5748,38.6148,38.5188,38.5428,204795.0
2017-03-08 13:30:00,48.18,48.25,48.15,48.22,222183.0,38.5428,38.5988,38.5188,38.5748,222183.0
2017-03-08 14:00:00,48.22,48.24,48.07,48.13,339641.0,38.5748,38.5908,38.4548,38.5028,339641.0
2017-03-08 14:30:00,48.13,48.27,48.11,48.25,247855.0,38.5028,38.6148,38.4868,38.5988,247855.0
2017-03-08 15:00:00,48.26,48.33,48.25,48.3,349012.0,38.6068,38.6628,38.5988,38.6388,349012.0
2017-03-08 15:30:00,48.31,48.31,48.16,48.2,958746.0,38.6468,38.6468,38.5268,38.5588,958746.0
2017-03-09 09:30:00,48.26,48.43,48.15,48.35,282013.0,38.6068,38.7428,38.5188,38.6788,282013.0
2017-03-09 10:00:00,48.36,48.47,48.31,48.34,505505.0,38.6868,38.7748,38.6468,38.6708,505505.0
2017-03-09 10:30:00,48.34,48.34,48.04,48.14,515955.0,38.6708,38.6708,38.4308,38.5108,515955.0
2017-03-09 11:00:00,48.14,48.26,48.12,48.2,147473.0,38.5108,38.6068,38.4948,38.5588,147473.0
2017-03-09 11:30:00,48.19,48.3,48.17,48.2,137580.0,38.5508,38.6388,38.5348,38.5588,137580.0
2017-03-09 12:00:00,48.21,48.25,48.16,48.17,147183.0,38.5668,38.5988,38.5268,38.5348,147183.0
2017-03-09 12:30:00,48.16,48.18,48.09,48.16,141670.0,38.5268,38.5428,38.4708,38.5268,141670.0
2017-03-09 13:00:00,48.16,48.21,48.09,48.09,167517.0,38.5268,38.5668,38.4708,38.4708,167517.0
2017-03-09 13:30:00,48.09,48.1,47.99,48.02,263686.0,38.4708,38.4788,38.3908,38.4148,263686.0
2017-03-09 14:00:00,48.02,48.05,47.8,47.92,273570.0,38.4148,38.4388,38.2389,38.3348,273570.0
2017-03-09 14:30:00,47.91,47.93,47.85,47.9,154774.0,38.3268,38.3428,38.2789,38.3188,154774.0
2017-03-09 15:00:00,47.91,47.97,47.87,47.94,368970.0,38.3268,38.3748,38.2949,38.3508,368970.0
2017-03-09 15:30:00,47.95,48.0,47.91,47.93,652366.0,38.3588,38.3988,38.3268,38.3428,652366.0
2017-03-10 09:30:00,48.28,48.33,48.07,48.27,229160.0,38.6228,38.6628,38.4548,38.6148,229160.0
2017-03-10 10:00:00,48.27,48.36,48.2,48.21,162704.0,38.6148,38.6868,38.5588,38.5668,162704.0
2017-03-10 10:30:00,48.2,48.26,48.14,48.15,175274.0,38.5588,38.6068,38.5108,38.5188,175274.0
2017-03-10 11:00:00,48.15,48.2,48.05,48.16,193418.0,38.5188,38.5588,38.4388,38.5268,193418.0
2017-03-10 11:30:00,48.17,48.23,48.06,48.07,259853.0,38.5348,38.5828,38.4468,38.4548,259853.0
2017-03-10 12:00:00,48.08,48.08,48.01,48.03,92618.0,38.4628,38.4628,38.4068,38.4228,92618.0
2017-03-10 12:30:00,48.02,48.03,47.88,47.94,196019.0,38.4148,38.4228,38.3029,38.3508,196019.0
2017-03-10 13:00:00,47.94,47.95,47.76,47.82,124239.0,38.3508,38.3588,38.2069,38.2549,124239.0
2017-03-10 13:30:00,47.83,47.89,47.77,47.89,100180.0,38.2629,38.3108,38.2149,38.3108,100180.0
2017-03-10 14:00:00,47.89,48.02,47.83,48.0,193542.0,38.3108,38.4148,38.2629,38.3988,193542.0
2017-03-10 14:30:00,48.01,48.03,47.96,48.0,125475.0,38.4068,38.4228,38.3668,38.3988,125475.0
2017-03-10 15:00:00,48.01,48.09,48.01,48.09,211572.0,38.4068,38.4708,38.4068,38.4708,211572.0
2017-03-10 15:30:00,48.09,48.17,48.04,48.17,677393.0,38.4708,38.5348,38.4308,38.5348,677393.0
2017-03-13 09:30:00,48.27,48.45,48.13,48.21,346273.0,38.6148,38.7588,38.5028,38.5668,346273.0
2017-03-13 10:00:00,48.21,48.48,48.2,48.4,259031.0,38.5668,38.7828,38.5588,38.7188,259031.0
2017-03-13 10:30:00,48.4,48.53,48.37,48.52,200848.0,38.7188,38.8228,38.6948,38.8148,200848.0
2017-03-13 11:00:00,48.51,48.53,48.34,48.35,221452.0,38.8068,38.8228,38.6708,38.6788,221452.0
2017-03-13 11:30:00,48.36,48.47,48.35,48.4,344573.0,38.6868,38.7748,38.6788,38.7188,344573.0
2017-03-13 12:00:00,48.4,48.44,48.28,48.28,248181.0,38.7188,38.7508,38.6228,38.6228,248181.0
2017-03-13 12:30:00,48.28,48.43,48.25,48.4,196165.0,38.6228,38.7428,38.5988,38.7188,196165.0
2017-03-13 13:00:00,48.4,48.44,48.38,48.42,124448.0,38.7188,38.7508,38.7028,38.7348,124448.0
2017-03-13 13:30:00,48.42,48.44,48.37,48.43,122375.0,38.7348,38.7508,38.6948,38.7428,122375.0
2017-03-13 14:00:00,48.43,48.46,48.38,48.44,129320.0,38.7428,38.7668,38.7028,38.7508,129320.0
2017-03-13 14:30:00,48.44,48.46,48.39,48.46,129631.0,38.7508,38.7668,38.7108,38.7668,129631.0
2017-03-13 15:00:00,48.46,48.47,48.34,48.35,231729.0,38.7668,38.7748,38.6708,38.6788,231729.0
2017-03-13 15:30:00,48.35,48.42,48.31,48.35,716827.0,38.6788,38.7348,38.6468,38.6788,716827.0
2017-03-14 09:30:00,48.2,48.23,47.99,48.04,300314.0,38.5588,38.5828,38.3908,38.4308,300314.0
2017-03-14 10:00:00,48.04,48.05,47.9,47.91,357759.0,38.4308,38.4388,38.3188,38.3268,357759.0
2017-03-14 10:30:00,47.9,48.05,47.81,48.05,419824.0,38.3188,38.4388,38.2469,38.4388,419824.0
2017-03-14 11:00:00,48.04,48.14,47.94,48.09,316656.0,38.4308,38.5108,38.3508,38.4708,316656.0
2017-03-14 11:30:00,48.09,48.15,48.05,48.14,175795.0,38.4708,38.5188,38.4388,38.5108,175795.0
2017-03-14 12:00:00,48.15,48.17,48.01,48.12,143964.0,38.5188,38.5348,38.4068,38.4948,143964.0
2017-03-14 12:30:00,48.12,48.16,48.06,48.11,146577.0,38.4948,38.5268,38.4468,38.4868,146577.0
2017-03-14 13:00:00,48.11,48.3,48.11,48.28,125045.0,38.4868,38.6388,38.4868,38.6228,125045.0
2017-03-14 13:30:00,48.28,48.29,48.19,48.21,89863.0,38.6228,38.6308,38.5508,38.5668,89863.0
2017-03-14 14:00:00,48.22,48.25,48.16,48.23,138943.0,38.5748,38.5988,38.5268,38.5828,138943.0
2017-03-14 14:30:00,48.22,48.27,48.19,48.22,148992.0,38.5748,38.6148,38.5508,38.5748,148992.0
2017-03-14 15:00:00,48.22,48.38,48.22,48.36,252007.0,38.5748,38.7028,38.5748,38.6868,252007.0
2017-03-14 15:30:00,48.36,48.36,48.23,48.26,401724.0,38.6868,38.6868,38.5828,38.6068,401724.0
2017-03-15 09:30:00,48.46,48.53,48.32,48.46,510342.0,38.7668,38.8228,38.6548,38.7668,510342.0
2017-03-15 10:00:00,48.46,48.6,48.41,48.6,311169.0,38.7668,38.8788,38.7268,38.8788,311169.0
2017-03-15 10:30:00,48.6,48.64,48.52,48.59,277149.0,38.8788,38.9108,38.8148,38.8708,277149.0
2017-03-15 11:00:00,48.59,48.67,48.57,48.59,90927.0,38.8708,38.9348,38.8548,38.8708,90927.0
2017-03-15 11:30:00,48.59,48.64,48.51,48.52,106222.0,38.8708,38.9108,38.8068,38.8148,106222.0
2017-03-15 12:00:00,48.53,48.75,48.52,48.72,256985.0,38.8228,38.9988,38.8148,38.9748,256985.0
2017-03-15 12:30:00,48.71,48.75,48.66,48.68,175915.0,38.9668,38.9988,38.9268,38.9428,175915.0
2017-03-15 13:00:00,48.67,48.71,48.58,48.61,119069.0,38.9348,38.9668,38.8628,38.8868,119069.0
2017-03-15 13:30:00,48.61,48.71,48.59,48.7,177221.0,38.8868,38.9668,38.8708,38.9588,177221.0
2017-03-15 14:00:00,48.71,48.75,48.37,48.53,680465.0,38.9668,38.9988,38.6948,38.8228,680465.0
2017-03-15 14:30:00,48.52,48.56,48.31,48.33,304639.0,38.8148,38.8468,38.6468,38.6628,304639.0
2017-03-15 15:00:00,48.32,48.35,48.21,48.32,306697.0,38.6548,38.6788,38.5668,38.6548,306697.0
2017-03-15 15:30:00,48.32,48.42,48.28,48.31,598959.0,38.6548,38.7348,38.6228,38.6468,598959.0
2017-03-16 09:30:00,48.45,48.64,48.34,48.55,279546.0,38.7588,38.9108,38.6708,38.8388,279546.0
2017-03-16 10:00:00,48.53,48.74,48.53,48.69,438941.0,38.8228,38.9908,38.8228,38.9508,438941.0
2017-03-16 10:30:00,48.69,48.74,48.61,48.64,263081.0,38.9508,38.9908,38.8868,38.9108,263081.0
2017-03-16 11:00:00,48.64,48.65,48.4,48.4,234179.0,38.9108,38.9188,38.7188,38.7188,234179.0
2017-03-16 11:30:00,48.4,48.52,48.38,48.51,129850.0,38.7188,38.8148,38.7028,38.8068,129850.0
2017-03-16 12:00:00,48.5,48.5,48.42,48.48,136120.0,38.7988,38.7988,38.7348,38.7828,136120.0
2017-03-16 12:30:00,48.48,48.54,48.46,48.53,156745.0,38.7828,38.8308,38.7668,38.8228,156745.0
2017-03-16 13:00:00,48.54,48.63,48.53,48.55,198099.0,38.8308,38.9028,38.8228,38.8388,198099.0
2017-03-16 13:30:00,48.54,48.62,48.53,48.58,249702.0,38.8308,38.8948,38.8228,38.8628,249702.0
2017-03-16 14:00:00,48.59,48.62,48.57,48.59,160973.0,38.8708,38.8948,38.8548,38.8708,160973.0
2017-03-16 14:30:00,48.59,48.6,48.44,48.44,145308.0,38.8708,38.8788,38.7508,38.7508,145308.0
2017-03-16 15:00:00,48.45,48.52,48.4,48.46,184797.0,38.7588,38.8148,38.7188,38.7668,184797.0
2017-03-16 15:30:00,48.46,48.5,48.42,48.48,468140.0,38.7668,38.7988,38.7348,38.7828,468140.0
2017-03-17 09:30:00,48.64,48.65,48.38,48.39,1152832.0,38.9108,38.9188,38.7028,38.7108,1152832.0
2017-03-17 10:00:00,48.39,48.45,48.17,48.23,149127.0,38.7108,38.7588,38.5348,38.5828,149127.0
2017-03-17 10:30:00,48.23,48.23,48.08,48.1,236498.0,38.5828,38.5828,38.4628,38.4788,236498.0
2017-03-17 11:00:00,48.09,48.12,47.96,47.97,153848.0,38.4708,38.4948,38.3668,38.3748,153848.0
2017-03-17 11:30:00,47.97,47.98,47.82,47.9,267139.0,38.3748,38.3828,38.2549,38.3188,267139.0
2017-03-17 12:00:00,47.9,48.0,47.88,47.95,250701.0,38.3188,38.3988,38.3029,38.3588,250701.0
2017-03-17 12:30:00,47.94,47.99,47.89,47.92,124437.0,38.3508,38.3908,38.3108,38.3348,124437.0
2017-03-17 13:00:00,47.92,48.07,47.92,48.05,261587.0,38.3348,38.4548,38.3348,38.4388,261587.0
2017-03-17 13:30:00,48.06,48.13,48.04,48.12,200107.0,38.4468,38.5028,38.4308,38.4948,200107.0
2017-03-17 14:00:00,48.11,48.21,48.11,48.15,132047.0,38.4868,38.5668,38.4868,38.5188,132047.0
2017-03-17 14:30:00,48.15,48.17,48.06,48.07,131791.0,38.5188,38.5348,38.4468,38.4548,131791.0
2017-03-17 15:00:00,48.07,48.08,47.88,47.89,251473.0,38.4548,38.4628,38.3029,38.3108,251473.0
2017-03-17 15:30:00,47.88,47.96,47.83,47.89,932264.0,38.3029,38.3668,38.2629,38.3108,932264.0
2017-03-20 09:30:00,47.68,47.68,47.33,47.5,237047.0,38.1429,38.1429,37.8629,37.9989,237047.0
2017-03-20 10:00:00,47.49,47.61,47.45,47.59,328332.0,37.9909,38.0869,37.9589,38.0709,328332.0
2017-03-20 10:30:00,47.59,47.71,47.51,47.7,299066.0,38.0709,38.1669,38.0069,38.1589,299066.0
2017-03-20 11:00:00,47.7,47.76,47.66,47.7,127732.0,38.1589,38.2069,38.1269,38.1589,127732.0
2017-03-20 11:30:00,47.7,47.72,47.65,47.69,104814.0,38.1589,38.1749,38.1189,38.1509,104814.0
2017-03-20 12:00:00,47.69,47.71,47.61,47.64,113423.0,38.1509,38.1669,38.0869,38.1109,113423.0
2017-03-20 12:30:00,47.64,47.7,47.58,47.59,229943.0,38.1109,38.1589,38.0629,38.0709,229943.0
2017-03-20 13:00:00,47.58,47.61,47.53,47.58,143342.0,38.0629,38.0869,38.0229,38.0629,143342.0
2017-03-20 13:30:00,47.59,47.62,47.47,47.49,179436.0,38.0709,38.0949,37.9749,37.9909,179436.0
2017-03-20 14:00:00,47.5,47.57,47.48,47.57,135833.0,37.9989,38.0549,37.9829,38.0549,135833.0
2017-03-20 14:30:00,47.57,47.6,47.5,47.55,336799.0,38.0549,38.0789,37.9989,38.0389,336799.0
2017-03-20 15:00:00,47.55,47.63,47.52,47.61,218365.0,38.0389,38.1029,38.0149,38.0869,218365.0
2017-03-20 15:30:00,47.61,47.66,47.2,47.22,998819.0,38.0869,38.1269,37.7589,37.7749,998819.0
2017-03-21 09:30:00,47.48,47.49,46.89,46.92,836901.0,37.9829,37.9909,37.5109,37.5349,836901.0
2017-03-21 10:00:00,46.92,47.08,46.82,46.93,608567.0,37.5349,37.6629,37.4549,37.5429,608567.0
2017-03-21 10:30:00,46.94,46.94,46.54,46.63,495171.0,37.5509,37.5509,37.2309,37.3029,495171.0
2017-03-21 11:00:00,46.63,46.65,46.11,46.38,945948.0,37.3029,37.3189,36.8869,37.1029,945948.0
2017-03-21 11:30:00,46.38,46.57,46.27,46.56,332763.0,37.1029,37.2549,37.0149,37.2469,332763.0
2017-03-21 12:00:00,46.57,46.71,46.43,46.45,222253.0,37.2549,37.3669,37.1429,37.1589,222253.0
2017-03-21 12:30:00,46.46,46.51,46.33,46.42,285912.0,37.1669,37.2069,37.0629,37.1349,285912.0
2017-03-21 13:00:00,46.41,46.43,46.26,46.34,256574.0,37.1269,37.1429,37.0069,37.0709,256574.0
2017-03-21 13:30:00,46.34,46.39,46.18,46.2,296939.0,37.0709,37.1109,36.9429,36.9589,296939.0
2017-03-21 14:00:00,46.19,46.36,46.19,46.31,499877.0,36.9509,37.0869,36.9509,37.0469,499877.0
2017-03-21 14:30:00,46.31,46.41,46.2,46.29,321460.0,37.0469,37.1269,36.9589,37.0309,321460.0
2017-03-21 15:00:00,46.28,46.43,46.25,46.34,600551.0,37.0229,37.1429,36.9989,37.0709,600551.0
2017-03-21 15:30:00,46.34,46.43,46.25,46.41,1499029.0,37.0709,37.1429,36.9989,37.1269,1499029.0
2017-03-22 09:30:00,46.19,46.24,45.72,46.1,655675.0,36.9509,36.9909,36.5749,36.8789,655675.0
2017-03-22 10:00:00,46.11,46.25,46.03,46.18,412780.0,36.8869,36.9989,36.8229,36.9429,412780.0
2017-03-22 10:30:00,46.17,46.32,46.08,46.2,811496.0,36.9349,37.0549,36.8629,36.9589,811496.0
2017-03-22 11:00:00,46.2,46.26,46.06,46.21,322270.0,36.9589,37.0069,36.8469,36.9669,322270.0
2017-03-22 11:30:00,46.22,46.3,46.15,46.26,198584.0,36.9749,37.0389,36.9189,37.0069,198584.0
2017-03-22 12:00:00,46.26,46.28,46.02,46.04,149408.0,37.0069,37.0229,36.8149,36.8309,149408.0
2017-03-22 12:30:00,46.03,46.09,45.96,46.07,191639.0,36.8229,36.8709,36.7669,36.8549,191639.0
2017-03-22 13:00:00,46.06,46.08,45.94,46.05,199834.0,36.8469,36.8629,36.7509,36.8389,199834.0
2017-03-22 13:30:00,46.04,46.11,45.99,46.0,232929.0,36.8309,36.8869,36.7909,36.7989,232929.0
2017-03-22 14:00:00,46.01,46.08,46.0,46.04,343449.0,36.8069,36.8629,36.7989,36.8309,343449.0
2017-03-22 14:30:00,46.04,46.2,46.03,46.18,281436.0,36.8309,36.9589,36.8229,36.9429,281436.0
2017-03-22 15:00:00,46.19,46.26,46.12,46.14,333276.0,36.9509,37.0069,36.8949,36.9109,333276.0
2017-03-22 15:30:00,46.14,46.25,46.09,46.16,944399.0,36.9109,36.9989,36.8709,36.9269,944399.0
2017-03-23 09:30:00,46.12,46.28,45.93,46.26,465758.0,36.8949,37.0229,36.7429,37.0069,465758.0
2017-03-23 10:00:00,46.26,46.35,46.14,46.29,500014.0,37.0069,37.0789,36.9109,37.0309,500014.0
2017-03-23 10:30:00,46.29,46.56,46.26,46.53,487000.0,37.0309,37.2469,37.0069,37.2229,487000.0
2017-03-23 11:00:00,46.54,46.69,46.53,46.59,320841.0,37.2309,37.3509,37.2229,37.2709,320841.0
2017-03-23 11:30:00,46.59,46.62,46.48,46.52,272279.0,37.2709,37.2949,37.1829,37.2149,272279.0
2017-03-23 12:00:00,46.52,46.57,46.43,46.47,229762.0,37.2149,37.2549,37.1429,37.1749,229762.0
2017-03-23 12:30:00,46.47,46.59,46.44,46.57,185557.0,37.1749,37.2709,37.1509,37.2549,185557.0
2017-03-23 13:00:00,46.57,46.58,46.27,46.29,266591.0,37.2549,37.2629,37.0149,37.0309,266591.0
2017-03-23 13:30:00,46.29,46.41,46.27,46.35,178902.0,37.0309,37.1269,37.0149,37.0789,178902.0
2017-03-23 14:00:00,46.35,46.44,46.3,46.43,247420.0,37.0789,37.1509,37.0389,37.1429,247420.0
2017-03-23 14:30:00,46.42,46.47,46.37,46.4,190223.0,37.1349,37.1749,37.0949,37.1189,190223.0
2017-03-23 15:00:00,46.39,46.4,46.2,46.21,262336.0,37.1109,37.1189,36.9589,36.9669,262336.0
2017-03-23 15:30:00,46.22,46.31,46.12,46.28,713965.0,36.9749,37.0469,36.8949,37.0229,713965.0
2017-03-24 09:30:00,46.41,46.47,46.2,46.3,192778.0,37.1269,37.1749,36.9589,37.0389,192778.0
2017-03-24 10:00:00,46.29,46.5,46.29,46.49,201156.0,37.0309,37.1989,37.0309,37.1909,201156.0
2017-03-24 10:30:00,46.49,46.58,46.45,46.56,172184.0,37.1909,37.2629,37.1589,37.2469,172184.0
2017-03-24 11:00:00,46.56,46.6,46.48,46.51,142605.0,37.2469,37.2789,37.1829,37.2069,142605.0
2017-03-24 11:30:00,46.51,46.57,46.47,46.52,115892.0,37.2069,37.2549,37.1749,37.2149,115892.0
2017-03-24 12:00:00,46.51,46.55,46.32,46.41,236685.0,37.2069,37.2389,37.0549,37.1269,236685.0
2017-03-24 12:30:00,46.43,46.47,46.37,46.39,123640.0,37.1429,37.1749,37.0949,37.1109,123640.0
2017-03-24 13:00:00,46.4,46.43,46.31,46.38,83855.0,37.1189,37.1429,37.0469,37.1029,83855.0
2017-03-24 13:30:00,46.37,46.38,46.17,46.19,97014.0,37.0949,37.1029,36.9349,36.9509,97014.0
2017-03-24 14:00:00,46.2,46.27,46.19,46.21,175371.0,36.9589,37.0149,36.9509,36.9669,175371.0
2017-03-24 14:30:00,46.21,46.26,46.1,46.12,164707.0,36.9669,37.0069,36.8789,36.8949,164707.0
2017-03-24 15:00:00,46.12,46.13,45.93,46.04,247686.0,36.8949,36.9029,36.7429,36.8309,247686.0
2017-03-24 15:30:00,46.04,46.38,45.99,46.26,808511.0,36.8309,37.1029,36.7909,37.0069,808511.0
2017-03-27 09:30:00,45.29,45.79,45.12,45.62,443041.0,36.2309,36.6309,36.0949,36.4949,443041.0
2017-03-27 10:00:00,45.61,45.78,45.55,45.72,257574.0,36.4869,36.6229,36.4389,36.5749,257574.0
2017-03-27 10:30:00,45.72,45.85,45.62,45.75,677336.0,36.5749,36.6789,36.4949,36.5989,677336.0
2017-03-27 11:00:00,45.75,45.89,45.68,45.88,205584.0,36.5989,36.7109,36.5429,36.7029,205584.0
2017-03-27 11:30:00,45.88,46.08,45.87,45.98,178986.0,36.7029,36.8629,36.6949,36.7829,178986.0
2017-03-27 12:00:00,45.99,46.1,45.93,45.99,135619.0,36.7909,36.8789,36.7429,36.7909,135619.0
2017-03-27 12:30:00,45.99,46.06,45.95,46.06,132073.0,36.7909,36.8469,36.7589,36.8469,132073.0
2017-03-27 13:00:00,46.07,46.19,46.07,46.1,130555.0,36.8549,36.9509,36.8549,36.8789,130555.0
2017-03-27 13:30:00,46.1,46.13,45.97,46.01,140896.0,36.8789,36.9029,36.7749,36.8069,140896.0
2017-03-27 14:00:00,46.01,46.09,45.94,46.02,178036.0,36.8069,36.8709,36.7509,36.8149,178036.0
2017-03-27 14:30:00,46.02,46.11,46.0,46.06,177302.0,36.8149,36.8869,36.7989,36.8469,177302.0
2017-03-27 15:00:00,46.06,46.21,46.03,46.2,226091.0,36.8469,36.9669,36.8229,36.9589,226091.0
2017-03-27 15:30:00,46.2,46.3,46.14,46.27,834491.0,36.9589,37.0389,36.9109,37.0149,834491.0
2017-03-28 09:30:00,46.09,46.36,46.06,46.26,191090.0,36.8709,37.0869,36.8469,37.0069,191090.0
2017-03-28 10:00:00,46.26,46.57,46.26,46.46,222003.0,37.0069,37.2549,37.0069,37.1669,222003.0
2017-03-28 10:30:00,46.47,46.68,46.44,46.68,155287.0,37.1749,37.3429,37.1509,37.3429,155287.0
2017-03-28 11:00:00,46.68,46.91,46.68,46.8,136112.0,37.3429,37.5269,37.3429,37.4389,136112.0
2017-03-28 11:30:00,46.81,46.9,46.77,46.87,165229.0,37.4469,37.5189,37.4149,37.4949,165229.0
2017-03-28 12:00:00,46.87,46.95,46.86,46.89,116630.0,37.4949,37.5589,37.4869,37.5109,116630.0
2017-03-28 12:30:00,46.89,46.92,46.87,46.91,136229.0,37.5109,37.5349,37.4949,37.5269,136229.0
2017-03-28 13:00:00,46.92,47.04,46.91,46.99,117491.0,37.5349,37.6309,37.5269,37.5909,117491.0
2017-03-28 13:30:00,47.0,47.23,46.98,47.22,113614.0,37.5989,37.7829,37.5829,37.7749,113614.0
2017-03-28 14:00:00,47.22,47.32,47.17,47.3,154010.0,37.7749,37.8549,37.7349,37.8389,154010.0
2017-03-28 14:30:00,47.29,47.33,47.13,47.13,222678.0,37.8309,37.8629,37.7029,37.7029,222678.0
2017-03-28 15:00:00,47.14,47.2,47.02,47.1,241921.0,37.7109,37.7589,37.6149,37.6789,241921.0
2017-03-28 15:30:00,47.1,47.13,46.99,47.01,466554.0,37.6789,37.7029,37.5909,37.6069,466554.0
2017-03-29 09:30:00,47.0,47.0,46.69,46.9,212637.0,37.5989,37.5989,37.3509,37.5189,212637.0
2017-03-29 10:00:00,46.9,46.95,46.73,46.76,131886.0,37.5189,37.5589,37.3829,37.4069,131886.0
2017-03-29 10:30:00,46.77,47.04,46.77,46.95,185185.0,37.4149,37.6309,37.4149,37.5589,185185.0
2017-03-29 11:00:00,46.94,46.96,46.83,46.9,83684.0,37.5509,37.5669,37.4629,37.5189,83684.0
2017-03-29 11:30:00,46.9,46.94,46.79,46.81,128313.0,37.5189,37.5509,37.4309,37.4469,128313.0
2017-03-29 12:00:00,46.82,46.82,46.75,46.78,89527.0,37.4549,37.4549,37.3989,37.4229,89527.0
2017-03-29 12:30:00,46.78,46.78,46.67,46.7,122334.0,37.4229,37.4229,37.3349,37.3589,122334.0
2017-03-29 13:00:00,46.7,46.75,46.68,46.72,165588.0,37.3589,37.3989,37.3429,37.3749,165588.0
2017-03-29 13:30:00,46.72,46.81,46.7,46.8,117123.0,37.3749,37.4469,37.3589,37.4389,117123.0
2017-03-29 14:00:00,46.79,46.82,46.73,46.8,128717.0,37.4309,37.4549,37.3829,37.4389,128717.0
2017-03-29 14:30:00,46.79,46.8,46.73,46.79,117680.0,37.4309,37.4389,37.3829,37.4309,117680.0
2017-03-29 15:00:00,46.8,46.81,46.73,46.77,188787.0,37.4389,37.4469,37.3829,37.4149,188787.0
2017-03-29 15:30:00,46.77,46.78,46.67,46.72,539401.0,37.4149,37.4229,37.3349,37.3749,539401.0
2017-03-30 09:30:00,46.8,47.0,46.63,46.97,226513.0,37.4389,37.5989,37.3029,37.5749,226513.0
2017-03-30 10:00:00,46.96,47.31,46.95,47.27,235043.0,37.5669,37.8469,37.5589,37.8149,235043.0
2017-03-30 10:30:00,47.27,47.46,47.26,47.44,217535.0,37.8149,37.9669,37.8069,37.9509,217535.0
2017-03-30 11:00:00,47.44,47.49,47.32,47.46,189321.0,37.9509,37.9909,37.8549,37.9669,189321.0
2017-03-30 11:30:00,47.46,47.51,47.39,47.41,125137.0,37.9669,38.0069,37.9109,37.9269,125137.0
2017-03-30 12:00:00,47.41,47.5,47.39,47.5,83853.0,37.9269,37.9989,37.9109,37.9989,83853.0
2017-03-30 12:30:00,47.5,47.52,47.38,47.39,242049.0,37.9989,38.0149,37.9029,37.9109,242049.0
2017-03-30 13:00:00,47.39,47.59,47.39,47.54,140082.0,37.9109,38.0709,37.9109,38.0309,140082.0
2017-03-30 13:30:00,47.54,47.61,47.52,47.55,141275.0,38.0309,38.0869,38.0149,38.0389,141275.0
2017-03-30 14:00:00,47.56,47.62,47.52,47.62,183230.0,38.0469,38.0949,38.0149,38.0949,183230.0
2017-03-30 14:30:00,47.62,47.65,47.58,47.6,156321.0,38.0949,38.1189,38.0629,38.0789,156321.0
2017-03-30 15:00:00,47.59,47.65,47.59,47.62,183007.0,38.0709,38.1189,38.0709,38.0949,183007.0
2017-03-30 15:30:00,47.62,47.64,47.52,47.53,495341.0,38.0949,38.1109,38.0149,38.0229,495341.0
2017-03-31 09:30:00,47.32,47.41,47.2,47.35,158790.0,37.8549,37.9269,37.7589,37.8789,158790.0
2017-03-31 10:00:00,47.35,47.51,47.34,47.46,216289.0,37.8789,38.0069,37.8709,37.9669,216289.0
2017-03-31 10:30:00,47.47,47.57,47.46,47.48,110358.0,37.9749,38.0549,37.9669,37.9829,110358.0
2017-03-31 11:00:00,47.47,47.54,47.4,47.52,101800.0,37.9749,38.0309,37.9189,38.0149,101800.0
2017-03-31 11:30:00,47.51,47.61,47.42,47.43,108816.0,38.0069,38.0869,37.9349,37.9429,108816.0
2017-03-31 12:00:00,47.44,47.52,47.4,47.5,88873.0,37.9509,38.0149,37.9189,37.9989,88873.0
2017-03-31 12:30:00,47.5,47.5,47.38,47.41,110098.0,37.9989,37.9989,37.9029,37.9269,110098.0
2017-03-31 13:00:00,47.4,47.49,47.34,47.49,93299.0,37.9189,37.9909,37.8709,37.9909,93299.0
2017-03-31 13:30:00,47.49,47.49,47.37,47.39,106301.0,37.9909,37.9909,37.8949,37.9109,106301.0
2017-03-31 14:00:00,47.39,47.4,47.28,47.34,153375.0,37.9109,37.9189,37.8229,37.8709,153375.0
2017-03-31 14:30:00,47.33,47.42,47.32,47.37,110735.0,37.8629,37.9349,37.8549,37.8949,110735.0
2017-03-31 15:00:00,47.37,47.47,47.36,47.41,164408.0,37.8949,37.9749,37.8869,37.9269,164408.0
2017-03-31 15:30:00,47.41,47.5,47.21,47.23,566240.0,37.9269,37.9989,37.7669,37.7829,566240.0
2017-04-03 09:30:00,47.23,47.39,47.01,47.02,312021.0,37.7829,37.9109,37.6069,37.6149,312021.0
2017-04-03 10:00:00,47.02,47.09,46.76,46.92,239416.0,37.6149,37.6709,37.4069,37.5349,239416.0
2017-04-03 10:30:00,46.92,46.93,46.45,46.48,306204.0,37.5349,37.5429,37.1589,37.1829,306204.0
2017-04-03 11:00:00,46.48,46.52,46.33,46.47,547399.0,37.1829,37.2149,37.0629,37.1749,547399.0
2017-04-03 11:30:00,46.47,46.5,46.3,46.42,488514.0,37.1749,37.1989,37.0389,37.1349,488514.0
2017-04-03 12:00:00,46.41,46.62,46.3,46.61,236312.0,37.1269,37.2949,37.0389,37.2869,236312.0
2017-04-03 12:30:00,46.61,46.74,46.57,46.72,163927.0,37.2869,37.3909,37.2549,37.3749,163927.0
2017-04-03 13:00:00,46.72,46.88,46.69,46.82,158353.0,37.3749,37.5029,37.3509,37.4549,158353.0
2017-04-03 13:30:00,46.82,46.83,46.65,46.74,212501.0,37.4549,37.4629,37.3189,37.3909,212501.0
2017-04-03 14:00:00,46.74,46.81,46.68,46.81,221087.0,37.3909,37.4469,37.3429,37.4469,221087.0
2017-04-03 14:30:00,46.8,46.99,46.79,46.95,311279.0,37.4389,37.5909,37.4309,37.5589,311279.0
2017-04-03 15:00:00,46.95,47.05,46.92,47.04,310853.0,37.5589,37.6389,37.5349,37.6309,310853.0
2017-04-03 15:30:00,47.03,47.16,46.99,47.12,672470.0,37.6229,37.7269,37.5909,37.6949,672470.0
2017-04-04 09:30:00,46.98,47.32,46.79,47.2,503536.0,37.5829,37.8549,37.4309,37.7589,503536.0
2017-04-04 10:00:00,47.2,47.22,47.08,47.19,215701.0,37.7589,37.7749,37.6629,37.7509,215701.0
2017-04-04 10:30:00,47.2,47.32,47.02,47.03,153746.0,37.7589,37.8549,37.6149,37.6229,153746.0
2017-04-04 11:00:00,47.03,47.19,47.01,47.08,228475.0,37.6229,37.7509,37.6069,37.6629,228475.0
2017-04-04 11:30:00,47.08,47.2,47.02,47.15,231667.0,37.6629,37.7589,37.6149,37.7189,231667.0
2017-04-04 12:00:00,47.14,47.17,47.04,47.06,128265.0,37.7109,37.7349,37.6309,37.6469,128265.0
2017-04-04 12:30:00,47.05,47.09,46.95,46.96,73944.0,37.6389,37.6709,37.5589,37.5669,73944.0
2017-04-04 13:00:00,46.96,47.05,46.94,47.01,91806.0,37.5669,37.6389,37.5509,37.6069,91806.0
2017-04-04 13:30:00,47.02,47.06,46.96,47.04,73733.0,37.6149,37.6469,37.5669,37.6309,73733.0
2017-04-04 14:00:00,47.04,47.09,47.03,47.08,164796.0,37.6309,37.6709,37.6229,37.6629,164796.0
2017-04-04 14:30:00,47.07,47.09,46.98,46.98,87555.0,37.6549,37.6709,37.5829,37.5829,87555.0
2017-04-04 15:00:00,46.99,47.01,46.91,46.95,261703.0,37.5909,37.6069,37.5269,37.5589,261703.0
2017-04-04 15:30:00,46.95,47.05,46.9,46.96,870341.0,37.5589,37.6389,37.5189,37.5669,870341.0
2017-04-05 09:30:00,47.31,47.81,47.27,47.81,504605.0,37.8469,38.2469,37.8149,38.2469,504605.0
2017-04-05 10:00:00,47.81,47.88,47.74,47.79,209928.0,38.2469,38.3029,38.1909,38.2309,209928.0
2017-04-05 10:30:00,47.78,47.78,47.64,47.78,219707.0,38.2229,38.2229,38.1109,38.2229,219707.0
2017-04-05 11:00:00,47.78,47.8,47.39,47.4,311036.0,38.2229,38.2389,37.9109,37.9189,311036.0
2017-04-05 11:30:00,47.4,47.76,47.39,47.68,218275.0,37.9189,38.2069,37.9109,38.1429,218275.0
2017-04-05 12:00:00,47.68,47.75,47.62,47.69,107496.0,38.1429,38.1989,38.0949,38.1509,107496.0
2017-04-05 12:30:00,47.69,47.82,47.69,47.76,88587.0,38.1509,38.2549,38.1509,38.2069,88587.0
2017-04-05 13:00:00,47.76,47.84,47.74,47.82,107660.0,38.2069,38.2709,38.1909,38.2549,107660.0
2017-04-05 13:30:00,47.83,47.87,47.76,47.85,111959.0,38.2629,38.2949,38.2069,38.2789,111959.0
2017-04-05 14:00:00,47.85,47.95,47.75,47.82,258415.0,38.2789,38.3588,38.1989,38.2549,258415.0
2017-04-05 14:30:00,47.82,47.82,47.49,47.5,214665.0,38.2549,38.2549,37.9909,37.9989,214665.0
2017-04-05 15:00:00,47.49,47.55,47.08,47.2,399143.0,37.9909,38.0389,37.6629,37.7589,399143.0
2017-04-05 15:30:00,47.19,47.21,46.96,47.0,740609.0,37.7509,37.7669,37.5669,37.5989,740609.0
2017-04-06 09:30:00,46.96,47.02,46.67,47.0,299178.0,37.5669,37.6149,37.3349,37.5989,299178.0
2017-04-06 10:00:00,47.0,47.25,46.94,47.23,212597.0,37.5989,37.7989,37.5509,37.7829,212597.0
2017-04-06 10:30:00,47.24,47.29,47.11,47.18,171873.0,37.7909,37.8309,37.6869,37.7429,171873.0
2017-04-06 11:00:00,47.18,47.42,47.18,47.36,130277.0,37.7429,37.9349,37.7429,37.8869,130277.0
2017-04-06 11:30:00,47.36,47.37,47.24,47.26,113452.0,37.8869,37.8949,37.7909,37.8069,113452.0
2017-04-06 12:00:00,47.25,47.33,47.23,47.23,107481.0,37.7989,37.8629,37.7829,37.7829,107481.0
2017-04-06 12:30:00,47.24,47.27,47.13,47.25,112905.0,37.7909,37.8149,37.7029,37.7989,112905.0
2017-04-06 13:00:00,47.25,47.49,47.24,47.49,125288.0,37.7989,37.9909,37.7909,37.9909,125288.0
2017-04-06 13:30:00,47.48,47.49,47.37,47.39,187038.0,37.9829,37.9909,37.8949,37.9109,187038.0
2017-04-06 14:00:00,47.39,47.41,47.21,47.21,151455.0,37.9109,37.9269,37.7669,37.7669,151455.0
2017-04-06 14:30:00,47.21,47.3,47.04,47.07,178836.0,37.7669,37.8389,37.6309,37.6549,178836.0
2017-04-06 15:00:00,47.07,47.25,47.06,47.22,243313.0,37.6549,37.7989,37.6469,37.7749,243313.0
2017-04-06 15:30:00,47.22,47.34,47.14,47.3,483083.0,37.7749,37.8709,37.7109,37.8389,483083.0
2017-04-07 09:30:00,46.94,47.2,46.85,46.93,231786.0,37.5509,37.7589,37.4789,37.5429,231786.0
2017-04-07 10:00:00,46.91,47.21,46.89,47.14,180817.0,37.5269,37.7669,37.5109,37.7109,180817.0
2017-04-07 10:30:00,47.15,47.23,46.98,47.01,135164.0,37.7189,37.7829,37.5829,37.6069,135164.0
2017-04-07 11:00:00,47.01,47.16,46.95,47.08,224286.0,37.6069,37.7269,37.5589,37.6629,224286.0
2017-04-07 11:30:00,47.08,47.12,47.0,47.07,199814.0,37.6629,37.6949,37.5989,37.6549,199814.0
2017-04-07 12:00:00,47.07,47.19,47.07,47.14,64703.0,37.6549,37.7509,37.6549,37.7109,64703.0
2017-04-07 12:30:00,47.15,47.21,47.06,47.21,78545.0,37.7189,37.7669,37.6469,37.7669,78545.0
2017-04-07 13:00:00,47.2,47.38,47.17,47.37,232110.0,37.7589,37.9029,37.7349,37.8949,232110.0
2017-04-07 13:30:00,47.37,47.47,47.28,47.36,120723.0,37.8949,37.9749,37.8229,37.8869,120723.0
2017-04-07 14:00:00,47.36,47.43,47.34,47.36,125582.0,37.8869,37.9429,37.8709,37.8869,125582.0
2017-04-07 14:30:00,47.35,47.36,47.14,47.15,129745.0,37.8789,37.8869,37.7109,37.7189,129745.0
2017-04-07 15:00:00,47.15,47.28,47.15,47.21,184587.0,37.7189,37.8229,37.7189,37.7669,184587.0
2017-04-07 15:30:00,47.21,47.21,47.13,47.16,503078.0,37.7669,37.7669,37.7029,37.7269,503078.0
2017-04-10 09:30:00,47.15,47.38,47.08,47.34,149782.0,37.7189,37.9029,37.6629,37.8709,149782.0
2017-04-10 10:00:00,47.34,47.37,47.28,47.37,159755.0,37.8709,37.8949,37.8229,37.8949,159755.0
2017-04-10 10:30:00,47.37,47.4,47.22,47.22,227541.0,37.8949,37.9189,37.7749,37.7749,227541.0
2017-04-10 11:00:00,47.21,47.31,47.18,47.21,115744.0,37.7669,37.8469,37.7429,37.7669,115744.0
2017-04-10 11:30:00,47.22,47.23,46.97,46.99,243483.0,37.7749,37.7829,37.5749,37.5909,243483.0
2017-04-10 12:00:00,47.0,47.03,46.84,46.91,206571.0,37.5989,37.6229,37.4709,37.5269,206571.0
2017-04-10 12:30:00,46.91,47.18,46.89,47.15,123430.0,37.5269,37.7429,37.5109,37.7189,123430.0
2017-04-10 13:00:00,47.15,47.25,47.11,47.23,214747.0,37.7189,37.7989,37.6869,37.7829,214747.0
2017-04-10 13:30:00,47.23,47.31,47.21,47.3,220452.0,37.7829,37.8469,37.7669,37.8389,220452.0
2017-04-10 14:00:00,47.3,47.3,47.17,47.18,185658.0,37.8389,37.8389,37.7349,37.7429,185658.0
2017-04-10 14:30:00,47.18,47.28,47.14,47.27,118881.0,37.7429,37.8229,37.7109,37.8149,118881.0
2017-04-10 15:00:00,47.27,47.31,47.13,47.16,169353.0,37.8149,37.8469,37.7029,37.7269,169353.0
2017-04-10 15:30:00,47.15,47.16,46.99,47.06,461993.0,37.7189,37.7269,37.5909,37.6469,461993.0
2017-04-11 09:30:00,46.81,46.97,46.6,46.97,261707.0,37.4469,37.5749,37.2789,37.5749,261707.0
2017-04-11 10:00:00,46.99,47.14,46.87,46.94,417329.0,37.5909,37.7109,37.4949,37.5509,417329.0
2017-04-11 10:30:00,46.93,46.94,46.61,46.68,316921.0,37.5429,37.5509,37.2869,37.3429,316921.0
2017-04-11 11:00:00,46.68,46.9,46.63,46.86,248765.0,37.3429,37.5189,37.3029,37.4869,248765.0
2017-04-11 11:30:00,46.86,47.06,46.82,47.01,278380.0,37.4869,37.6469,37.4549,37.6069,278380.0
2017-04-11 12:00:00,47.02,47.07,46.87,47.04,144116.0,37.6149,37.6549,37.4949,37.6309,144116.0
2017-04-11 12:30:00,47.04,47.09,46.98,47.07,120969.0,37.6309,37.6709,37.5829,37.6549,120969.0
2017-04-11 13:00:00,47.08,47.23,47.07,47.16,289709.0,37.6629,37.7829,37.6549,37.7269,289709.0
2017-04-11 13:30:00,47.16,47.21,47.05,47.12,229811.0,37.7269,37.7669,37.6389,37.6949,229811.0
2017-04-11 14:00:00,47.13,47.15,46.98,47.07,156607.0,37.7029,37.7189,37.5829,37.6549,156607.0
2017-04-11 14:30:00,47.06,47.17,47.03,47.11,220860.0,37.6469,37.7349,37.6229,37.6869,220860.0
2017-04-11 15:00:00,47.11,47.12,47.0,47.11,264373.0,37.6869,37.6949,37.5989,37.6869,264373.0
2017-04-11 15:30:00,47.1,47.26,47.08,47.26,432822.0,37.6789,37.8069,37.6629,37.8069,432822.0
2017-04-12 09:30:00,47.04,47.17,46.91,47.06,206169.0,37.6309,37.7349,37.5269,37.6469,206169.0
2017-04-12 10:00:00,47.06,47.09,46.9,46.92,192515.0,37.6469,37.6709,37.5189,37.5349,192515.0
2017-04-12 10:30:00,46.93,46.99,46.7,46.76,244096.0,37.5429,37.5909,37.3589,37.4069,244096.0
2017-04-12 11:00:00,46.76,46.87,46.72,46.86,346865.0,37.4069,37.4949,37.3749,37.4869,346865.0
2017-04-12 11:30:00,46.86,46.86,46.66,46.76,274792.0,37.4869,37.4869,37.3269,37.4069,274792.0
2017-04-12 12:00:00,46.76,46.89,46.73,46.81,181496.0,37.4069,37.5109,37.3829,37.4469,181496.0
2017-04-12 12:30:00,46.81,46.82,46.68,46.73,121586.0,37.4469,37.4549,37.3429,37.3829,121586.0
2017-04-12 13:00:00,46.73,46.89,46.73,46.88,113631.0,37.3829,37.5109,37.3829,37.5029,113631.0
2017-04-12 13:30:00,46.87,47.09,46.85,47.08,155071.0,37.4949,37.6709,37.4789,37.6629,155071.0
2017-04-12 14:00:00,47.09,47.11,47.03,47.09,184939.0,37.6709,37.6869,37.6229,37.6709,184939.0
2017-04-12 14:30:00,47.09,47.11,46.95,47.0,197884.0,37.6709,37.6869,37.5589,37.5989,197884.0
2017-04-12 15:00:00,46.99,47.03,46.81,46.83,267816.0,37.5909,37.6229,37.4469,37.4629,267816.0
2017-04-12 15:30:00,46.84,46.95,46.8,46.87,734159.0,37.4709,37.5589,37.4389,37.4949,734159.0
2017-04-13 09:30:00,46.83,47.05,46.47,46.93,486303.0,37.4629,37.6389,37.1749,37.5429,486303.0
2017-04-13 10:00:00,46.93,47.16,46.92,46.99,238288.0,37.5429,37.7269,37.5349,37.5909,238288.0
2017-04-13 10:30:00,47.0,47.04,46.91,46.97,125951.0,37.5989,37.6309,37.5269,37.5749,125951.0
2017-04-13 11:00:00,46.97,47.03,46.85,46.92,237606.0,37.5749,37.6229,37.4789,37.5349,237606.0
2017-04-13 11:30:00,46.91,46.95,46.83,46.95,146341.0,37.5269,37.5589,37.4629,37.5589,146341.0
2017-04-13 12:00:00,46.93,46.95,46.68,46.7,246522.0,37.5429,37.5589,37.3429,37.3589,246522.0
2017-04-13 12:30:00,46.7,46.77,46.49,46.51,260369.0,37.3589,37.4149,37.1909,37.2069,260369.0
2017-04-13 13:00:00,46.52,46.59,46.37,46.58,275135.0,37.2149,37.2709,37.0949,37.2629,275135.0
2017-04-13 13:30:00,46.58,46.64,46.45,46.48,165846.0,37.2629,37.3109,37.1589,37.1829,165846.0
2017-04-13 14:00:00,46.48,46.67,46.47,46.63,162501.0,37.1829,37.3349,37.1749,37.3029,162501.0
2017-04-13 14:30:00,46.63,46.7,46.6,46.68,94198.0,37.3029,37.3589,37.2789,37.3429,94198.0
2017-04-13 15:00:00,46.68,46.7,46.51,46.53,163614.0,37.3429,37.3589,37.2069,37.2229,163614.0
2017-04-13 15:30:00,46.52,46.58,46.4,46.43,603628.0,37.2149,37.2629,37.1189,37.1429,603628.0
2017-04-17 09:30:00,46.66,46.75,46.29,46.43,270872.0,37.3269,37.3989,37.0309,37.1429,270872.0
2017-04-17 10:00:00,46.43,46.51,46.41,46.41,205509.0,37.1429,37.2069,37.1269,37.1269,205509.0
2017-04-17 10:30:00,46.42,46.54,46.4,46.53,121222.0,37.1349,37.2309,37.1189,37.2229,121222.0
2017-04-17 11:00:00,46.53,46.66,46.52,46.66,141913.0,37.2229,37.3269,37.2149,37.3269,141913.0
2017-04-17 11:30:00,46.66,46.74,46.58,46.58,195997.0,37.3269,37.3909,37.2629,37.2629,195997.0
2017-04-17 12:00:00,46.58,46.72,46.57,46.7,114082.0,37.2629,37.3749,37.2549,37.3589,114082.0
2017-04-17 12:30:00,46.69,46.72,46.63,46.69,87794.0,37.3509,37.3749,37.3029,37.3509,87794.0
2017-04-17 13:00:00,46.7,46.74,46.66,46.7,106530.0,37.3589,37.3909,37.3269,37.3589,106530.0
2017-04-17 13:30:00,46.71,46.74,46.65,46.69,89933.0,37.3669,37.3909,37.3189,37.3509,89933.0
2017-04-17 14:00:00,46.7,46.78,46.67,46.75,173082.0,37.3589,37.4229,37.3349,37.3989,173082.0
2017-04-17 14:30:00,46.75,46.9,46.74,46.85,130305.0,37.3989,37.5189,37.3909,37.4789,130305.0
2017-04-17 15:00:00,46.85,46.96,46.81,46.95,445284.0,37.4789,37.5669,37.4469,37.5589,445284.0
2017-04-17 15:30:00,46.94,47.12,46.94,47.05,574052.0,37.5509,37.6949,37.5509,37.6389,574052.0
2017-04-18 09:30:00,46.82,47.08,46.67,46.98,273109.0,37.4549,37.6629,37.3349,37.5829,273109.0
2017-04-18 10:00:00,46.99,47.0,46.75,46.84,322624.0,37.5909,37.5989,37.3989,37.4709,322624.0
2017-04-18 10:30:00,46.83,46.99,46.81,46.84,237426.0,37.4629,37.5909,37.4469,37.4709,237426.0
2017-04-18 11:00:00,46.84,46.91,46.73,46.89,502639.0,37.4709,37.5269,37.3829,37.5109,502639.0
2017-04-18 11:30:00,46.89,46.89,46.59,46.61,287976.0,37.5109,37.5109,37.2709,37.2869,287976.0
2017-04-18 12:00:00,46.61,46.75,46.5,46.74,256578.0,37.2869,37.3989,37.1989,37.3909,256578.0
2017-04-18 12:30:00,46.73,46.79,46.66,46.72,166235.0,37.3829,37.4309,37.3269,37.3749,166235.0
2017-04-18 13:00:00,46.72,46.92,46.69,46.92,155522.0,37.3749,37.5349,37.3509,37.5349,155522.0
2017-04-18 13:30:00,46.91,46.99,46.87,46.95,119695.0,37.5269,37.5909,37.4949,37.5589,119695.0
2017-04-18 14:00:00,46.95,47.04,46.89,46.95,277533.0,37.5589,37.6309,37.5109,37.5589,277533.0
2017-04-18 14:30:00,46.95,47.0,46.84,46.91,164534.0,37.5589,37.5989,37.4709,37.5269,164534.0
2017-04-18 15:00:00,46.91,46.93,46.83,46.89,167800.0,37.5269,37.5429,37.4629,37.5109,167800.0
2017-04-18 15:30:00,46.89,46.99,46.84,46.88,703728.0,37.5109,37.5909,37.4709,37.5029,703728.0
2017-04-19 09:30:00,47.27,47.37,47.16,47.32,311581.0,37.8149,37.8949,37.7269,37.8549,311581.0
2017-04-19 10:00:00,47.32,47.35,47.15,47.16,371334.0,37.8549,37.8789,37.7189,37.7269,371334.0
2017-04-19 10:30:00,47.16,47.16,46.95,46.98,407816.0,37.7269,37.7269,37.5589,37.5829,407816.0
2017-04-19 11:00:00,46.98,47.05,46.96,47.05,255135.0,37.5829,37.6389,37.5669,37.6389,255135.0
2017-04-19 11:30:00,47.04,47.07,46.97,47.0,200439.0,37.6309,37.6549,37.5749,37.5989,200439.0
2017-04-19 12:00:00,46.99,47.0,46.86,46.9,156548.0,37.5909,37.5989,37.4869,37.5189,156548.0
2017-04-19 12:30:00,46.89,47.0,46.87,46.99,130431.0,37.5109,37.5989,37.4949,37.5909,130431.0
2017-04-19 13:00:00,46.99,47.0,46.85,46.96,293106.0,37.5909,37.5989,37.4789,37.5669,293106.0
2017-04-19 13:30:00,46.95,46.99,46.88,46.9,132921.0,37.5589,37.5909,37.5029,37.5189,132921.0
2017-04-19 14:00:00,46.9,46.96,46.83,46.88,241300.0,37.5189,37.5669,37.4629,37.5029,241300.0
2017-04-19 14:30:00,46.87,46.9,46.74,46.79,239630.0,37.4949,37.5189,37.3909,37.4309,239630.0
2017-04-19 15:00:00,46.77,46.84,46.66,46.68,536538.0,37.4149,37.4709,37.3269,37.3429,536538.0
2017-04-19 15:30:00,46.67,46.87,46.62,46.85,770440.0,37.3349,37.4949,37.2949,37.4789,770440.0
2017-04-20 09:30:00,47.26,47.5,45.88,46.04,1885032.0,37.8069,37.9989,36.7029,36.8309,1885032.0
2017-04-20 10:00:00,46.04,46.31,46.04,46.05,851087.0,36.8309,37.0469,36.8309,36.8389,851087.0
2017-04-20 10:30:00,46.05,46.22,46.03,46.08,499374.0,36.8389,36.9749,36.8229,36.8629,499374.0
2017-04-20 11:00:00,46.09,46.2,46.05,46.12,412574.0,36.8709,36.9589,36.8389,36.8949,412574.0
2017-04-20 11:30:00,46.13,46.31,46.1,46.3,443140.0,36.9029,37.0469,36.8789,37.0389,443140.0
2017-04-20 12:00:00,46.3,46.48,46.3,46.36,448476.0,37.0389,37.1829,37.0389,37.0869,448476.0
2017-04-20 12:30:00,46.35,46.56,46.35,46.46,210331.0,37.0789,37.2469,37.0789,37.1669,210331.0
2017-04-20 13:00:00,46.46,46.53,46.3,46.31,330861.0,37.1669,37.2229,37.0389,37.0469,330861.0
2017-04-20 13:30:00,46.32,46.54,46.31,46.48,550415.0,37.0549,37.2309,37.0469,37.1829,550415.0
2017-04-20 14:00:00,46.48,46.52,46.38,46.48,453452.0,37.1829,37.2149,37.1029,37.1829,453452.0
2017-04-20 14:30:00,46.48,46.52,46.4,46.46,385748.0,37.1829,37.2149,37.1189,37.1669,385748.0
2017-04-20 15:00:00,46.46,46.7,46.44,46.62,564693.0,37.1669,37.3589,37.1509,37.2949,564693.0
2017-04-20 15:30:00,46.62,46.71,46.57,46.64,820884.0,37.2949,37.3669,37.2549,37.3109,820884.0
2017-04-21 09:30:00,46.73,47.05,46.62,47.01,983373.0,37.3829,37.6389,37.2949,37.6069,983373.0
2017-04-21 10:00:00,47.01,47.26,46.99,47.16,467844.0,37.6069,37.8069,37.5909,37.7269,467844.0
2017-04-21 10:30:00,47.15,47.17,46.97,47.07,466284.0,37.7189,37.7349,37.5749,37.6549,466284.0
2017-04-21 11:00:00,47.07,47.08,46.93,46.98,419112.0,37.6549,37.6629,37.5429,37.5829,419112.0
2017-04-21 11:30:00,46.99,47.0,46.82,46.84,320627.0,37.5909,37.5989,37.4549,37.4709,320627.0
2017-04-21 12:00:00,46.84,46.87,46.75,46.83,257246.0,37.4709,37.4949,37.3989,37.4629,257246.0
2017-04-21 12:30:00,46.82,46.89,46.8,46.81,206236.0,37.4549,37.5109,37.4389,37.4469,206236.0
2017-04-21 13:00:00,46.81,46.85,46.63,46.73,446262.0,37.4469,37.4789,37.3029,37.3829,446262.0
2017-04-21 13:30:00,46.74,46.95,46.69,46.93,280971.0,37.3909,37.5589,37.3509,37.5429,280971.0
2017-04-21 14:00:00,46.93,47.02,46.87,47.0,261481.0,37.5429,37.6149,37.4949,37.5989,261481.0
2017-04-21 14:30:00,46.99,47.02,46.84,46.91,298737.0,37.5909,37.6149,37.4709,37.5269,298737.0
2017-04-21 15:00:00,46.91,46.92,46.72,46.78,718202.0,37.5269,37.5349,37.3749,37.4229,718202.0
2017-04-21 15:30:00,46.78,46.88,46.75,46.76,1190497.0,37.4229,37.5029,37.3989,37.4069,1190497.0
2017-04-24 09:30:00,47.75,47.9,47.56,47.86,563988.0,38.1989,38.3188,38.0469,38.2869,563988.0
2017-04-24 10:00:00,47.87,48.02,47.82,47.95,473854.0,38.2949,38.4148,38.2549,38.3588,473854.0
2017-04-24 10:30:00,47.94,47.94,47.71,47.72,316811.0,38.3508,38.3508,38.1669,38.1749,316811.0
2017-04-24 11:00:00,47.72,47.81,47.59,47.63,344573.0,38.1749,38.2469,38.0709,38.1029,344573.0
2017-04-24 11:30:00,47.64,47.64,47.51,47.56,228544.0,38.1109,38.1109,38.0069,38.0469,228544.0
2017-04-24 12:00:00,47.57,47.72,47.57,47.66,225339.0,38.0549,38.1749,38.0549,38.1269,225339.0
2017-04-24 12:30:00,47.67,47.7,47.56,47.6,231977.0,38.1349,38.1589,38.0469,38.0789,231977.0
2017-04-24 13:00:00,47.61,47.74,47.6,47.73,155229.0,38.0869,38.1909,38.0789,38.1829,155229.0
2017-04-24 13:30:00,47.74,47.75,47.66,47.7,156859.0,38.1909,38.1989,38.1269,38.1589,156859.0
2017-04-24 14:00:00,47.7,47.8,47.66,47.77,182804.0,38.1589,38.2389,38.1269,38.2149,182804.0
2017-04-24 14:30:00,47.77,47.81,47.66,47.66,292603.0,38.2149,38.2469,38.1269,38.1269,292603.0
2017-04-24 15:00:00,47.67,47.71,47.65,47.66,340369.0,38.1349,38.1669,38.1189,38.1269,340369.0
2017-04-24 15:30:00,47.66,47.67,47.51,47.55,728226.0,38.1269,38.1349,38.0069,38.0389,728226.0
2017-04-25 09:30:00,47.86,48.07,47.77,48.04,437337.0,38.2869,38.4548,38.2149,38.4308,437337.0
2017-04-25 10:00:00,48.04,48.04,47.83,47.84,385127.0,38.4308,38.4308,38.2629,38.2709,385127.0
2017-04-25 10:30:00,47.84,47.84,47.63,47.7,504145.0,38.2709,38.2709,38.1029,38.1589,504145.0
2017-04-25 11:00:00,47.71,47.76,47.58,47.59,385544.0,38.1669,38.2069,38.0629,38.0709,385544.0
2017-04-25 11:30:00,47.59,47.64,47.55,47.64,262640.0,38.0709,38.1109,38.0389,38.1109,262640.0
2017-04-25 12:00:00,47.64,47.65,47.57,47.58,191641.0,38.1109,38.1189,38.0549,38.0629,191641.0
2017-04-25 12:30:00,47.58,47.58,47.43,47.43,293375.0,38.0629,38.0629,37.9429,37.9429,293375.0
2017-04-25 13:00:00,47.43,47.52,47.42,47.46,389344.0,37.9429,38.0149,37.9349,37.9669,389344.0
2017-04-25 13:30:00,47.46,47.52,47.39,47.46,177486.0,37.9669,38.0149,37.9109,37.9669,177486.0
2017-04-25 14:00:00,47.47,47.6,47.46,47.51,199027.0,37.9749,38.0789,37.9669,38.0069,199027.0
2017-04-25 14:30:00,47.52,47.57,47.41,47.41,363515.0,38.0149,38.0549,37.9269,37.9269,363515.0
2017-04-25 15:00:00,47.42,47.45,47.39,47.41,239276.0,37.9349,37.9589,37.9109,37.9269,239276.0
2017-04-25 15:30:00,47.4,47.4,47.17,47.23,1461379.0,37.9189,37.9189,37.7349,37.7829,1461379.0
2017-04-26 09:30:00,47.25,47.44,47.15,47.38,374525.0,37.7989,37.9509,37.7189,37.9029,374525.0
2017-04-26 10:00:00,47.37,47.38,47.23,47.24,246763.0,37.8949,37.9029,37.7829,37.7909,246763.0
2017-04-26 10:30:00,47.25,47.33,47.2,47.3,435521.0,37.7989,37.8629,37.7589,37.8389,435521.0
2017-04-26 11:00:00,47.29,47.5,47.26,47.45,472776.0,37.8309,37.9989,37.8069,37.9589,472776.0
2017-04-26 11:30:00,47.46,47.49,47.26,47.41,342455.0,37.9669,37.9909,37.8069,37.9269,342455.0
2017-04-26 12:00:00,47.4,47.53,47.34,47.44,303836.0,37.9189,38.0229,37.8709,37.9509,303836.0
2017-04-26 12:30:00,47.44,47.51,47.4,47.5,307945.0,37.9509,38.0069,37.9189,37.9989,307945.0
2017-04-26 13:00:00,47.5,47.61,47.49,47.54,245712.0,37.9989,38.0869,37.9909,38.0309,245712.0
2017-04-26 13:30:00,47.55,47.65,47.45,47.46,261243.0,38.0389,38.1189,37.9589,37.9669,261243.0
2017-04-26 14:00:00,47.46,47.46,47.26,47.35,437972.0,37.9669,37.9669,37.8069,37.8789,437972.0
2017-04-26 14:30:00,47.36,47.55,47.35,47.43,271551.0,37.8869,38.0389,37.8789,37.9429,271551.0
2017-04-26 15:00:00,47.44,47.44,47.28,47.33,434444.0,37.9509,37.9509,37.8229,37.8629,434444.0
2017-04-26 15:30:00,47.33,47.33,47.07,47.15,1709104.0,37.8629,37.8629,37.6549,37.7189,1709104.0
2017-04-27 09:30:00,47.25,47.29,47.11,47.16,259090.0,37.7989,37.8309,37.6869,37.7269,259090.0
2017-04-27 10:00:00,47.17,47.18,46.97,47.06,358103.0,37.7349,37.7429,37.5749,37.6469,358103.0
2017-04-27 10:30:00,47.06,47.16,46.88,46.96,384863.0,37.6469,37.7269,37.5029,37.5669,384863.0
2017-04-27 11:00:00,46.95,47.12,46.94,47.05,284759.0,37.5589,37.6949,37.5509,37.6389,284759.0
2017-04-27 11:30:00,47.05,47.1,46.95,47.07,193844.0,37.6389,37.6789,37.5589,37.6549,193844.0
2017-04-27 12:00:00,47.07,47.18,47.06,47.11,166719.0,37.6549,37.7429,37.6469,37.6869,166719.0
2017-04-27 12:30:00,47.11,47.29,47.1,47.29,203833.0,37.6869,37.8309,37.6789,37.8309,203833.0
2017-04-27 13:00:00,47.28,47.36,47.26,47.34,194382.0,37.8229,37.8869,37.8069,37.8709,194382.0
2017-04-27 13:30:00,47.34,47.36,47.24,47.28,134473.0,37.8709,37.8869,37.7909,37.8229,134473.0
2017-04-27 14:00:00,47.27,47.4,47.24,47.4,183514.0,37.8149,37.9189,37.7909,37.9189,183514.0
2017-04-27 14:30:00,47.4,47.45,47.38,47.41,155672.0,37.9189,37.9589,37.9029,37.9269,155672.0
2017-04-27 15:00:00,47.41,47.41,47.3,47.32,381246.0,37.9269,37.9269,37.8389,37.8549,381246.0
2017-04-27 15:30:00,47.32,47.33,47.17,47.23,839094.0,37.8549,37.8629,37.7349,37.7829,839094.0
2017-04-28 09:30:00,47.06,47.35,46.95,47.35,299511.0,37.7989,38.0318,37.7105,38.0318,299511.0
2017-04-28 10:00:00,47.34,47.49,47.29,47.41,411533.0,38.0238,38.1442,37.9836,38.08,411533.0
2017-04-28 10:30:00,47.41,47.42,47.18,47.2,291021.0,38.08,38.088,37.8952,37.9113,291021.0
2017-04-28 11:00:00,47.2,47.27,47.1,47.14,224373.0,37.9113,37.9675,37.831,37.8631,224373.0
2017-04-28 11:30:00,47.13,47.15,47.04,47.08,232594.0,37.8551,37.8712,37.7828,37.8149,232594.0
2017-04-28 12:00:00,47.08,47.13,47.06,47.09,180203.0,37.8149,37.8551,37.7989,37.823,180203.0
2017-04-28 12:30:00,47.08,47.09,47.01,47.08,171609.0,37.8149,37.823,37.7587,37.8149,171609.0
2017-04-28 13:00:00,47.07,47.13,47.05,47.12,140730.0,37.8069,37.8551,37.7908,37.8471,140730.0
2017-04-28 13:30:00,47.11,47.15,47.05,47.08,182114.0,37.839,37.8712,37.7908,37.8149,182114.0
2017-04-28 14:00:00,47.08,47.12,47.03,47.08,196024.0,37.8149,37.8471,37.7748,37.8149,196024.0
2017-04-28 14:30:00,47.08,47.11,47.04,47.05,163703.0,37.8149,37.839,37.7828,37.7908,163703.0
2017-04-28 15:00:00,47.05,47.12,47.04,47.06,192394.0,37.7908,37.8471,37.7828,37.7989,192394.0
2017-04-28 15:30:00,47.07,47.1,47.03,47.06,671930.0,37.8069,37.831,37.7748,37.7989,671930.0
2017-05-01 09:30:00,47.25,47.28,47.0,47.05,278559.0,37.9515,37.9756,37.7507,37.7908,278559.0
2017-05-01 10:00:00,47.05,47.11,46.98,47.07,223996.0,37.7908,37.839,37.7346,37.8069,223996.0
2017-05-01 10:30:00,47.08,47.23,47.07,47.15,221331.0,37.8149,37.9354,37.8069,37.8712,221331.0
2017-05-01 11:00:00,47.15,47.19,47.06,47.07,188638.0,37.8712,37.9033,37.7989,37.8069,188638.0
2017-05-01 11:30:00,47.08,47.23,47.05,47.2,229161.0,37.8149,37.9354,37.7908,37.9113,229161.0
2017-05-01 12:00:00,47.2,47.35,47.18,47.33,226623.0,37.9113,38.0318,37.8952,38.0157,226623.0
2017-05-01 12:30:00,47.32,47.38,47.04,47.28,425195.0,38.0077,38.0559,37.7828,37.9756,425195.0
2017-05-01 13:00:00,47.28,47.36,47.21,47.34,169893.0,37.9756,38.0398,37.9193,38.0238,169893.0
2017-05-01 13:30:00,47.34,47.48,47.33,47.48,134876.0,38.0238,38.1362,38.0157,38.1362,134876.0
2017-05-01 14:00:00,47.48,47.59,47.47,47.58,266423.0,38.1362,38.2246,38.1282,38.2165,266423.0
2017-05-01 14:30:00,47.57,47.58,47.51,47.55,361175.0,38.2085,38.2165,38.1603,38.1924,361175.0
2017-05-01 15:00:00,47.55,47.55,47.35,47.37,219937.0,38.1924,38.1924,38.0318,38.0479,219937.0
2017-05-01 15:30:00,47.37,47.43,47.18,47.2,804633.0,38.0479,38.0961,37.8952,37.9113,804633.0
2017-05-02 09:30:00,47.24,47.32,46.93,46.93,516669.0,37.9434,38.0077,37.6944,37.6944,516669.0
2017-05-02 10:00:00,46.93,46.99,46.82,46.87,268942.0,37.6944,37.7426,37.6061,37.6463,268942.0
2017-05-02 10:30:00,46.87,47.03,46.8,46.95,307149.0,37.6463,37.7748,37.59,37.7105,307149.0
2017-05-02 11:00:00,46.95,47.11,46.94,47.09,288322.0,37.7105,37.839,37.7025,37.823,288322.0
2017-05-02 11:30:00,47.08,47.12,47.0,47.05,249073.0,37.8149,37.8471,37.7507,37.7908,249073.0
2017-05-02 12:00:00,47.05,47.15,47.04,47.12,144980.0,37.7908,37.8712,37.7828,37.8471,144980.0
2017-05-02 12:30:00,47.12,47.21,47.12,47.18,190449.0,37.8471,37.9193,37.8471,37.8952,190449.0
2017-05-02 13:00:00,47.17,47.19,47.08,47.11,192098.0,37.8872,37.9033,37.8149,37.839,192098.0
2017-05-02 13:30:00,47.11,47.14,47.06,47.09,129917.0,37.839,37.8631,37.7989,37.823,129917.0
2017-05-02 14:00:00,47.09,47.19,47.09,47.16,223478.0,37.823,37.9033,37.823,37.8792,223478.0
2017-05-02 14:30:00,47.16,47.16,47.02,47.05,431233.0,37.8792,37.8792,37.7667,37.7908,431233.0
2017-05-02 15:00:00,47.05,47.11,47.02,47.06,420404.0,37.7908,37.839,37.7667,37.7989,420404.0
2017-05-02 15:30:00,47.06,47.11,46.96,47.1,930557.0,37.7989,37.839,37.7185,37.831,930557.0
2017-05-03 09:30:00,46.88,47.26,46.79,47.2,172100.0,37.6543,37.9595,37.582,37.9113,172100.0
2017-05-03 10:00:00,47.2,47.42,47.19,47.39,156469.0,37.9113,38.088,37.9033,38.0639,156469.0
2017-05-03 10:30:00,47.39,47.41,47.24,47.29,149613.0,38.0639,38.08,37.9434,37.9836,149613.0
2017-05-03 11:00:00,47.28,47.32,47.19,47.21,191784.0,37.9756,38.0077,37.9033,37.9193,191784.0
2017-05-03 11:30:00,47.21,47.26,47.18,47.23,108910.0,37.9193,37.9595,37.8952,37.9354,108910.0
2017-05-03 12:00:00,47.23,47.27,47.16,47.18,222456.0,37.9354,37.9675,37.8792,37.8952,222456.0
2017-05-03 12:30:00,47.18,47.19,47.1,47.14,100398.0,37.8952,37.9033,37.831,37.8631,100398.0
2017-05-03 13:00:00,47.14,47.18,47.11,47.17,94629.0,37.8631,37.8952,37.839,37.8872,94629.0
2017-05-03 13:30:00,47.17,47.23,47.15,47.21,94044.0,37.8872,37.9354,37.8712,37.9193,94044.0
2017-05-03 14:00:00,47.22,47.44,47.21,47.36,340644.0,37.9274,38.1041,37.9193,38.0398,340644.0
2017-05-03 14:30:00,47.36,47.45,47.31,47.42,187845.0,38.0398,38.1121,37.9997,38.088,187845.0
2017-05-03 15:00:00,47.42,47.46,47.31,47.35,232660.0,38.088,38.1201,37.9997,38.0318,232660.0
2017-05-03 15:30:00,47.35,47.45,47.33,47.38,787729.0,38.0318,38.1121,38.0157,38.0559,787729.0
2017-05-04 09:30:00,47.8,47.84,47.59,47.77,328775.0,38.3932,38.4254,38.2246,38.3691,328775.0
2017-05-04 10:00:00,47.77,47.84,47.64,47.8,328116.0,38.3691,38.4254,38.2647,38.3932,328116.0
2017-05-04 10:30:00,47.79,47.8,47.5,47.55,389659.0,38.3852,38.3932,38.1523,38.1924,389659.0
2017-05-04 11:00:00,47.55,47.68,47.54,47.61,149212.0,38.1924,38.2969,38.1844,38.2406,149212.0
2017-05-04 11:30:00,47.62,47.69,47.55,47.56,199833.0,38.2487,38.3049,38.1924,38.2005,199833.0
2017-05-04 12:00:00,47.56,47.57,47.34,47.43,147080.0,38.2005,38.2085,38.0238,38.0961,147080.0
2017-05-04 12:30:00,47.43,47.55,47.39,47.51,207206.0,38.0961,38.1924,38.0639,38.1603,207206.0
2017-05-04 13:00:00,47.5,47.56,47.44,47.47,143814.0,38.1523,38.2005,38.1041,38.1282,143814.0
2017-05-04 13:30:00,47.48,47.57,47.43,47.55,117018.0,38.1362,38.2085,38.0961,38.1924,117018.0
2017-05-04 14:00:00,47.54,47.63,47.47,47.59,225150.0,38.1844,38.2567,38.1282,38.2246,225150.0
2017-05-04 14:30:00,47.59,47.64,47.54,47.58,218934.0,38.2246,38.2647,38.1844,38.2165,218934.0
2017-05-04 15:00:00,47.57,47.64,47.54,47.62,353573.0,38.2085,38.2647,38.1844,38.2487,353573.0
2017-05-04 15:30:00,47.62,47.68,47.55,47.6,750128.0,38.2487,38.2969,38.1924,38.2326,750128.0
2017-05-05 09:30:00,47.68,47.77,47.41,47.47,288541.0,38.2969,38.3691,38.08,38.1282,288541.0
2017-05-05 10:00:00,47.47,47.57,47.43,47.5,170689.0,38.1282,38.2085,38.0961,38.1523,170689.0
2017-05-05 10:30:00,47.49,47.53,47.41,47.51,153490.0,38.1442,38.1764,38.08,38.1603,153490.0
2017-05-05 11:00:00,47.5,47.63,47.49,47.56,255938.0,38.1523,38.2567,38.1442,38.2005,255938.0
2017-05-05 11:30:00,47.57,47.66,47.54,47.65,136219.0,38.2085,38.2808,38.1844,38.2728,136219.0
2017-05-05 12:00:00,47.65,47.66,47.51,47.52,116536.0,38.2728,38.2808,38.1603,38.1683,116536.0
2017-05-05 12:30:00,47.52,47.54,47.42,47.51,108322.0,38.1683,38.1844,38.088,38.1603,108322.0
2017-05-05 13:00:00,47.52,47.53,47.42,47.46,93886.0,38.1683,38.1764,38.088,38.1201,93886.0
2017-05-05 13:30:00,47.46,47.5,47.43,47.47,92972.0,38.1201,38.1523,38.0961,38.1282,92972.0
2017-05-05 14:00:00,47.48,47.55,47.47,47.54,132981.0,38.1362,38.1924,38.1282,38.1844,132981.0
2017-05-05 14:30:00,47.54,47.6,47.51,47.58,140313.0,38.1844,38.2326,38.1603,38.2165,140313.0
2017-05-05 15:00:00,47.58,47.64,47.54,47.61,141446.0,38.2165,38.2647,38.1844,38.2406,141446.0
2017-05-05 15:30:00,47.6,47.66,47.6,47.66,466673.0,38.2326,38.2808,38.2326,38.2808,466673.0
2017-05-08 09:30:00,47.74,47.85,47.69,47.78,397616.0,38.345,38.4334,38.3049,38.3772,397616.0
2017-05-08 10:00:00,47.78,47.88,47.7,47.83,193849.0,38.3772,38.4575,38.3129,38.4173,193849.0
2017-05-08 10:30:00,47.82,47.93,47.79,47.82,207868.0,38.4093,38.4977,38.3852,38.4093,207868.0
2017-05-08 11:00:00,47.83,47.87,47.69,47.73,181576.0,38.4173,38.4495,38.3049,38.337,181576.0
2017-05-08 11:30:00,47.73,47.77,47.65,47.71,141944.0,38.337,38.3691,38.2728,38.3209,141944.0
2017-05-08 12:00:00,47.71,47.72,47.61,47.61,96919.0,38.3209,38.329,38.2406,38.2406,96919.0
2017-05-08 12:30:00,47.61,47.63,47.54,47.57,188197.0,38.2406,38.2567,38.1844,38.2085,188197.0
2017-05-08 13:00:00,47.58,47.65,47.56,47.64,82325.0,38.2165,38.2728,38.2005,38.2647,82325.0
2017-05-08 13:30:00,47.63,47.7,47.6,47.68,92834.0,38.2567,38.3129,38.2326,38.2969,92834.0
2017-05-08 14:00:00,47.68,47.69,47.6,47.62,86784.0,38.2969,38.3049,38.2326,38.2487,86784.0
2017-05-08 14:30:00,47.63,47.64,47.58,47.59,73412.0,38.2567,38.2647,38.2165,38.2246,73412.0
2017-05-08 15:00:00,47.59,47.71,47.58,47.68,135247.0,38.2246,38.3209,38.2165,38.2969,135247.0
2017-05-08 15:30:00,47.68,47.73,47.62,47.66,536580.0,38.2969,38.337,38.2487,38.2808,536580.0
2017-05-09 09:30:00,47.7,47.84,47.58,47.58,226354.0,38.3129,38.4254,38.2165,38.2165,226354.0
2017-05-09 10:00:00,47.58,47.72,47.53,47.54,288233.0,38.2165,38.329,38.1764,38.1844,288233.0
2017-05-09 10:30:00,47.53,47.54,47.27,47.32,324617.0,38.1764,38.1844,37.9675,38.0077,324617.0
2017-05-09 11:00:00,47.32,47.37,47.26,47.28,253987.0,38.0077,38.0479,37.9595,37.9756,253987.0
2017-05-09 11:30:00,47.29,47.43,47.28,47.42,197924.0,37.9836,38.0961,37.9756,38.088,197924.0
2017-05-09 12:00:00,47.43,47.46,47.27,47.28,174281.0,38.0961,38.1201,37.9675,37.9756,174281.0
2017-05-09 12:30:00,47.28,47.31,47.19,47.23,207524.0,37.9756,37.9997,37.9033,37.9354,207524.0
2017-05-09 13:00:00,47.23,47.3,47.18,47.19,222609.0,37.9354,37.9916,37.8952,37.9033,222609.0
2017-05-09 13:30:00,47.2,47.29,47.19,47.28,218343.0,37.9113,37.9836,37.9033,37.9756,218343.0
2017-05-09 14:00:00,47.28,47.28,47.18,47.2,273245.0,37.9756,37.9756,37.8952,37.9113,273245.0
2017-05-09 14:30:00,47.21,47.27,47.19,47.23,224098.0,37.9193,37.9675,37.9033,37.9354,224098.0
2017-05-09 15:00:00,47.24,47.27,47.17,47.21,329697.0,37.9434,37.9675,37.8872,37.9193,329697.0
2017-05-09 15:30:00,47.21,47.21,46.9,47.13,1229062.0,37.9193,37.9193,37.6704,37.8551,1229062.0
2017-05-10 09:30:00,47.04,47.17,46.9,47.15,317943.0,37.7828,37.8872,37.6704,37.8712,317943.0
2017-05-10 10:00:00,47.14,47.18,47.03,47.06,332384.0,37.8631,37.8952,37.7748,37.7989,332384.0
2017-05-10 10:30:00,47.06,47.11,46.97,47.09,299506.0,37.7989,37.839,37.7266,37.823,299506.0
2017-05-10 11:00:00,47.08,47.16,47.05,47.13,392620.0,37.8149,37.8792,37.7908,37.8551,392620.0
2017-05-10 11:30:00,47.13,47.14,46.98,46.98,274373.0,37.8551,37.8631,37.7346,37.7346,274373.0
2017-05-10 12:00:00,46.98,47.04,46.97,47.02,298776.0,37.7346,37.7828,37.7266,37.7667,298776.0
2017-05-10 12:30:00,47.02,47.05,46.98,47.04,165780.0,37.7667,37.7908,37.7346,37.7828,165780.0
2017-05-10 13:00:00,47.04,47.11,46.99,47.05,275247.0,37.7828,37.839,37.7426,37.7908,275247.0
2017-05-10 13:30:00,47.05,47.07,47.01,47.01,206633.0,37.7908,37.8069,37.7587,37.7587,206633.0
2017-05-10 14:00:00,47.02,47.07,46.98,47.02,183763.0,37.7667,37.8069,37.7346,37.7667,183763.0
2017-05-10 14:30:00,47.02,47.17,47.01,47.09,438677.0,37.7667,37.8872,37.7587,37.823,438677.0
2017-05-10 15:00:00,47.1,47.17,47.06,47.12,342406.0,37.831,37.8872,37.7989,37.8471,342406.0
2017-05-10 15:30:00,47.12,47.17,47.07,47.16,703081.0,37.8471,37.8872,37.8069,37.8792,703081.0
2017-05-11 09:30:00,46.9,47.16,46.73,46.78,393424.0,37.6704,37.8792,37.5338,37.574,393424.0
2017-05-11 10:00:00,46.78,46.85,46.65,46.74,687740.0,37.574,37.6302,37.4696,37.5418,687740.0
2017-05-11 10:30:00,46.73,46.84,46.58,46.83,542293.0,37.5338,37.6222,37.4133,37.6141,542293.0
2017-05-11 11:00:00,46.83,47.02,46.82,46.94,512352.0,37.6141,37.7667,37.6061,37.7025,512352.0
2017-05-11 11:30:00,46.94,46.99,46.82,46.83,306467.0,37.7025,37.7426,37.6061,37.6141,306467.0
2017-05-11 12:00:00,46.84,46.99,46.83,46.94,195123.0,37.6222,37.7426,37.6141,37.7025,195123.0
2017-05-11 12:30:00,46.95,47.03,46.91,46.91,139895.0,37.7105,37.7748,37.6784,37.6784,139895.0
2017-05-11 13:00:00,46.92,46.99,46.87,46.87,144546.0,37.6864,37.7426,37.6463,37.6463,144546.0
2017-05-11 13:30:00,46.87,46.94,46.87,46.93,151283.0,37.6463,37.7025,37.6463,37.6944,151283.0
2017-05-11 14:00:00,46.93,47.0,46.88,46.97,231300.0,37.6944,37.7507,37.6543,37.7266,231300.0
2017-05-11 14:30:00,46.97,46.98,46.85,46.89,155613.0,37.7266,37.7346,37.6302,37.6623,155613.0
2017-05-11 15:00:00,46.89,46.91,46.86,46.91,181423.0,37.6623,37.6784,37.6382,37.6784,181423.0
2017-05-11 15:30:00,46.9,46.93,46.86,46.93,1034988.0,37.6704,37.6944,37.6382,37.6944,1034988.0
2017-05-12 09:30:00,46.64,46.67,46.34,46.48,1045646.0,37.4615,37.4856,37.2206,37.333,1045646.0
2017-05-12 10:00:00,46.48,46.55,46.4,46.43,612793.0,37.333,37.3892,37.2687,37.2928,612793.0
2017-05-12 10:30:00,46.43,46.53,46.41,46.48,565416.0,37.2928,37.3732,37.2768,37.333,565416.0
2017-05-12 11:00:00,46.47,46.57,46.45,46.5,407815.0,37.325,37.4053,37.3089,37.3491,407815.0
2017-05-12 11:30:00,46.5,46.54,46.37,46.38,359404.0,37.3491,37.3812,37.2447,37.2527,359404.0
2017-05-12 12:00:00,46.38,46.51,46.37,46.48,225202.0,37.2527,37.3571,37.2447,37.333,225202.0
2017-05-12 12:30:00,46.49,46.53,46.47,46.5,196613.0,37.341,37.3732,37.325,37.3491,196613.0
2017-05-12 13:00:00,46.5,46.55,46.47,46.55,376569.0,37.3491,37.3892,37.325,37.3892,376569.0
2017-05-12 13:30:00,46.55,46.6,46.49,46.57,194577.0,37.3892,37.4294,37.341,37.4053,194577.0
2017-05-12 14:00:00,46.56,46.61,46.55,46.61,209186.0,37.3973,37.4374,37.3892,37.4374,209186.0
2017-05-12 14:30:00,46.61,46.76,46.6,46.76,278152.0,37.4374,37.5579,37.4294,37.5579,278152.0
2017-05-12 15:00:00,46.76,46.77,46.69,46.7,341563.0,37.5579,37.5659,37.5017,37.5097,341563.0
2017-05-12 15:30:00,46.7,46.76,46.67,46.76,1267797.0,37.5097,37.5579,37.4856,37.5579,1267797.0
2017-05-15 09:30:00,46.84,47.05,46.84,47.0,291740.0,37.6222,37.7908,37.6222,37.7507,291740.0
2017-05-15 10:00:00,47.0,47.21,47.0,47.14,457312.0,37.7507,37.9193,37.7507,37.8631,457312.0
2017-05-15 10:30:00,47.14,47.17,47.03,47.13,305190.0,37.8631,37.8872,37.7748,37.8551,305190.0
2017-05-15 11:00:00,47.13,47.15,47.04,47.08,289914.0,37.8551,37.8712,37.7828,37.8149,289914.0
2017-05-15 11:30:00,47.07,47.1,47.01,47.06,229988.0,37.8069,37.831,37.7587,37.7989,229988.0
2017-05-15 12:00:00,47.05,47.1,47.03,47.06,228026.0,37.7908,37.831,37.7748,37.7989,228026.0
2017-05-15 12:30:00,47.06,47.14,47.03,47.12,187774.0,37.7989,37.8631,37.7748,37.8471,187774.0
2017-05-15 13:00:00,47.12,47.15,47.07,47.15,97634.0,37.8471,37.8712,37.8069,37.8712,97634.0
2017-05-15 13:30:00,47.15,47.18,47.1,47.12,157321.0,37.8712,37.8952,37.831,37.8471,157321.0
2017-05-15 14:00:00,47.12,47.12,47.06,47.08,262244.0,37.8471,37.8471,37.7989,37.8149,262244.0
2017-05-15 14:30:00,47.08,47.11,47.06,47.07,193388.0,37.8149,37.839,37.7989,37.8069,193388.0
2017-05-15 15:00:00,47.07,47.08,47.02,47.05,323801.0,37.8069,37.8149,37.7667,37.7908,323801.0
2017-05-15 15:30:00,47.05,47.13,47.04,47.11,764901.0,37.7908,37.8551,37.7828,37.839,764901.0
2017-05-16 09:30:00,47.17,47.3,47.15,47.2,423482.0,37.8872,37.9916,37.8712,37.9113,423482.0
2017-05-16 10:00:00,47.21,47.28,47.13,47.15,269483.0,37.9193,37.9756,37.8551,37.8712,269483.0
2017-05-16 10:30:00,47.15,47.19,46.98,46.98,252342.0,37.8712,37.9033,37.7346,37.7346,252342.0
2017-05-16 11:00:00,46.98,47.11,46.94,47.09,243505.0,37.7346,37.839,37.7025,37.823,243505.0
2017-05-16 11:30:00,47.08,47.15,47.01,47.11,305583.0,37.8149,37.8712,37.7587,37.839,305583.0
2017-05-16 12:00:00,47.1,47.12,47.05,47.07,168655.0,37.831,37.8471,37.7908,37.8069,168655.0
2017-05-16 12:30:00,47.06,47.11,47.02,47.06,144964.0,37.7989,37.839,37.7667,37.7989,144964.0
2017-05-16 13:00:00,47.07,47.13,47.05,47.09,137306.0,37.8069,37.8551,37.7908,37.823,137306.0
2017-05-16 13:30:00,47.09,47.14,47.08,47.09,125600.0,37.823,37.8631,37.8149,37.823,125600.0
2017-05-16 14:00:00,47.1,47.17,47.09,47.15,171032.0,37.831,37.8872,37.823,37.8712,171032.0
2017-05-16 14:30:00,47.16,47.19,47.12,47.16,133532.0,37.8792,37.9033,37.8471,37.8792,133532.0
2017-05-16 15:00:00,47.16,47.21,47.12,47.2,229854.0,37.8792,37.9193,37.8471,37.9113,229854.0
2017-05-16 15:30:00,47.2,47.25,47.15,47.17,391659.0,37.9113,37.9515,37.8712,37.8872,391659.0
2017-05-17 09:30:00,46.42,46.79,46.33,46.5,730747.0,37.2848,37.582,37.2125,37.3491,730747.0
2017-05-17 10:00:00,46.5,46.62,46.45,46.49,464383.0,37.3491,37.4455,37.3089,37.341,464383.0
2017-05-17 10:30:00,46.49,46.55,46.32,46.35,614297.0,37.341,37.3892,37.2045,37.2286,614297.0
2017-05-17 11:00:00,46.35,46.58,46.34,46.49,546249.0,37.2286,37.4133,37.2206,37.341,546249.0
2017-05-17 11:30:00,46.49,46.51,46.41,46.48,377742.0,37.341,37.3571,37.2768,37.333,377742.0
2017-05-17 12:00:00,46.48,46.49,46.29,46.35,499443.0,37.333,37.341,37.1804,37.2286,499443.0
2017-05-17 12:30:00,46.35,46.48,46.27,46.47,404985.0,37.2286,37.333,37.1643,37.325,404985.0
2017-05-17 13:00:00,46.46,46.47,46.27,46.35,410254.0,37.3169,37.325,37.1643,37.2286,410254.0
2017-05-17 13:30:00,46.35,46.38,46.22,46.24,386766.0,37.2286,37.2527,37.1242,37.1402,386766.0
2017-05-17 14:00:00,46.24,46.31,46.05,46.13,620909.0,37.1402,37.1965,36.9876,37.0519,620909.0
2017-05-17 14:30:00,46.13,46.31,46.1,46.3,594466.0,37.0519,37.1965,37.0278,37.1884,594466.0
2017-05-17 15:00:00,46.3,46.51,46.28,46.36,452033.0,37.1884,37.3571,37.1724,37.2366,452033.0
2017-05-17 15:30:00,46.37,46.41,46.23,46.3,1440435.0,37.2447,37.2768,37.1322,37.1884,1440435.0
2017-05-18 09:30:00,46.24,46.64,46.24,46.33,537013.0,37.1402,37.4615,37.1402,37.2125,537013.0
2017-05-18 10:00:00,46.32,46.66,46.24,46.61,621912.0,37.2045,37.4776,37.1402,37.4374,621912.0
2017-05-18 10:30:00,46.61,46.64,46.35,46.47,417813.0,37.4374,37.4615,37.2286,37.325,417813.0
2017-05-18 11:00:00,46.48,46.51,46.29,46.3,376459.0,37.333,37.3571,37.1804,37.1884,376459.0
2017-05-18 11:30:00,46.3,46.36,46.17,46.25,388101.0,37.1884,37.2366,37.084,37.1483,388101.0
2017-05-18 12:00:00,46.25,46.42,46.18,46.38,245071.0,37.1483,37.2848,37.092,37.2527,245071.0
2017-05-18 12:30:00,46.38,46.48,46.31,46.44,273649.0,37.2527,37.333,37.1965,37.3009,273649.0
2017-05-18 13:00:00,46.45,46.48,46.29,46.31,203468.0,37.3089,37.333,37.1804,37.1965,203468.0
2017-05-18 13:30:00,46.31,46.48,46.27,46.43,282130.0,37.1965,37.333,37.1643,37.2928,282130.0
2017-05-18 14:00:00,46.44,46.62,46.43,46.5,467205.0,37.3009,37.4455,37.2928,37.3491,467205.0
2017-05-18 14:30:00,46.51,46.59,46.43,46.44,374347.0,37.3571,37.4214,37.2928,37.3009,374347.0
2017-05-18 15:00:00,46.45,46.46,46.3,46.34,318472.0,37.3089,37.3169,37.1884,37.2206,318472.0
2017-05-18 15:30:00,46.34,46.37,46.19,46.21,1083385.0,37.2206,37.2447,37.1001,37.1161,1083385.0
2017-05-19 09:30:00,46.41,46.53,46.28,46.48,638854.0,37.2768,37.3732,37.1724,37.333,638854.0
2017-05-19 10:00:00,46.48,46.59,46.45,46.5,304473.0,37.333,37.4214,37.3089,37.3491,304473.0
2017-05-19 10:30:00,46.51,46.6,46.46,46.58,239256.0,37.3571,37.4294,37.3169,37.4133,239256.0
2017-05-19 11:00:00,46.59,46.63,46.52,46.63,679912.0,37.4214,37.4535,37.3651,37.4535,679912.0
2017-05-19 11:30:00,46.64,46.64,46.5,46.53,321285.0,37.4615,37.4615,37.3491,37.3732,321285.0
2017-05-19 12:00:00,46.53,46.6,46.49,46.58,302005.0,37.3732,37.4294,37.341,37.4133,302005.0
2017-05-19 12:30:00,46.59,46.69,46.56,46.6,477552.0,37.4214,37.5017,37.3973,37.4294,477552.0
2017-05-19 13:00:00,46.6,46.64,46.51,46.59,409771.0,37.4294,37.4615,37.3571,37.4214,409771.0
2017-05-19 13:30:00,46.59,46.62,46.54,46.6,142894.0,37.4214,37.4455,37.3812,37.4294,142894.0
2017-05-19 14:00:00,46.6,46.64,46.6,46.61,285780.0,37.4294,37.4615,37.4294,37.4374,285780.0
2017-05-19 14:30:00,46.61,46.78,46.6,46.7,322540.0,37.4374,37.574,37.4294,37.5097,322540.0
2017-05-19 15:00:00,46.7,46.71,46.46,46.46,466686.0,37.5097,37.5177,37.3169,37.3169,466686.0
2017-05-19 15:30:00,46.46,46.55,46.43,46.53,670315.0,37.3169,37.3892,37.2928,37.3732,670315.0
2017-05-22 09:30:00,46.76,46.77,46.62,46.69,193168.0,37.5579,37.5659,37.4455,37.5017,193168.0
2017-05-22 10:00:00,46.69,46.8,46.66,46.74,225901.0,37.5017,37.59,37.4776,37.5418,225901.0
2017-05-22 10:30:00,46.75,46.75,46.54,46.61,294833.0,37.5499,37.5499,37.3812,37.4374,294833.0
2017-05-22 11:00:00,46.6,46.67,46.49,46.66,203816.0,37.4294,37.4856,37.341,37.4776,203816.0
2017-05-22 11:30:00,46.66,46.73,46.65,46.71,151465.0,37.4776,37.5338,37.4696,37.5177,151465.0
2017-05-22 12:00:00,46.71,46.87,46.7,46.87,296249.0,37.5177,37.6463,37.5097,37.6463,296249.0
2017-05-22 12:30:00,46.87,46.87,46.74,46.77,231047.0,37.6463,37.6463,37.5418,37.5659,231047.0
2017-05-22 13:00:00,46.76,46.83,46.76,46.82,112371.0,37.5579,37.6141,37.5579,37.6061,112371.0
2017-05-22 13:30:00,46.83,46.83,46.78,46.8,168999.0,37.6141,37.6141,37.574,37.59,168999.0
2017-05-22 14:00:00,46.79,46.85,46.78,46.8,200406.0,37.582,37.6302,37.574,37.59,200406.0
2017-05-22 14:30:00,46.8,46.82,46.75,46.76,274634.0,37.59,37.6061,37.5499,37.5579,274634.0
2017-05-22 15:00:00,46.75,46.8,46.74,46.78,256607.0,37.5499,37.59,37.5418,37.574,256607.0
2017-05-22 15:30:00,46.78,46.85,46.77,46.79,681647.0,37.574,37.6302,37.5659,37.582,681647.0
2017-05-23 09:30:00,46.82,46.88,46.67,46.72,179412.0,37.6061,37.6543,37.4856,37.5258,179412.0
2017-05-23 10:00:00,46.71,46.8,46.61,46.78,157880.0,37.5177,37.59,37.4374,37.574,157880.0
2017-05-23 10:30:00,46.78,46.91,46.76,46.87,185207.0,37.574,37.6784,37.5579,37.6463,185207.0
2017-05-23 11:00:00,46.87,46.95,46.84,46.95,195975.0,37.6463,37.7105,37.6222,37.7105,195975.0
2017-05-23 11:30:00,46.95,47.05,46.92,46.98,217109.0,37.7105,37.7908,37.6864,37.7346,217109.0
2017-05-23 12:00:00,46.98,47.06,46.96,46.97,128806.0,37.7346,37.7989,37.7185,37.7266,128806.0
2017-05-23 12:30:00,46.96,47.02,46.93,46.93,89611.0,37.7185,37.7667,37.6944,37.6944,89611.0
2017-05-23 13:00:00,46.93,47.08,46.93,47.07,95386.0,37.6944,37.8149,37.6944,37.8069,95386.0
2017-05-23 13:30:00,47.07,47.07,47.02,47.05,76220.0,37.8069,37.8069,37.7667,37.7908,76220.0
2017-05-23 14:00:00,47.05,47.09,47.03,47.04,167999.0,37.7908,37.823,37.7748,37.7828,167999.0
2017-05-23 14:30:00,47.04,47.22,47.03,47.13,318748.0,37.7828,37.9274,37.7748,37.8551,318748.0
2017-05-23 15:00:00,47.13,47.19,47.05,47.05,277094.0,37.8551,37.9033,37.7908,37.7908,277094.0
2017-05-23 15:30:00,47.05,47.06,46.97,47.04,711612.0,37.7908,37.7989,37.7266,37.7828,711612.0
2017-05-24 09:30:00,47.18,47.2,46.94,47.02,249795.0,37.8952,37.9113,37.7025,37.7667,249795.0
2017-05-24 10:00:00,47.02,47.03,46.87,46.91,197655.0,37.7667,37.7748,37.6463,37.6784,197655.0
2017-05-24 10:30:00,46.91,46.93,46.78,46.8,233156.0,37.6784,37.6944,37.574,37.59,233156.0
2017-05-24 11:00:00,46.8,46.81,46.74,46.8,138073.0,37.59,37.5981,37.5418,37.59,138073.0
2017-05-24 11:30:00,46.8,46.85,46.71,46.75,131598.0,37.59,37.6302,37.5177,37.5499,131598.0
2017-05-24 12:00:00,46.75,46.86,46.74,46.84,130768.0,37.5499,37.6382,37.5418,37.6222,130768.0
2017-05-24 12:30:00,46.84,46.85,46.79,46.82,76486.0,37.6222,37.6302,37.582,37.6061,76486.0
2017-05-24 13:00:00,46.82,46.86,46.77,46.86,237143.0,37.6061,37.6382,37.5659,37.6382,237143.0
2017-05-24 13:30:00,46.86,46.9,46.84,46.84,95152.0,37.6382,37.6704,37.6222,37.6222,95152.0
2017-05-24 14:00:00,46.85,46.94,46.74,46.92,301889.0,37.6302,37.7025,37.5418,37.6864,301889.0
2017-05-24 14:30:00,46.91,46.95,46.87,46.9,116170.0,37.6784,37.7105,37.6463,37.6704,116170.0
2017-05-24 15:00:00,46.9,46.97,46.83,46.95,257105.0,37.6704,37.7266,37.6141,37.7105,257105.0
2017-05-24 15:30:00,46.96,47.04,46.95,46.96,615528.0,37.7185,37.7828,37.7105,37.7185,615528.0
2017-05-25 09:30:00,47.14,47.32,47.04,47.3,228460.0,37.8631,38.0077,37.7828,37.9916,228460.0
2017-05-25 10:00:00,47.3,47.4,47.28,47.36,312929.0,37.9916,38.072,37.9756,38.0398,312929.0
2017-05-25 10:30:00,47.36,47.38,47.22,47.23,234748.0,38.0398,38.0559,37.9274,37.9354,234748.0
2017-05-25 11:00:00,47.23,47.32,47.15,47.17,235474.0,37.9354,38.0077,37.8712,37.8872,235474.0
2017-05-25 11:30:00,47.17,47.2,47.04,47.07,251059.0,37.8872,37.9113,37.7828,37.8069,251059.0
2017-05-25 12:00:00,47.08,47.2,47.07,47.18,237721.0,37.8149,37.9113,37.8069,37.8952,237721.0
2017-05-25 12:30:00,47.17,47.46,47.17,47.43,704911.0,37.8872,38.1201,37.8872,38.0961,704911.0
2017-05-25 13:00:00,47.43,47.48,47.4,47.44,370086.0,38.0961,38.1362,38.072,38.1041,370086.0
2017-05-25 13:30:00,47.43,47.43,47.38,47.43,171502.0,38.0961,38.0961,38.0559,38.0961,171502.0
2017-05-25 14:00:00,47.43,47.52,47.41,47.47,195128.0,38.0961,38.1683,38.08,38.1282,195128.0
2017-05-25 14:30:00,47.47,47.5,47.41,47.43,187194.0,38.1282,38.1523,38.08,38.0961,187194.0
2017-05-25 15:00:00,47.42,47.44,47.33,47.34,242370.0,38.088,38.1041,38.0157,38.0238,242370.0
2017-05-25 15:30:00,47.34,47.51,47.33,47.39,618745.0,38.0238,38.1603,38.0157,38.0639,618745.0
2017-05-26 09:30:00,47.14,47.52,47.1,47.52,287427.0,37.8631,38.1683,37.831,38.1683,287427.0
2017-05-26 10:00:00,47.52,47.54,47.22,47.26,308729.0,38.1683,38.1844,37.9274,37.9595,308729.0
2017-05-26 10:30:00,47.25,47.35,47.24,47.26,249750.0,37.9515,38.0318,37.9434,37.9595,249750.0
2017-05-26 11:00:00,47.25,47.37,47.25,47.3,180857.0,37.9515,38.0479,37.9515,37.9916,180857.0
2017-05-26 11:30:00,47.3,47.34,47.24,47.26,184955.0,37.9916,38.0238,37.9434,37.9595,184955.0
2017-05-26 12:00:00,47.27,47.39,47.25,47.39,302393.0,37.9675,38.0639,37.9515,38.0639,302393.0
2017-05-26 12:30:00,47.39,47.49,47.37,47.43,178140.0,38.0639,38.1442,38.0479,38.0961,178140.0
2017-05-26 13:00:00,47.43,47.53,47.4,47.5,195412.0,38.0961,38.1764,38.072,38.1523,195412.0
2017-05-26 13:30:00,47.5,47.55,47.5,47.55,135283.0,38.1523,38.1924,38.1523,38.1924,135283.0
2017-05-26 14:00:00,47.55,47.59,47.53,47.55,182310.0,38.1924,38.2246,38.1764,38.1924,182310.0
2017-05-26 14:30:00,47.55,47.56,47.45,47.45,292444.0,38.1924,38.2005,38.1121,38.1121,292444.0
2017-05-26 15:00:00,47.46,47.51,47.41,47.43,162805.0,38.1201,38.1603,38.08,38.0961,162805.0
2017-05-26 15:30:00,47.44,47.48,47.4,47.41,504975.0,38.1041,38.1362,38.072,38.08,504975.0
2017-05-30 09:30:00,47.22,47.28,46.99,47.03,324254.0,37.9274,37.9756,37.7426,37.7748,324254.0
2017-05-30 10:00:00,47.03,47.06,46.83,46.9,916604.0,37.7748,37.7989,37.6141,37.6704,916604.0
2017-05-30 10:30:00,46.9,47.13,46.9,47.08,360697.0,37.6704,37.8551,37.6704,37.8149,360697.0
2017-05-30 11:00:00,47.09,47.15,47.04,47.09,224113.0,37.823,37.8712,37.7828,37.823,224113.0
2017-05-30 11:30:00,47.1,47.2,47.09,47.18,419962.0,37.831,37.9113,37.823,37.8952,419962.0
2017-05-30 12:00:00,47.19,47.28,47.17,47.26,181111.0,37.9033,37.9756,37.8872,37.9595,181111.0
2017-05-30 12:30:00,47.26,47.28,47.19,47.2,129372.0,37.9595,37.9756,37.9033,37.9113,129372.0
2017-05-30 13:00:00,47.2,47.21,47.11,47.13,207292.0,37.9113,37.9193,37.839,37.8551,207292.0
2017-05-30 13:30:00,47.12,47.18,47.11,47.14,278164.0,37.8471,37.8952,37.839,37.8631,278164.0
2017-05-30 14:00:00,47.15,47.17,47.1,47.14,484291.0,37.8712,37.8872,37.831,37.8631,484291.0
2017-05-30 14:30:00,47.15,47.16,47.1,47.15,195364.0,37.8712,37.8792,37.831,37.8712,195364.0
2017-05-30 15:00:00,47.14,47.19,47.09,47.09,387519.0,37.8631,37.9033,37.823,37.823,387519.0
2017-05-30 15:30:00,47.09,47.14,47.08,47.1,716649.0,37.823,37.8631,37.8149,37.831,716649.0
2017-05-31 09:30:00,47.1,47.2,46.85,46.88,711496.0,37.831,37.9113,37.6302,37.6543,711496.0
2017-05-31 10:00:00,46.89,46.92,46.59,46.92,578328.0,37.6623,37.6864,37.4214,37.6864,578328.0
2017-05-31 10:30:00,46.91,47.21,46.89,47.18,727639.0,37.6784,37.9193,37.6623,37.8952,727639.0
2017-05-31 11:00:00,47.18,47.28,47.03,47.07,495700.0,37.8952,37.9756,37.7748,37.8069,495700.0
2017-05-31 11:30:00,47.07,47.07,46.86,46.94,393248.0,37.8069,37.8069,37.6382,37.7025,393248.0
2017-05-31 12:00:00,46.94,47.08,46.93,47.03,315401.0,37.7025,37.8149,37.6944,37.7748,315401.0
2017-05-31 12:30:00,47.03,47.04,46.93,46.97,219834.0,37.7748,37.7828,37.6944,37.7266,219834.0
2017-05-31 13:00:00,46.97,47.05,46.95,46.99,274046.0,37.7266,37.7908,37.7105,37.7426,274046.0
2017-05-31 13:30:00,46.98,47.04,46.95,46.99,217572.0,37.7346,37.7828,37.7105,37.7426,217572.0
2017-05-31 14:00:00,47.0,47.09,46.93,47.07,288136.0,37.7507,37.823,37.6944,37.8069,288136.0
2017-05-31 14:30:00,47.06,47.14,47.03,47.04,300056.0,37.7989,37.8631,37.7748,37.7828,300056.0
2017-05-31 15:00:00,47.05,47.15,47.01,47.09,401014.0,37.7908,37.8712,37.7587,37.823,401014.0
2017-05-31 15:30:00,47.1,47.18,47.08,47.12,964641.0,37.831,37.8952,37.8149,37.8471,964641.0
2017-06-01 09:30:00,47.23,47.23,46.96,47.06,337843.0,37.9354,37.9354,37.7185,37.7989,337843.0
2017-06-01 10:00:00,47.07,47.26,46.91,47.23,317179.0,37.8069,37.9595,37.6784,37.9354,317179.0
2017-06-01 10:30:00,47.23,47.23,47.02,47.17,331333.0,37.9354,37.9354,37.7667,37.8872,331333.0
2017-06-01 11:00:00,47.18,47.23,47.11,47.16,236272.0,37.8952,37.9354,37.839,37.8792,236272.0
2017-06-01 11:30:00,47.17,47.21,47.1,47.17,329294.0,37.8872,37.9193,37.831,37.8872,329294.0
2017-06-01 12:00:00,47.17,47.23,47.05,47.05,319085.0,37.8872,37.9354,37.7908,37.7908,319085.0
2017-06-01 12:30:00,47.05,47.14,47.04,47.12,242907.0,37.7908,37.8631,37.7828,37.8471,242907.0
2017-06-01 13:00:00,47.12,47.31,47.11,47.23,1048158.0,37.8471,37.9997,37.839,37.9354,1048158.0
2017-06-01 13:30:00,47.23,47.33,47.19,47.31,208327.0,37.9354,38.0157,37.9033,37.9997,208327.0
2017-06-01 14:00:00,47.31,47.4,47.3,47.35,255742.0,37.9997,38.072,37.9916,38.0318,255742.0
2017-06-01 14:30:00,47.35,47.46,47.31,47.39,253234.0,38.0318,38.1201,37.9997,38.0639,253234.0
2017-06-01 15:00:00,47.4,47.42,47.23,47.28,327429.0,38.072,38.088,37.9354,37.9756,327429.0
2017-06-01 15:30:00,47.29,47.42,47.26,47.41,868238.0,37.9836,38.088,37.9595,38.08,868238.0
2017-06-02 09:30:00,47.12,47.32,47.07,47.16,529927.0,37.8471,38.0077,37.8069,37.8792,529927.0
2017-06-02 10:00:00,47.16,47.38,47.12,47.19,298991.0,37.8792,38.0559,37.8471,37.9033,298991.0
2017-06-02 10:30:00,47.19,47.45,47.19,47.42,254501.0,37.9033,38.1121,37.9033,38.088,254501.0
2017-06-02 11:00:00,47.42,47.47,47.35,47.36,201442.0,38.088,38.1282,38.0318,38.0398,201442.0
2017-06-02 11:30:00,47.37,47.47,47.35,47.47,192160.0,38.0479,38.1282,38.0318,38.1282,192160.0
2017-06-02 12:00:00,47.46,47.53,47.4,47.52,169416.0,38.1201,38.1764,38.072,38.1683,169416.0
2017-06-02 12:30:00,47.53,47.53,47.38,47.41,326723.0,38.1764,38.1764,38.0559,38.08,326723.0
2017-06-02 13:00:00,47.42,47.55,47.4,47.54,323238.0,38.088,38.1924,38.072,38.1844,323238.0
2017-06-02 13:30:00,47.53,47.7,47.51,47.67,583041.0,38.1764,38.3129,38.1603,38.2888,583041.0
2017-06-02 14:00:00,47.66,47.7,47.58,47.59,164178.0,38.2808,38.3129,38.2165,38.2246,164178.0
2017-06-02 14:30:00,47.59,47.62,47.51,47.6,320302.0,38.2246,38.2487,38.1603,38.2326,320302.0
2017-06-02 15:00:00,47.6,47.62,47.52,47.53,352497.0,38.2326,38.2487,38.1683,38.1764,352497.0
2017-06-02 15:30:00,47.53,47.57,47.44,47.51,1160346.0,38.1764,38.2085,38.1041,38.1603,1160346.0
2017-06-05 09:30:00,47.6,47.87,47.55,47.83,294973.0,38.2326,38.4495,38.1924,38.4173,294973.0
2017-06-05 10:00:00,47.83,47.88,47.78,47.79,497058.0,38.4173,38.4575,38.3772,38.3852,497058.0
2017-06-05 10:30:00,47.8,47.81,47.74,47.8,335764.0,38.3932,38.4013,38.345,38.3932,335764.0
2017-06-05 11:00:00,47.8,47.92,47.8,47.82,330600.0,38.3932,38.4896,38.3932,38.4093,330600.0
2017-06-05 11:30:00,47.82,47.87,47.73,47.85,182964.0,38.4093,38.4495,38.337,38.4334,182964.0
2017-06-05 12:00:00,47.85,47.95,47.82,47.89,237983.0,38.4334,38.5137,38.4093,38.4655,237983.0
2017-06-05 12:30:00,47.89,47.95,47.84,47.94,124014.0,38.4655,38.5137,38.4254,38.5057,124014.0
2017-06-05 13:00:00,47.95,47.96,47.85,47.86,183470.0,38.5137,38.5218,38.4334,38.4414,183470.0
2017-06-05 13:30:00,47.86,47.87,47.77,47.77,200849.0,38.4414,38.4495,38.3691,38.3691,200849.0
2017-06-05 14:00:00,47.78,47.78,47.62,47.68,240775.0,38.3772,38.3772,38.2487,38.2969,240775.0
2017-06-05 14:30:00,47.67,47.7,47.61,47.66,359626.0,38.2888,38.3129,38.2406,38.2808,359626.0
2017-06-05 15:00:00,47.66,47.67,47.57,47.59,373666.0,38.2808,38.2888,38.2085,38.2246,373666.0
2017-06-05 15:30:00,47.59,47.6,47.5,47.53,508276.0,38.2246,38.2326,38.1523,38.1764,508276.0
2017-06-06 09:30:00,47.13,47.3,47.06,47.16,699486.0,37.8551,37.9916,37.7989,37.8792,699486.0
2017-06-06 10:00:00,47.16,47.19,47.03,47.1,571487.0,37.8792,37.9033,37.7748,37.831,571487.0
2017-06-06 10:30:00,47.09,47.1,46.92,46.96,856010.0,37.823,37.831,37.6864,37.7185,856010.0
2017-06-06 11:00:00,46.97,46.98,46.77,46.9,556444.0,37.7266,37.7346,37.5659,37.6704,556444.0
2017-06-06 11:30:00,46.9,46.99,46.89,46.98,376447.0,37.6704,37.7426,37.6623,37.7346,376447.0
2017-06-06 12:00:00,46.98,47.12,46.98,47.09,363425.0,37.7346,37.8471,37.7346,37.823,363425.0
2017-06-06 12:30:00,47.09,47.13,47.06,47.1,452436.0,37.823,37.8551,37.7989,37.831,452436.0
2017-06-06 13:00:00,47.1,47.15,47.08,47.12,322863.0,37.831,37.8712,37.8149,37.8471,322863.0
2017-06-06 13:30:00,47.12,47.16,47.08,47.16,354753.0,37.8471,37.8792,37.8149,37.8792,354753.0
2017-06-06 14:00:00,47.16,47.18,47.09,47.16,255813.0,37.8792,37.8952,37.823,37.8792,255813.0
2017-06-06 14:30:00,47.16,47.3,47.15,47.27,505706.0,37.8792,37.9916,37.8712,37.9675,505706.0
2017-06-06 15:00:00,47.27,47.36,47.26,47.32,321164.0,37.9675,38.0398,37.9595,38.0077,321164.0
2017-06-06 15:30:00,47.31,47.31,47.15,47.23,983264.0,37.9997,37.9997,37.8712,37.9354,983264.0
2017-06-07 09:30:00,47.32,47.45,47.21,47.42,288227.0,38.0077,38.1121,37.9193,38.088,288227.0
2017-06-07 10:00:00,47.42,47.62,47.39,47.56,789964.0,38.088,38.2487,38.0639,38.2005,789964.0
2017-06-07 10:30:00,47.56,47.68,47.49,47.66,336856.0,38.2005,38.2969,38.1442,38.2808,336856.0
2017-06-07 11:00:00,47.65,47.66,47.57,47.59,360477.0,38.2728,38.2808,38.2085,38.2246,360477.0
2017-06-07 11:30:00,47.59,47.69,47.58,47.69,199911.0,38.2246,38.3049,38.2165,38.3049,199911.0
2017-06-07 12:00:00,47.68,47.81,47.66,47.73,284256.0,38.2969,38.4013,38.2808,38.337,284256.0
2017-06-07 12:30:00,47.73,47.78,47.69,47.76,246067.0,38.337,38.3772,38.3049,38.3611,246067.0
2017-06-07 13:00:00,47.76,47.86,47.74,47.83,187426.0,38.3611,38.4414,38.345,38.4173,187426.0
2017-06-07 13:30:00,47.84,47.9,47.77,47.85,201690.0,38.4254,38.4736,38.3691,38.4334,201690.0
2017-06-07 14:00:00,47.86,47.96,47.8,47.84,278232.0,38.4414,38.5218,38.3932,38.4254,278232.0
2017-06-07 14:30:00,47.85,47.92,47.83,47.91,304191.0,38.4334,38.4896,38.4173,38.4816,304191.0
2017-06-07 15:00:00,47.91,47.96,47.88,47.96,277934.0,38.4816,38.5218,38.4575,38.5218,277934.0
2017-06-07 15:30:00,47.96,48.0,47.87,47.9,868173.0,38.5218,38.5539,38.4495,38.4736,868173.0
2017-06-08 09:30:00,47.91,48.54,47.88,48.46,601750.0,38.4816,38.9876,38.4575,38.9234,601750.0
2017-06-08 10:00:00,48.47,48.53,48.29,48.33,384642.0,38.9314,38.9796,38.7868,38.8189,384642.0
2017-06-08 10:30:00,48.34,48.42,48.22,48.26,291167.0,38.827,38.8912,38.7306,38.7627,291167.0
2017-06-08 11:00:00,48.25,48.65,48.25,48.59,275441.0,38.7547,39.076,38.7547,39.0278,275441.0
2017-06-08 11:30:00,48.59,48.6,48.4,48.41,301284.0,39.0278,39.0358,38.8752,38.8832,301284.0
2017-06-08 12:00:00,48.41,48.63,48.4,48.53,216861.0,38.8832,39.0599,38.8752,38.9796,216861.0
2017-06-08 12:30:00,48.53,48.69,48.52,48.66,306744.0,38.9796,39.1081,38.9715,39.084,306744.0
2017-06-08 13:00:00,48.66,48.69,48.6,48.63,195238.0,39.084,39.1081,39.0358,39.0599,195238.0
2017-06-08 13:30:00,48.62,48.67,48.57,48.66,230334.0,39.0519,39.092,39.0117,39.084,230334.0
2017-06-08 14:00:00,48.66,48.68,48.42,48.43,357546.0,39.084,39.1001,38.8912,38.8993,357546.0
2017-06-08 14:30:00,48.44,48.47,48.38,48.45,264000.0,38.9073,38.9314,38.8591,38.9153,264000.0
2017-06-08 15:00:00,48.46,48.48,48.33,48.41,336725.0,38.9234,38.9394,38.8189,38.8832,336725.0
2017-06-08 15:30:00,48.42,48.45,48.36,48.4,793339.0,38.8912,38.9153,38.843,38.8752,793339.0
2017-06-09 09:30:00,48.61,49.04,48.5,48.98,316721.0,39.0438,39.3892,38.9555,39.341,316721.0
2017-06-09 10:00:00,48.97,49.04,48.88,49.03,395488.0,39.333,39.3892,39.2607,39.3812,395488.0
2017-06-09 10:30:00,49.04,49.18,49.03,49.07,283621.0,39.3892,39.5017,39.3812,39.4133,283621.0
2017-06-09 11:00:00,49.07,49.17,49.05,49.12,250549.0,39.4133,39.4936,39.3972,39.4535,250549.0
2017-06-09 11:30:00,49.13,49.18,49.07,49.12,186855.0,39.4615,39.5017,39.4133,39.4535,186855.0
2017-06-09 12:00:00,49.12,49.22,49.06,49.11,238129.0,39.4535,39.5338,39.4053,39.4454,238129.0
2017-06-09 12:30:00,49.12,49.2,49.06,49.18,195400.0,39.4535,39.5177,39.4053,39.5017,195400.0
2017-06-09 13:00:00,49.18,49.24,49.15,49.22,214366.0,39.5017,39.5499,39.4776,39.5338,214366.0
2017-06-09 13:30:00,49.22,49.32,49.04,49.08,233666.0,39.5338,39.6141,39.3892,39.4213,233666.0
2017-06-09 14:00:00,49.09,49.22,49.08,49.2,200829.0,39.4294,39.5338,39.4213,39.5177,200829.0
2017-06-09 14:30:00,49.2,49.21,48.94,48.97,659051.0,39.5177,39.5258,39.3089,39.333,659051.0
2017-06-09 15:00:00,48.97,49.31,48.97,49.29,335706.0,39.333,39.6061,39.333,39.59,335706.0
2017-06-09 15:30:00,49.3,49.46,49.17,49.39,740054.0,39.598,39.7266,39.4936,39.6703,740054.0
2017-06-12 09:30:00,49.26,49.66,49.19,49.21,492570.0,39.5659,39.8872,39.5097,39.5258,492570.0
2017-06-12 10:00:00,49.21,49.39,49.14,49.3,266224.0,39.5258,39.6703,39.4695,39.598,266224.0
2017-06-12 10:30:00,49.3,49.34,49.15,49.33,201022.0,39.598,39.6302,39.4776,39.6221,201022.0
2017-06-12 11:00:00,49.34,49.36,49.07,49.11,240417.0,39.6302,39.6462,39.4133,39.4454,240417.0
2017-06-12 11:30:00,49.1,49.15,48.97,49.12,259179.0,39.4374,39.4776,39.333,39.4535,259179.0
2017-06-12 12:00:00,49.11,49.17,49.0,49.09,155166.0,39.4454,39.4936,39.3571,39.4294,155166.0
2017-06-12 12:30:00,49.1,49.14,49.02,49.03,153100.0,39.4374,39.4695,39.3731,39.3812,153100.0
2017-06-12 13:00:00,49.03,49.09,48.97,49.06,157049.0,39.3812,39.4294,39.333,39.4053,157049.0
2017-06-12 13:30:00,49.07,49.11,49.01,49.02,125458.0,39.4133,39.4454,39.3651,39.3731,125458.0
2017-06-12 14:00:00,49.01,49.1,48.97,49.0,174725.0,39.3651,39.4374,39.333,39.3571,174725.0
2017-06-12 14:30:00,49.0,49.15,48.97,49.14,136573.0,39.3571,39.4776,39.333,39.4695,136573.0
2017-06-12 15:00:00,49.14,49.18,49.06,49.06,251565.0,39.4695,39.5017,39.4053,39.4053,251565.0
2017-06-12 15:30:00,49.06,49.12,49.01,49.11,596888.0,39.4053,39.4535,39.3651,39.4454,596888.0
2017-06-13 09:30:00,49.29,49.72,49.26,49.42,426362.0,39.59,39.9354,39.5659,39.6944,426362.0
2017-06-13 10:00:00,49.42,49.62,49.36,49.52,279460.0,39.6944,39.8551,39.6462,39.7748,279460.0
2017-06-13 10:30:00,49.52,49.63,49.46,49.53,455474.0,39.7748,39.8631,39.7266,39.7828,455474.0
2017-06-13 11:00:00,49.52,49.63,49.48,49.5,197529.0,39.7748,39.8631,39.7426,39.7587,197529.0
2017-06-13 11:30:00,49.51,49.69,49.49,49.67,220609.0,39.7667,39.9113,39.7507,39.8952,220609.0
2017-06-13 12:00:00,49.67,49.72,49.63,49.66,195741.0,39.8952,39.9354,39.8631,39.8872,195741.0
2017-06-13 12:30:00,49.67,49.72,49.66,49.72,201125.0,39.8952,39.9354,39.8872,39.9354,201125.0
2017-06-13 13:00:00,49.71,49.75,49.68,49.71,273398.0,39.9274,39.9595,39.9033,39.9274,273398.0
2017-06-13 13:30:00,49.72,49.73,49.66,49.7,161421.0,39.9354,39.9434,39.8872,39.9193,161421.0
2017-06-13 14:00:00,49.7,49.71,49.55,49.58,205227.0,39.9193,39.9274,39.7988,39.8229,205227.0
2017-06-13 14:30:00,49.58,49.65,49.58,49.61,205791.0,39.8229,39.8792,39.8229,39.847,205791.0
2017-06-13 15:00:00,49.6,49.64,49.53,49.64,258205.0,39.839,39.8711,39.7828,39.8711,258205.0
2017-06-13 15:30:00,49.64,49.65,49.5,49.58,525164.0,39.8711,39.8792,39.7587,39.8229,525164.0
2017-06-14 09:30:00,49.13,49.49,49.0,49.4,286059.0,39.4615,39.7507,39.3571,39.6784,286059.0
2017-06-14 10:00:00,49.4,49.42,49.23,49.37,171331.0,39.6784,39.6944,39.5418,39.6543,171331.0
2017-06-14 10:30:00,49.37,49.41,49.26,49.31,106808.0,39.6543,39.6864,39.5659,39.6061,106808.0
2017-06-14 11:00:00,49.31,49.32,49.23,49.25,233714.0,39.6061,39.6141,39.5418,39.5579,233714.0
2017-06-14 11:30:00,49.26,49.27,49.14,49.15,157569.0,39.5659,39.574,39.4695,39.4776,157569.0
2017-06-14 12:00:00,49.15,49.19,49.06,49.18,154788.0,39.4776,39.5097,39.4053,39.5017,154788.0
2017-06-14 12:30:00,49.18,49.31,49.17,49.31,142663.0,39.5017,39.6061,39.4936,39.6061,142663.0
2017-06-14 13:00:00,49.31,49.39,49.26,49.33,129035.0,39.6061,39.6703,39.5659,39.6221,129035.0
2017-06-14 13:30:00,49.33,49.46,49.3,49.42,95326.0,39.6221,39.7266,39.598,39.6944,95326.0
2017-06-14 14:00:00,49.43,49.68,49.4,49.68,266891.0,39.7025,39.9033,39.6784,39.9033,266891.0
2017-06-14 14:30:00,49.67,49.75,49.44,49.5,345953.0,39.8952,39.9595,39.7105,39.7587,345953.0
2017-06-14 15:00:00,49.5,49.8,49.47,49.76,363291.0,39.7587,39.9996,39.7346,39.9675,363291.0
2017-06-14 15:30:00,49.76,49.85,49.7,49.77,557810.0,39.9675,40.0398,39.9193,39.9756,557810.0
2017-06-15 09:30:00,49.5,49.83,49.45,49.83,275960.0,39.7587,40.0237,39.7185,40.0237,275960.0
2017-06-15 10:00:00,49.82,49.83,49.53,49.59,322057.0,40.0157,40.0237,39.7828,39.831,322057.0
2017-06-15 10:30:00,49.58,49.69,49.48,49.56,166119.0,39.8229,39.9113,39.7426,39.8069,166119.0
2017-06-15 11:00:00,49.57,49.66,49.55,49.62,224455.0,39.8149,39.8872,39.7988,39.8551,224455.0
2017-06-15 11:30:00,49.62,49.74,49.62,49.74,139117.0,39.8551,39.9515,39.8551,39.9515,139117.0
2017-06-15 12:00:00,49.74,49.77,49.61,49.62,123945.0,39.9515,39.9756,39.847,39.8551,123945.0
2017-06-15 12:30:00,49.62,49.74,49.61,49.7,99732.0,39.8551,39.9515,39.847,39.9193,99732.0
2017-06-15 13:00:00,49.7,49.77,49.69,49.72,96650.0,39.9193,39.9756,39.9113,39.9354,96650.0
2017-06-15 13:30:00,49.72,49.82,49.72,49.8,280198.0,39.9354,40.0157,39.9354,39.9996,280198.0
2017-06-15 14:00:00,49.8,49.85,49.77,49.84,158438.0,39.9996,40.0398,39.9756,40.0318,158438.0
2017-06-15 14:30:00,49.84,49.9,49.84,49.87,216547.0,40.0318,40.08,40.0318,40.0559,216547.0
2017-06-15 15:00:00,49.87,49.92,49.83,49.84,296849.0,40.0559,40.096,40.0237,40.0318,296849.0
2017-06-15 15:30:00,49.83,49.84,49.69,49.78,467790.0,40.0237,40.0318,39.9113,39.9836,467790.0
2017-06-16 09:30:00,49.82,49.88,49.63,49.75,909122.0,40.0157,40.0639,39.8631,39.9595,909122.0
2017-06-16 10:00:00,49.74,49.84,49.69,49.73,183351.0,39.9515,40.0318,39.9113,39.9434,183351.0
2017-06-16 10:30:00,49.73,49.87,49.66,49.78,403978.0,39.9434,40.0559,39.8872,39.9836,403978.0
2017-06-16 11:00:00,49.78,49.79,49.68,49.74,238042.0,39.9836,39.9916,39.9033,39.9515,238042.0
2017-06-16 11:30:00,49.74,49.9,49.71,49.88,151581.0,39.9515,40.08,39.9274,40.0639,151581.0
2017-06-16 12:00:00,49.89,49.94,49.84,49.86,131061.0,40.0719,40.1121,40.0318,40.0478,131061.0
2017-06-16 12:30:00,49.86,49.88,49.76,49.77,151554.0,40.0478,40.0639,39.9675,39.9756,151554.0
2017-06-16 13:00:00,49.78,49.8,49.71,49.75,200021.0,39.9836,39.9996,39.9274,39.9595,200021.0
2017-06-16 13:30:00,49.75,49.8,49.73,49.79,216716.0,39.9595,39.9996,39.9434,39.9916,216716.0
2017-06-16 14:00:00,49.79,49.81,49.74,49.77,192830.0,39.9916,40.0077,39.9515,39.9756,192830.0
2017-06-16 14:30:00,49.76,49.82,49.72,49.8,137482.0,39.9675,40.0157,39.9354,39.9996,137482.0
2017-06-16 15:00:00,49.81,49.86,49.78,49.79,211860.0,40.0077,40.0478,39.9836,39.9916,211860.0
2017-06-16 15:30:00,49.79,49.92,49.79,49.9,659523.0,39.9916,40.096,39.9916,40.08,659523.0
2017-06-19 09:30:00,50.0,50.18,49.92,50.15,350367.0,40.1603,40.3049,40.096,40.2808,350367.0
2017-06-19 10:00:00,50.15,50.3,50.12,50.23,310499.0,40.2808,40.4013,40.2567,40.345,310499.0
2017-06-19 10:30:00,50.24,50.3,50.17,50.27,286140.0,40.3531,40.4013,40.2968,40.3772,286140.0
2017-06-19 11:00:00,50.26,50.29,50.18,50.2,161142.0,40.3691,40.3932,40.3049,40.3209,161142.0
2017-06-19 11:30:00,50.2,50.27,50.2,50.27,194769.0,40.3209,40.3772,40.3209,40.3772,194769.0
2017-06-19 12:00:00,50.26,50.3,50.22,50.28,124333.0,40.3691,40.4013,40.337,40.3852,124333.0
2017-06-19 12:30:00,50.29,50.31,50.24,50.3,156717.0,40.3932,40.4093,40.3531,40.4013,156717.0
2017-06-19 13:00:00,50.3,50.38,50.3,50.36,211383.0,40.4013,40.4655,40.4013,40.4494,211383.0
2017-06-19 13:30:00,50.36,50.39,50.3,50.32,212400.0,40.4494,40.4735,40.4013,40.4173,212400.0
2017-06-19 14:00:00,50.33,50.33,50.15,50.21,166791.0,40.4253,40.4253,40.2808,40.329,166791.0
2017-06-19 14:30:00,50.21,50.27,50.17,50.25,178483.0,40.329,40.3772,40.2968,40.3611,178483.0
2017-06-19 15:00:00,50.26,50.31,50.24,50.25,155969.0,40.3691,40.4093,40.3531,40.3611,155969.0
2017-06-19 15:30:00,50.25,50.27,50.22,50.25,383665.0,40.3611,40.3772,40.337,40.3611,383665.0
2017-06-20 09:30:00,50.13,50.31,50.11,50.16,181722.0,40.2647,40.4093,40.2486,40.2888,181722.0
2017-06-20 10:00:00,50.17,50.3,50.16,50.24,146552.0,40.2968,40.4013,40.2888,40.3531,146552.0
2017-06-20 10:30:00,50.24,50.32,50.2,50.24,264035.0,40.3531,40.4173,40.3209,40.3531,264035.0
2017-06-20 11:00:00,50.23,50.29,50.22,50.24,289084.0,40.345,40.3932,40.337,40.3531,289084.0
2017-06-20 11:30:00,50.24,50.28,50.22,50.23,206718.0,40.3531,40.3852,40.337,40.345,206718.0
2017-06-20 12:00:00,50.23,50.25,50.16,50.17,98259.0,40.345,40.3611,40.2888,40.2968,98259.0
2017-06-20 12:30:00,50.17,50.22,50.11,50.22,258117.0,40.2968,40.337,40.2486,40.337,258117.0
2017-06-20 13:00:00,50.21,50.23,50.18,50.19,109746.0,40.329,40.345,40.3049,40.3129,109746.0
2017-06-20 13:30:00,50.2,50.24,50.18,50.2,90666.0,40.3209,40.3531,40.3049,40.3209,90666.0
2017-06-20 14:00:00,50.2,50.23,50.09,50.11,163266.0,40.3209,40.345,40.2326,40.2486,163266.0
2017-06-20 14:30:00,50.1,50.15,50.08,50.12,190305.0,40.2406,40.2808,40.2245,40.2567,190305.0
2017-06-20 15:00:00,50.11,50.14,49.99,50.02,442034.0,40.2486,40.2727,40.1523,40.1764,442034.0
2017-06-20 15:30:00,50.01,50.02,49.86,49.87,664451.0,40.1683,40.1764,40.0478,40.0559,664451.0
2017-06-21 09:30:00,50.0,50.0,49.63,49.77,262169.0,40.1603,40.1603,39.8631,39.9756,262169.0
2017-06-21 10:00:00,49.77,49.82,49.73,49.82,211941.0,39.9756,40.0157,39.9434,40.0157,211941.0
2017-06-21 10:30:00,49.83,49.93,49.81,49.82,384579.0,40.0237,40.1041,40.0077,40.0157,384579.0
2017-06-21 11:00:00,49.82,49.82,49.61,49.69,190601.0,40.0157,40.0157,39.847,39.9113,190601.0
2017-06-21 11:30:00,49.69,49.87,49.68,49.86,283484.0,39.9113,40.0559,39.9033,40.0478,283484.0
2017-06-21 12:00:00,49.86,49.89,49.78,49.86,126546.0,40.0478,40.0719,39.9836,40.0478,126546.0
2017-06-21 12:30:00,49.85,49.85,49.76,49.77,145054.0,40.0398,40.0398,39.9675,39.9756,145054.0
2017-06-21 13:00:00,49.78,49.81,49.73,49.79,137787.0,39.9836,40.0077,39.9434,39.9916,137787.0
2017-06-21 13:30:00,49.79,49.81,49.66,49.72,133353.0,39.9916,40.0077,39.8872,39.9354,133353.0
2017-06-21 14:00:00,49.71,49.72,49.63,49.69,177444.0,39.9274,39.9354,39.8631,39.9113,177444.0
2017-06-21 14:30:00,49.68,49.73,49.65,49.69,112211.0,39.9033,39.9434,39.8792,39.9113,112211.0
2017-06-21 15:00:00,49.69,49.71,49.64,49.71,149818.0,39.9113,39.9274,39.8711,39.9274,149818.0
2017-06-21 15:30:00,49.71,49.71,49.54,49.61,455686.0,39.9274,39.9274,39.7908,39.847,455686.0
2017-06-22 09:30:00,49.5,49.59,49.29,49.59,191305.0,39.7587,39.831,39.59,39.831,191305.0
2017-06-22 10:00:00,49.59,49.61,49.46,49.46,122495.0,39.831,39.847,39.7266,39.7266,122495.0
2017-06-22 10:30:00,49.46,49.59,49.37,49.54,172149.0,39.7266,39.831,39.6543,39.7908,172149.0
2017-06-22 11:00:00,49.54,49.7,49.51,49.69,181938.0,39.7908,39.9193,39.7667,39.9113,181938.0
2017-06-22 11:30:00,49.69,49.69,49.61,49.65,168553.0,39.9113,39.9113,39.847,39.8792,168553.0
2017-06-22 12:00:00,49.65,49.67,49.59,49.61,120516.0,39.8792,39.8952,39.831,39.847,120516.0
2017-06-22 12:30:00,49.61,49.62,49.56,49.59,81390.0,39.847,39.8551,39.8069,39.831,81390.0
2017-06-22 13:00:00,49.58,49.69,49.58,49.69,91722.0,39.8229,39.9113,39.8229,39.9113,91722.0
2017-06-22 13:30:00,49.69,49.72,49.64,49.7,117541.0,39.9113,39.9354,39.8711,39.9193,117541.0
2017-06-22 14:00:00,49.7,49.73,49.61,49.73,204454.0,39.9193,39.9434,39.847,39.9434,204454.0
2017-06-22 14:30:00,49.73,49.73,49.65,49.69,88486.0,39.9434,39.9434,39.8792,39.9113,88486.0
2017-06-22 15:00:00,49.7,49.74,49.63,49.65,145158.0,39.9193,39.9515,39.8631,39.8792,145158.0
2017-06-22 15:30:00,49.64,49.65,49.52,49.57,480315.0,39.8711,39.8792,39.7748,39.8149,480315.0
2017-06-23 09:30:00,49.75,49.75,49.28,49.29,269132.0,39.9595,39.9595,39.582,39.59,269132.0
2017-06-23 10:00:00,49.29,49.45,49.28,49.35,158876.0,39.59,39.7185,39.582,39.6382,158876.0
2017-06-23 10:30:00,49.35,49.51,49.34,49.4,276481.0,39.6382,39.7667,39.6302,39.6784,276481.0
2017-06-23 11:00:00,49.4,49.48,49.38,49.42,209235.0,39.6784,39.7426,39.6623,39.6944,209235.0
2017-06-23 11:30:00,49.43,49.44,49.34,49.34,97982.0,39.7025,39.7105,39.6302,39.6302,97982.0
2017-06-23 12:00:00,49.33,49.34,49.24,49.25,117621.0,39.6221,39.6302,39.5499,39.5579,117621.0
2017-06-23 12:30:00,49.25,49.27,49.18,49.19,119139.0,39.5579,39.574,39.5017,39.5097,119139.0
2017-06-23 13:00:00,49.18,49.2,49.14,49.16,116726.0,39.5017,39.5177,39.4695,39.4856,116726.0
2017-06-23 13:30:00,49.16,49.31,49.15,49.3,173787.0,39.4856,39.6061,39.4776,39.598,173787.0
2017-06-23 14:00:00,49.3,49.32,49.27,49.28,182714.0,39.598,39.6141,39.574,39.582,182714.0
2017-06-23 14:30:00,49.28,49.31,49.2,49.21,155260.0,39.582,39.6061,39.5177,39.5258,155260.0
2017-06-23 15:00:00,49.21,49.22,49.13,49.17,361567.0,39.5258,39.5338,39.4615,39.4936,361567.0
2017-06-23 15:30:00,49.18,49.19,49.01,49.16,982482.0,39.5017,39.5097,39.3651,39.4856,982482.0
2017-06-26 09:30:00,49.35,49.58,49.18,49.56,305165.0,39.6382,39.8229,39.5017,39.8069,305165.0
2017-06-26 10:00:00,49.57,49.62,49.38,49.47,294018.0,39.8149,39.8551,39.6623,39.7346,294018.0
2017-06-26 10:30:00,49.48,49.48,49.35,49.36,305385.0,39.7426,39.7426,39.6382,39.6462,305385.0
2017-06-26 11:00:00,49.35,49.36,49.18,49.3,398432.0,39.6382,39.6462,39.5017,39.598,398432.0
2017-06-26 11:30:00,49.32,49.55,49.31,49.5,163428.0,39.6141,39.7988,39.6061,39.7587,163428.0
2017-06-26 12:00:00,49.5,49.58,49.5,49.5,103361.0,39.7587,39.8229,39.7587,39.7587,103361.0
2017-06-26 12:30:00,49.49,49.5,49.43,49.47,118377.0,39.7507,39.7587,39.7025,39.7346,118377.0
2017-06-26 13:00:00,49.48,49.54,49.46,49.49,106370.0,39.7426,39.7908,39.7266,39.7507,106370.0
2017-06-26 13:30:00,49.48,49.5,49.44,49.48,114670.0,39.7426,39.7587,39.7105,39.7426,114670.0
2017-06-26 14:00:00,49.48,49.57,49.47,49.57,103013.0,39.7426,39.8149,39.7346,39.8149,103013.0
2017-06-26 14:30:00,49.56,49.61,49.54,49.61,130207.0,39.8069,39.847,39.7908,39.847,130207.0
2017-06-26 15:00:00,49.61,49.64,49.52,49.53,197427.0,39.847,39.8711,39.7748,39.7828,197427.0
2017-06-26 15:30:00,49.54,49.63,49.53,49.56,518954.0,39.7908,39.8631,39.7828,39.8069,518954.0
2017-06-27 09:30:00,49.83,49.89,49.66,49.86,255731.0,40.0237,40.0719,39.8872,40.0478,255731.0
2017-06-27 10:00:00,49.85,49.89,49.72,49.72,196507.0,40.0398,40.0719,39.9354,39.9354,196507.0
2017-06-27 10:30:00,49.72,49.81,49.63,49.65,212286.0,39.9354,40.0077,39.8631,39.8792,212286.0
2017-06-27 11:00:00,49.65,49.9,49.64,49.9,236232.0,39.8792,40.08,39.8711,40.08,236232.0
2017-06-27 11:30:00,49.9,50.0,49.88,49.98,226114.0,40.08,40.1603,40.0639,40.1442,226114.0
2017-06-27 12:00:00,49.98,50.01,49.95,49.96,144412.0,40.1442,40.1683,40.1201,40.1282,144412.0
2017-06-27 12:30:00,49.97,50.0,49.88,49.89,93743.0,40.1362,40.1603,40.0639,40.0719,93743.0
2017-06-27 13:00:00,49.9,49.95,49.87,49.91,114775.0,40.08,40.1201,40.0559,40.088,114775.0
2017-06-27 13:30:00,49.9,49.91,49.76,49.86,299852.0,40.08,40.088,39.9675,40.0478,299852.0
2017-06-27 14:00:00,49.86,49.87,49.72,49.86,259078.0,40.0478,40.0559,39.9354,40.0478,259078.0
2017-06-27 14:30:00,49.86,49.86,49.75,49.75,144908.0,40.0478,40.0478,39.9595,39.9595,144908.0
2017-06-27 15:00:00,49.75,49.81,49.69,49.76,170898.0,39.9595,40.0077,39.9113,39.9675,170898.0
2017-06-27 15:30:00,49.76,49.77,49.66,49.71,678711.0,39.9675,39.9756,39.8872,39.9274,678711.0
2017-06-28 09:30:00,49.99,50.55,49.95,50.52,587670.0,40.1523,40.6021,40.1201,40.578,587670.0
2017-06-28 10:00:00,50.52,50.6,50.43,50.44,384452.0,40.578,40.6422,40.5057,40.5137,384452.0
2017-06-28 10:30:00,50.44,50.55,50.43,50.44,275573.0,40.5137,40.6021,40.5057,40.5137,275573.0
2017-06-28 11:00:00,50.44,50.55,50.44,50.54,238712.0,40.5137,40.6021,40.5137,40.594,238712.0
2017-06-28 11:30:00,50.54,50.59,50.48,50.59,145816.0,40.594,40.6342,40.5458,40.6342,145816.0
2017-06-28 12:00:00,50.58,50.7,50.58,50.7,344358.0,40.6261,40.7225,40.6261,40.7225,344358.0
2017-06-28 12:30:00,50.69,50.7,50.64,50.66,249989.0,40.7145,40.7225,40.6743,40.6904,249989.0
2017-06-28 13:00:00,50.67,50.7,50.64,50.7,175949.0,40.6984,40.7225,40.6743,40.7225,175949.0
2017-06-28 13:30:00,50.7,50.75,50.69,50.71,289995.0,40.7225,40.7627,40.7145,40.7306,289995.0
2017-06-28 14:00:00,50.71,50.72,50.54,50.55,173261.0,40.7306,40.7386,40.594,40.6021,173261.0
2017-06-28 14:30:00,50.54,50.63,50.51,50.62,175243.0,40.594,40.6663,40.5699,40.6583,175243.0
2017-06-28 15:00:00,50.62,50.73,50.61,50.73,236455.0,40.6583,40.7466,40.6502,40.7466,236455.0
2017-06-28 15:30:00,50.73,50.77,50.58,50.6,650655.0,40.7466,40.7788,40.6261,40.6422,650655.0
2017-06-29 09:30:00,51.54,51.59,51.28,51.37,739257.0,41.3972,41.4374,41.1884,41.2607,739257.0
2017-06-29 10:00:00,51.37,51.37,51.15,51.32,358369.0,41.2607,41.2607,41.084,41.2205,358369.0
2017-06-29 10:30:00,51.32,51.32,51.16,51.22,299935.0,41.2205,41.2205,41.092,41.1402,299935.0
2017-06-29 11:00:00,51.22,51.37,51.07,51.08,382133.0,41.1402,41.2607,41.0197,41.0278,382133.0
2017-06-29 11:30:00,51.09,51.09,50.74,50.77,252384.0,41.0358,41.0358,40.7547,40.7788,252384.0
2017-06-29 12:00:00,50.77,50.87,50.67,50.77,223788.0,40.7788,40.8591,40.6984,40.7788,223788.0
2017-06-29 12:30:00,50.77,50.82,50.64,50.75,227098.0,40.7788,40.8189,40.6743,40.7627,227098.0
2017-06-29 13:00:00,50.74,50.86,50.55,50.61,253775.0,40.7547,40.851,40.6021,40.6502,253775.0
2017-06-29 13:30:00,50.62,50.97,50.62,50.95,283478.0,40.6583,40.9394,40.6583,40.9233,283478.0
2017-06-29 14:00:00,50.96,51.08,50.89,51.08,337965.0,40.9314,41.0278,40.8751,41.0278,337965.0
2017-06-29 14:30:00,51.07,51.09,50.98,51.08,203225.0,41.0197,41.0358,40.9474,41.0278,203225.0
2017-06-29 15:00:00,51.07,51.14,51.02,51.07,271598.0,41.0197,41.0759,40.9796,41.0197,271598.0
2017-06-29 15:30:00,51.08,51.16,50.98,51.01,546413.0,41.0278,41.092,40.9474,40.9715,546413.0
2017-06-30 09:30:00,51.43,51.43,50.97,51.04,355592.0,41.3089,41.3089,40.9394,40.9956,355592.0
2017-06-30 10:00:00,51.05,51.08,50.95,50.99,215624.0,41.0037,41.0278,40.9233,40.9555,215624.0
2017-06-30 10:30:00,50.99,51.08,50.87,50.94,181320.0,40.9555,41.0278,40.8591,40.9153,181320.0
2017-06-30 11:00:00,50.93,50.97,50.88,50.88,223052.0,40.9073,40.9394,40.8671,40.8671,223052.0
2017-06-30 11:30:00,50.88,51.03,50.87,51.03,104578.0,40.8671,40.9876,40.8591,40.9876,104578.0
2017-06-30 12:00:00,51.03,51.03,50.96,51.0,110131.0,40.9876,40.9876,40.9314,40.9635,110131.0
2017-06-30 12:30:00,51.0,51.04,50.87,50.9,105417.0,40.9635,40.9956,40.8591,40.8832,105417.0
2017-06-30 13:00:00,50.89,50.97,50.89,50.97,97618.0,40.8751,40.9394,40.8751,40.9394,97618.0
2017-06-30 13:30:00,50.97,50.97,50.89,50.9,88769.0,40.9394,40.9394,40.8751,40.8832,88769.0
2017-06-30 14:00:00,50.9,50.94,50.84,50.93,111803.0,40.8832,40.9153,40.835,40.9073,111803.0
2017-06-30 14:30:00,50.93,51.05,50.92,51.04,108372.0,40.9073,41.0037,40.8992,40.9956,108372.0
2017-06-30 15:00:00,51.04,51.12,51.02,51.12,262667.0,40.9956,41.0599,40.9796,41.0599,262667.0
2017-06-30 15:30:00,51.12,51.24,51.02,51.02,688710.0,41.0599,41.1563,40.9796,40.9796,688710.0
2017-07-03 09:30:00,51.28,51.67,51.26,51.6,288548.0,41.1884,41.5016,41.1723,41.4454,288548.0
2017-07-03 10:00:00,51.61,51.85,51.61,51.74,273453.0,41.4535,41.6462,41.4535,41.5579,273453.0
2017-07-03 10:30:00,51.75,52.06,51.74,52.05,388178.0,41.5659,41.8149,41.5579,41.8069,388178.0
2017-07-03 11:00:00,52.05,52.07,51.91,51.98,218700.0,41.8069,41.8229,41.6944,41.7506,218700.0
2017-07-03 11:30:00,51.97,52.06,51.93,51.94,214243.0,41.7426,41.8149,41.7105,41.7185,214243.0
2017-07-03 12:00:00,51.94,51.95,51.67,51.79,308848.0,41.7185,41.7265,41.5016,41.598,308848.0
2017-07-03 12:30:00,51.79,51.99,51.76,51.82,343827.0,41.598,41.7587,41.5739,41.6221,343827.0
2017-07-05 09:30:00,52.03,52.03,51.63,51.78,338230.0,41.7908,41.7908,41.4695,41.59,338230.0
2017-07-05 10:00:00,51.77,51.8,51.62,51.78,240386.0,41.582,41.6061,41.4615,41.59,240386.0
2017-07-05 10:30:00,51.78,52.1,51.74,52.1,250201.0,41.59,41.847,41.5579,41.847,250201.0
2017-07-05 11:00:00,52.11,52.18,52.01,52.08,192091.0,41.8551,41.9113,41.7747,41.831,192091.0
2017-07-05 11:30:00,52.07,52.09,51.99,52.04,157882.0,41.8229,41.839,41.7587,41.7988,157882.0
2017-07-05 12:00:00,52.04,52.06,51.97,52.03,106285.0,41.7988,41.8149,41.7426,41.7908,106285.0
2017-07-05 12:30:00,52.03,52.16,52.02,52.15,150076.0,41.7908,41.8952,41.7828,41.8872,150076.0
2017-07-05 13:00:00,52.16,52.22,52.13,52.18,128321.0,41.8952,41.9434,41.8711,41.9113,128321.0
2017-07-05 13:30:00,52.19,52.23,52.16,52.2,98339.0,41.9193,41.9514,41.8952,41.9273,98339.0
2017-07-05 14:00:00,52.2,52.34,52.2,52.29,214206.0,41.9273,42.0398,41.9273,41.9996,214206.0
2017-07-05 14:30:00,52.29,52.34,52.23,52.25,164698.0,41.9996,42.0398,41.9514,41.9675,164698.0
2017-07-05 15:00:00,52.24,52.28,52.19,52.22,236816.0,41.9595,41.9916,41.9193,41.9434,236816.0
2017-07-05 15:30:00,52.23,52.31,52.21,52.27,626214.0,41.9514,42.0157,41.9354,41.9836,626214.0
2017-07-06 09:30:00,52.2,52.23,51.86,51.86,270005.0,41.9273,41.9514,41.6543,41.6543,270005.0
2017-07-06 10:00:00,51.87,52.2,51.85,52.12,402116.0,41.6623,41.9273,41.6462,41.8631,402116.0
2017-07-06 10:30:00,52.12,52.12,51.86,51.93,232300.0,41.8631,41.8631,41.6543,41.7105,232300.0
2017-07-06 11:00:00,51.93,52.11,51.92,51.94,253161.0,41.7105,41.8551,41.7024,41.7185,253161.0
2017-07-06 11:30:00,51.94,52.08,51.92,52.08,155960.0,41.7185,41.831,41.7024,41.831,155960.0
2017-07-06 12:00:00,52.07,52.11,51.97,51.97,177499.0,41.8229,41.8551,41.7426,41.7426,177499.0
2017-07-06 12:30:00,51.97,52.09,51.96,52.02,165154.0,41.7426,41.839,41.7346,41.7828,165154.0
2017-07-06 13:00:00,52.03,52.13,52.01,52.1,170490.0,41.7908,41.8711,41.7747,41.847,170490.0
2017-07-06 13:30:00,52.09,52.1,51.89,51.91,149803.0,41.839,41.847,41.6783,41.6944,149803.0
2017-07-06 14:00:00,51.91,51.91,51.73,51.75,160990.0,41.6944,41.6944,41.5498,41.5659,160990.0
2017-07-06 14:30:00,51.75,51.75,51.53,51.62,412056.0,41.5659,41.5659,41.3892,41.4615,412056.0
2017-07-06 15:00:00,51.63,51.64,51.35,51.36,504956.0,41.4695,41.4775,41.2446,41.2527,504956.0
2017-07-06 15:30:00,51.35,51.35,51.2,51.23,938686.0,41.2446,41.2446,41.1241,41.1482,938686.0
2017-07-07 09:30:00,51.42,51.57,51.31,51.39,208485.0,41.3008,41.4213,41.2125,41.2767,208485.0
2017-07-07 10:00:00,51.39,51.42,51.23,51.29,176753.0,41.2767,41.3008,41.1482,41.1964,176753.0
2017-07-07 10:30:00,51.3,51.46,51.28,51.41,260657.0,41.2045,41.333,41.1884,41.2928,260657.0
2017-07-07 11:00:00,51.41,51.56,51.37,51.55,168165.0,41.2928,41.4133,41.2607,41.4053,168165.0
2017-07-07 11:30:00,51.55,51.75,51.52,51.69,210855.0,41.4053,41.5659,41.3812,41.5177,210855.0
2017-07-07 12:00:00,51.69,51.83,51.68,51.8,230150.0,41.5177,41.6302,41.5097,41.6061,230150.0
2017-07-07 12:30:00,51.79,51.82,51.73,51.78,79126.0,41.598,41.6221,41.5498,41.59,79126.0
2017-07-07 13:00:00,51.78,51.85,51.77,51.84,115241.0,41.59,41.6462,41.582,41.6382,115241.0
2017-07-07 13:30:00,51.83,51.85,51.78,51.8,112038.0,41.6302,41.6462,41.59,41.6061,112038.0
2017-07-07 14:00:00,51.8,51.81,51.74,51.75,96779.0,41.6061,41.6141,41.5579,41.5659,96779.0
2017-07-07 14:30:00,51.75,51.75,51.66,51.68,121763.0,41.5659,41.5659,41.4936,41.5097,121763.0
2017-07-07 15:00:00,51.67,51.7,51.62,51.67,197589.0,41.5016,41.5257,41.4615,41.5016,197589.0
2017-07-07 15:30:00,51.67,51.8,51.66,51.75,397551.0,41.5016,41.6061,41.4936,41.5659,397551.0
2017-07-10 09:30:00,51.67,51.84,51.61,51.74,164029.0,41.5016,41.6382,41.4535,41.5579,164029.0
2017-07-10 10:00:00,51.73,51.92,51.71,51.89,173820.0,41.5498,41.7024,41.5338,41.6783,173820.0
2017-07-10 10:30:00,51.89,51.91,51.77,51.86,170847.0,41.6783,41.6944,41.582,41.6543,170847.0
2017-07-10 11:00:00,51.86,51.93,51.81,51.86,106371.0,41.6543,41.7105,41.6141,41.6543,106371.0
2017-07-10 11:30:00,51.86,51.97,51.84,51.97,139438.0,41.6543,41.7426,41.6382,41.7426,139438.0
2017-07-10 12:00:00,51.97,51.98,51.91,51.94,118953.0,41.7426,41.7506,41.6944,41.7185,118953.0
2017-07-10 12:30:00,51.94,51.99,51.92,51.98,142990.0,41.7185,41.7587,41.7024,41.7506,142990.0
2017-07-10 13:00:00,51.99,52.03,51.97,52.0,88582.0,41.7587,41.7908,41.7426,41.7667,88582.0
2017-07-10 13:30:00,52.0,52.08,51.99,52.06,61380.0,41.7667,41.831,41.7587,41.8149,61380.0
2017-07-10 14:00:00,52.06,52.07,51.98,51.98,111218.0,41.8149,41.8229,41.7506,41.7506,111218.0
2017-07-10 14:30:00,51.98,52.0,51.93,51.94,86946.0,41.7506,41.7667,41.7105,41.7185,86946.0
2017-07-10 15:00:00,51.94,51.99,51.84,51.88,169388.0,41.7185,41.7587,41.6382,41.6703,169388.0
2017-07-10 15:30:00,51.88,51.99,51.87,51.89,314847.0,41.6703,41.7587,41.6623,41.6783,314847.0
2017-07-11 09:30:00,51.88,51.9,51.67,51.72,176259.0,41.6703,41.6864,41.5016,41.5418,176259.0
2017-07-11 10:00:00,51.71,51.74,51.59,51.65,173885.0,41.5338,41.5579,41.4374,41.4856,173885.0
2017-07-11 10:30:00,51.65,51.87,51.65,51.87,146148.0,41.4856,41.6623,41.4856,41.6623,146148.0
2017-07-11 11:00:00,51.87,51.95,51.56,51.64,268786.0,41.6623,41.7265,41.4133,41.4775,268786.0
2017-07-11 11:30:00,51.64,51.81,51.6,51.78,189533.0,41.4775,41.6141,41.4454,41.59,189533.0
2017-07-11 12:00:00,51.78,51.83,51.69,51.74,119122.0,41.59,41.6302,41.5177,41.5579,119122.0
2017-07-11 12:30:00,51.74,51.74,51.63,51.66,160293.0,41.5579,41.5579,41.4695,41.4936,160293.0
2017-07-11 13:00:00,51.67,51.68,51.57,51.57,149337.0,41.5016,41.5097,41.4213,41.4213,149337.0
2017-07-11 13:30:00,51.57,51.7,51.51,51.68,122158.0,41.4213,41.5257,41.3731,41.5097,122158.0
2017-07-11 14:00:00,51.69,51.69,51.59,51.62,134481.0,41.5177,41.5177,41.4374,41.4615,134481.0
2017-07-11 14:30:00,51.62,51.65,51.56,51.65,107202.0,41.4615,41.4856,41.4133,41.4856,107202.0
2017-07-11 15:00:00,51.66,51.66,51.59,51.61,140120.0,41.4936,41.4936,41.4374,41.4535,140120.0
2017-07-11 15:30:00,51.61,51.65,51.45,51.47,741579.0,41.4535,41.4856,41.3249,41.341,741579.0
2017-07-12 09:30:00,51.21,51.37,51.14,51.35,281078.0,41.1322,41.2607,41.0759,41.2446,281078.0
2017-07-12 10:00:00,51.36,51.45,51.29,51.41,224059.0,41.2527,41.3249,41.1964,41.2928,224059.0
2017-07-12 10:30:00,51.41,51.42,51.18,51.18,213236.0,41.2928,41.3008,41.1081,41.1081,213236.0
2017-07-12 11:00:00,51.18,51.29,51.18,51.22,146614.0,41.1081,41.1964,41.1081,41.1402,146614.0
2017-07-12 11:30:00,51.22,51.25,51.15,51.25,94239.0,41.1402,41.1643,41.084,41.1643,94239.0
2017-07-12 12:00:00,51.24,51.27,51.15,51.26,133685.0,41.1563,41.1804,41.084,41.1723,133685.0
2017-07-12 12:30:00,51.27,51.29,51.2,51.28,132711.0,41.1804,41.1964,41.1241,41.1884,132711.0
2017-07-12 13:00:00,51.29,51.34,51.28,51.34,132748.0,41.1964,41.2366,41.1884,41.2366,132748.0
2017-07-12 13:30:00,51.33,51.39,51.33,51.37,105977.0,41.2286,41.2767,41.2286,41.2607,105977.0
2017-07-12 14:00:00,51.37,51.38,51.31,51.37,153541.0,41.2607,41.2687,41.2125,41.2607,153541.0
2017-07-12 14:30:00,51.37,51.39,51.32,51.38,150030.0,41.2607,41.2767,41.2205,41.2687,150030.0
2017-07-12 15:00:00,51.38,51.43,51.34,51.43,180694.0,41.2687,41.3089,41.2366,41.3089,180694.0
2017-07-12 15:30:00,51.43,51.46,51.37,51.44,500621.0,41.3089,41.333,41.2607,41.3169,500621.0
2017-07-13 09:30:00,51.55,51.7,51.43,51.69,160834.0,41.4053,41.5257,41.3089,41.5177,160834.0
2017-07-13 10:00:00,51.69,51.83,51.66,51.66,168079.0,41.5177,41.6302,41.4936,41.4936,168079.0
2017-07-13 10:30:00,51.66,51.77,51.65,51.74,144367.0,41.4936,41.582,41.4856,41.5579,144367.0
2017-07-13 11:00:00,51.73,51.79,51.68,51.77,115794.0,41.5498,41.598,41.5097,41.582,115794.0
2017-07-13 11:30:00,51.77,51.81,51.72,51.76,116197.0,41.582,41.6141,41.5418,41.5739,116197.0
2017-07-13 12:00:00,51.77,51.8,51.71,51.78,78513.0,41.582,41.6061,41.5338,41.59,78513.0
2017-07-13 12:30:00,51.79,51.8,51.75,51.79,69279.0,41.598,41.6061,41.5659,41.598,69279.0
2017-07-13 13:00:00,51.78,51.84,51.77,51.8,91273.0,41.59,41.6382,41.582,41.6061,91273.0
2017-07-13 13:30:00,51.8,51.84,51.78,51.84,113377.0,41.6061,41.6382,41.59,41.6382,113377.0
2017-07-13 14:00:00,51.83,51.89,51.79,51.87,222555.0,41.6302,41.6783,41.598,41.6623,222555.0
2017-07-13 14:30:00,51.86,51.92,51.86,51.92,140764.0,41.6543,41.7024,41.6543,41.7024,140764.0
2017-07-13 15:00:00,51.92,52.0,51.88,52.0,200950.0,41.7024,41.7667,41.6703,41.7667,200950.0
2017-07-13 15:30:00,52.0,52.07,51.99,52.07,564612.0,41.7667,41.8229,41.7587,41.8229,564612.0
2017-07-14 09:30:00,51.69,52.21,51.6,52.21,519195.0,41.5177,41.9354,41.4454,41.9354,519195.0
2017-07-14 10:00:00,52.21,52.25,52.03,52.04,314675.0,41.9354,41.9675,41.7908,41.7988,314675.0
2017-07-14 10:30:00,52.04,52.17,51.97,52.13,287273.0,41.7988,41.9032,41.7426,41.8711,287273.0
2017-07-14 11:00:00,52.13,52.19,52.09,52.17,262873.0,41.8711,41.9193,41.839,41.9032,262873.0
2017-07-14 11:30:00,52.17,52.25,52.14,52.15,191137.0,41.9032,41.9675,41.8792,41.8872,191137.0
2017-07-14 12:00:00,52.15,52.23,52.09,52.16,237611.0,41.8872,41.9514,41.839,41.8952,237611.0
2017-07-14 12:30:00,52.16,52.27,52.15,52.25,130128.0,41.8952,41.9836,41.8872,41.9675,130128.0
2017-07-14 13:00:00,52.25,52.3,52.24,52.29,120633.0,41.9675,42.0077,41.9595,41.9996,120633.0
2017-07-14 13:30:00,52.29,52.31,52.19,52.25,122724.0,41.9996,42.0157,41.9193,41.9675,122724.0
2017-07-14 14:00:00,52.24,52.26,52.19,52.2,128910.0,41.9595,41.9755,41.9193,41.9273,128910.0
2017-07-14 14:30:00,52.2,52.28,52.19,52.28,117048.0,41.9273,41.9916,41.9193,41.9916,117048.0
2017-07-14 15:00:00,52.27,52.45,52.22,52.45,312821.0,41.9836,42.1281,41.9434,42.1281,312821.0
2017-07-14 15:30:00,52.45,52.5,52.32,52.35,615046.0,42.1281,42.1683,42.0237,42.0478,615046.0
2017-07-17 09:30:00,52.88,53.23,52.38,52.78,992190.0,42.4735,42.7546,42.0719,42.3932,992190.0
2017-07-17 10:00:00,52.79,52.94,52.63,52.92,529594.0,42.4012,42.5217,42.2727,42.5057,529594.0
2017-07-17 10:30:00,52.92,53.34,52.91,53.32,742710.0,42.5057,42.843,42.4976,42.8269,742710.0
2017-07-17 11:00:00,53.32,53.48,53.24,53.48,483443.0,42.8269,42.9554,42.7627,42.9554,483443.0
2017-07-17 11:30:00,53.48,53.54,53.37,53.44,488422.0,42.9554,43.0036,42.8671,42.9233,488422.0
2017-07-17 12:00:00,53.43,53.51,53.39,53.49,242785.0,42.9153,42.9795,42.8832,42.9635,242785.0
2017-07-17 12:30:00,53.49,53.5,53.4,53.41,195741.0,42.9635,42.9715,42.8912,42.8992,195741.0
2017-07-17 13:00:00,53.42,53.48,53.36,53.46,263808.0,42.9073,42.9554,42.8591,42.9394,263808.0
2017-07-17 13:30:00,53.46,53.47,53.35,53.38,312066.0,42.9394,42.9474,42.851,42.8751,312066.0
2017-07-17 14:00:00,53.39,53.41,53.3,53.41,246197.0,42.8832,42.8992,42.8109,42.8992,246197.0
2017-07-17 14:30:00,53.41,53.41,53.29,53.36,293728.0,42.8992,42.8992,42.8028,42.8591,293728.0
2017-07-17 15:00:00,53.36,53.38,53.21,53.23,355216.0,42.8591,42.8751,42.7386,42.7546,355216.0
2017-07-17 15:30:00,53.23,53.39,53.2,53.37,980054.0,42.7546,42.8832,42.7305,42.8671,980054.0
2017-07-18 09:30:00,52.91,53.22,52.82,53.01,457971.0,42.4976,42.7466,42.4253,42.5779,457971.0
2017-07-18 10:00:00,53.01,53.09,52.99,53.06,439658.0,42.5779,42.6422,42.5619,42.6181,439658.0
2017-07-18 10:30:00,53.06,53.13,52.99,53.11,684360.0,42.6181,42.6743,42.5619,42.6583,684360.0
2017-07-18 11:00:00,53.11,53.2,53.05,53.16,289344.0,42.6583,42.7305,42.6101,42.6984,289344.0
2017-07-18 11:30:00,53.15,53.18,53.09,53.1,256986.0,42.6904,42.7145,42.6422,42.6502,256986.0
2017-07-18 12:00:00,53.11,53.2,53.11,53.16,232516.0,42.6583,42.7305,42.6583,42.6984,232516.0
2017-07-18 12:30:00,53.15,53.19,53.09,53.15,264493.0,42.6904,42.7225,42.6422,42.6904,264493.0
2017-07-18 13:00:00,53.15,53.24,53.1,53.23,162213.0,42.6904,42.7627,42.6502,42.7546,162213.0
2017-07-18 13:30:00,53.23,53.36,53.23,53.31,168685.0,42.7546,42.8591,42.7546,42.8189,168685.0
2017-07-18 14:00:00,53.31,53.35,53.29,53.31,210536.0,42.8189,42.851,42.8028,42.8189,210536.0
2017-07-18 14:30:00,53.31,53.4,53.3,53.39,260503.0,42.8189,42.8912,42.8109,42.8832,260503.0
2017-07-18 15:00:00,53.38,53.44,53.33,53.41,324389.0,42.8751,42.9233,42.835,42.8992,324389.0
2017-07-18 15:30:00,53.41,53.54,53.39,53.53,1218797.0,42.8992,43.0036,42.8832,42.9956,1218797.0
2017-07-19 09:30:00,53.3,53.62,53.3,53.49,585678.0,42.8109,43.0679,42.8109,42.9635,585678.0
2017-07-19 10:00:00,53.5,53.57,53.33,53.5,672680.0,42.9715,43.0277,42.835,42.9715,672680.0
2017-07-19 10:30:00,53.5,53.55,53.39,53.48,412390.0,42.9715,43.0117,42.8832,42.9554,412390.0
2017-07-19 11:00:00,53.48,53.54,53.45,53.48,574304.0,42.9554,43.0036,42.9314,42.9554,574304.0
2017-07-19 11:30:00,53.48,53.57,53.45,53.5,392261.0,42.9554,43.0277,42.9314,42.9715,392261.0
2017-07-19 12:00:00,53.5,53.51,53.42,53.45,313175.0,42.9715,42.9795,42.9073,42.9314,313175.0
2017-07-19 12:30:00,53.45,53.48,53.05,53.08,803860.0,42.9314,42.9554,42.6101,42.6342,803860.0
2017-07-19 13:00:00,53.08,53.08,52.76,52.77,647492.0,42.6342,42.6342,42.3771,42.3852,647492.0
2017-07-19 13:30:00,52.77,52.84,52.62,52.67,945981.0,42.3852,42.4414,42.2647,42.3048,945981.0
2017-07-19 14:00:00,52.67,52.86,52.65,52.75,1007235.0,42.3048,42.4575,42.2888,42.3691,1007235.0
2017-07-19 14:30:00,52.74,53.02,52.74,52.99,513599.0,42.3611,42.586,42.3611,42.5619,513599.0
2017-07-19 15:00:00,52.99,53.14,52.92,53.14,567886.0,42.5619,42.6824,42.5057,42.6824,567886.0
2017-07-19 15:30:00,53.13,53.18,52.92,53.04,1283487.0,42.6743,42.7145,42.5057,42.602,1283487.0
2017-07-20 09:30:00,53.56,54.51,53.26,53.88,1114739.0,43.0197,43.7827,42.7787,43.2767,1114739.0
2017-07-20 10:00:00,53.88,54.28,53.86,54.25,446315.0,43.2767,43.598,43.2607,43.5739,446315.0
2017-07-20 10:30:00,54.24,54.47,54.14,54.38,732783.0,43.5659,43.7506,43.4856,43.6783,732783.0
2017-07-20 11:00:00,54.38,54.59,54.21,54.3,547212.0,43.6783,43.847,43.5418,43.6141,547212.0
2017-07-20 11:30:00,54.29,54.29,53.89,54.2,627804.0,43.606,43.606,43.2848,43.5338,627804.0
2017-07-20 12:00:00,54.19,54.3,54.1,54.18,184741.0,43.5257,43.6141,43.4534,43.5177,184741.0
2017-07-20 12:30:00,54.18,54.27,54.17,54.19,158225.0,43.5177,43.59,43.5097,43.5257,158225.0
2017-07-20 13:00:00,54.2,54.28,54.17,54.25,229417.0,43.5338,43.598,43.5097,43.5739,229417.0
2017-07-20 13:30:00,54.25,54.26,54.11,54.17,440273.0,43.5739,43.5819,43.4615,43.5097,440273.0
2017-07-20 14:00:00,54.17,54.21,53.82,53.84,410762.0,43.5097,43.5418,43.2285,43.2446,410762.0
2017-07-20 14:30:00,53.84,54.0,53.84,53.97,398357.0,43.2446,43.3731,43.2446,43.349,398357.0
2017-07-20 15:00:00,53.97,53.97,53.81,53.87,388693.0,43.349,43.349,43.2205,43.2687,388693.0
2017-07-20 15:30:00,53.87,53.99,53.85,53.92,843326.0,43.2687,43.3651,43.2526,43.3089,843326.0
2017-07-21 09:30:00,53.75,54.03,53.7,53.72,919275.0,43.1723,43.3972,43.1322,43.1482,919275.0
2017-07-21 10:00:00,53.72,53.72,53.43,53.58,471087.0,43.1482,43.1482,42.9153,43.0358,471087.0
2017-07-21 10:30:00,53.58,53.6,53.34,53.38,499384.0,43.0358,43.0518,42.843,42.8751,499384.0
2017-07-21 11:00:00,53.38,53.44,53.28,53.29,331304.0,42.8751,42.9233,42.7948,42.8028,331304.0
2017-07-21 11:30:00,53.28,53.42,53.22,53.41,291991.0,42.7948,42.9073,42.7466,42.8992,291991.0
2017-07-21 12:00:00,53.41,53.52,53.38,53.41,226146.0,42.8992,42.9876,42.8751,42.8992,226146.0
2017-07-21 12:30:00,53.41,53.51,53.38,53.48,164357.0,42.8992,42.9795,42.8751,42.9554,164357.0
2017-07-21 13:00:00,53.48,53.57,53.45,53.55,196879.0,42.9554,43.0277,42.9314,43.0117,196879.0
2017-07-21 13:30:00,53.55,53.58,53.48,53.49,160443.0,43.0117,43.0358,42.9554,42.9635,160443.0
2017-07-21 14:00:00,53.49,53.51,53.42,53.46,233759.0,42.9635,42.9795,42.9073,42.9394,233759.0
2017-07-21 14:30:00,53.45,53.49,53.4,53.44,237997.0,42.9314,42.9635,42.8912,42.9233,237997.0
2017-07-21 15:00:00,53.44,53.49,53.25,53.25,357763.0,42.9233,42.9635,42.7707,42.7707,357763.0
2017-07-21 15:30:00,53.26,53.4,53.25,53.37,741599.0,42.7787,42.8912,42.7707,42.8671,741599.0
2017-07-24 09:30:00,53.35,53.59,53.35,53.54,393976.0,42.851,43.0438,42.851,43.0036,393976.0
2017-07-24 10:00:00,53.55,53.56,53.48,53.51,325227.0,43.0117,43.0197,42.9554,42.9795,325227.0
2017-07-24 10:30:00,53.51,53.54,53.46,53.46,172411.0,42.9795,43.0036,42.9394,42.9394,172411.0
2017-07-24 11:00:00,53.46,53.49,53.29,53.32,212556.0,42.9394,42.9635,42.8028,42.8269,212556.0
2017-07-24 11:30:00,53.32,53.42,53.31,53.37,123784.0,42.8269,42.9073,42.8189,42.8671,123784.0
2017-07-24 12:00:00,53.37,53.5,53.37,53.49,176156.0,42.8671,42.9715,42.8671,42.9635,176156.0
2017-07-24 12:30:00,53.5,53.5,53.44,53.48,109837.0,42.9715,42.9715,42.9233,42.9554,109837.0
2017-07-24 13:00:00,53.48,53.5,53.43,53.46,124089.0,42.9554,42.9715,42.9153,42.9394,124089.0
2017-07-24 13:30:00,53.46,53.49,53.45,53.48,122964.0,42.9394,42.9635,42.9314,42.9554,122964.0
2017-07-24 14:00:00,53.48,53.55,53.46,53.46,298424.0,42.9554,43.0117,42.9394,42.9394,298424.0
2017-07-24 14:30:00,53.47,53.5,53.45,53.46,194573.0,42.9474,42.9715,42.9314,42.9394,194573.0
2017-07-24 15:00:00,53.45,53.52,53.42,53.52,260823.0,42.9314,42.9876,42.9073,42.9876,260823.0
2017-07-24 15:30:00,53.52,53.53,53.45,53.49,762990.0,42.9876,42.9956,42.9314,42.9635,762990.0
2017-07-25 09:30:00,54.19,54.41,53.83,53.86,320698.0,43.5257,43.7024,43.2366,43.2607,320698.0
2017-07-25 10:00:00,53.86,53.9,53.75,53.81,255116.0,43.2607,43.2928,43.1723,43.2205,255116.0
2017-07-25 10:30:00,53.8,53.97,53.73,53.96,234715.0,43.2125,43.349,43.1562,43.341,234715.0
2017-07-25 11:00:00,53.95,54.15,53.92,54.11,193786.0,43.333,43.4936,43.3089,43.4615,193786.0
2017-07-25 11:30:00,54.1,54.23,54.07,54.2,203304.0,43.4534,43.5579,43.4293,43.5338,203304.0
2017-07-25 12:00:00,54.19,54.28,54.17,54.23,230928.0,43.5257,43.598,43.5097,43.5579,230928.0
2017-07-25 12:30:00,54.23,54.24,54.07,54.09,139920.0,43.5579,43.5659,43.4293,43.4454,139920.0
2017-07-25 13:00:00,54.09,54.09,53.93,53.95,88602.0,43.4454,43.4454,43.3169,43.333,88602.0
2017-07-25 13:30:00,53.94,53.96,53.83,53.83,143589.0,43.3249,43.341,43.2366,43.2366,143589.0
2017-07-25 14:00:00,53.83,53.91,53.76,53.79,163347.0,43.2366,43.3008,43.1803,43.2044,163347.0
2017-07-25 14:30:00,53.78,53.79,53.67,53.69,155238.0,43.1964,43.2044,43.1081,43.1241,155238.0
2017-07-25 15:00:00,53.7,53.83,53.69,53.73,182916.0,43.1322,43.2366,43.1241,43.1562,182916.0
2017-07-25 15:30:00,53.74,53.76,53.68,53.73,478075.0,43.1643,43.1803,43.1161,43.1562,478075.0
2017-07-26 09:30:00,53.73,54.07,53.73,54.03,280468.0,43.1562,43.4293,43.1562,43.3972,280468.0
2017-07-26 10:00:00,54.03,54.06,53.96,53.98,233183.0,43.3972,43.4213,43.341,43.357,233183.0
2017-07-26 10:30:00,53.98,53.98,53.69,53.7,188372.0,43.357,43.357,43.1241,43.1322,188372.0
2017-07-26 11:00:00,53.7,53.81,53.66,53.76,124872.0,43.1322,43.2205,43.1,43.1803,124872.0
2017-07-26 11:30:00,53.76,53.81,53.72,53.74,65650.0,43.1803,43.2205,43.1482,43.1643,65650.0
2017-07-26 12:00:00,53.74,53.79,53.7,53.75,114517.0,43.1643,43.2044,43.1322,43.1723,114517.0
2017-07-26 12:30:00,53.76,53.83,53.73,53.75,106614.0,43.1803,43.2366,43.1562,43.1723,106614.0
2017-07-26 13:00:00,53.75,53.75,53.61,53.62,187933.0,43.1723,43.1723,43.0599,43.0679,187933.0
2017-07-26 13:30:00,53.61,53.64,53.58,53.64,199380.0,43.0599,43.084,43.0358,43.084,199380.0
2017-07-26 14:00:00,53.64,53.77,53.64,53.75,197918.0,43.084,43.1884,43.084,43.1723,197918.0
2017-07-26 14:30:00,53.74,53.76,53.6,53.61,269973.0,43.1643,43.1803,43.0518,43.0599,269973.0
2017-07-26 15:00:00,53.61,53.63,53.45,53.46,272334.0,43.0599,43.0759,42.9314,42.9394,272334.0
2017-07-26 15:30:00,53.46,53.49,53.23,53.39,616189.0,42.9394,42.9635,42.7546,42.8832,616189.0
2017-07-27 09:30:00,53.38,53.47,53.21,53.27,182989.0,42.8751,42.9474,42.7386,42.7868,182989.0
2017-07-27 10:00:00,53.27,53.32,53.16,53.3,202033.0,42.7868,42.8269,42.6984,42.8109,202033.0
2017-07-27 10:30:00,53.31,53.39,53.25,53.28,166541.0,42.8189,42.8832,42.7707,42.7948,166541.0
2017-07-27 11:00:00,53.27,53.32,53.08,53.15,118354.0,42.7868,42.8269,42.6342,42.6904,118354.0
2017-07-27 11:30:00,53.15,53.2,53.12,53.13,90844.0,42.6904,42.7305,42.6663,42.6743,90844.0
2017-07-27 12:00:00,53.13,53.16,53.1,53.1,92392.0,42.6743,42.6984,42.6502,42.6502,92392.0
2017-07-27 12:30:00,53.1,53.13,53.02,53.03,123573.0,42.6502,42.6743,42.586,42.594,123573.0
2017-07-27 13:00:00,53.02,53.03,52.72,52.8,207107.0,42.586,42.594,42.345,42.4093,207107.0
2017-07-27 13:30:00,52.8,52.8,52.56,52.58,344383.0,42.4093,42.4093,42.2165,42.2326,344383.0
2017-07-27 14:00:00,52.59,52.66,52.4,52.42,315060.0,42.2406,42.2968,42.088,42.104,315060.0
2017-07-27 14:30:00,52.42,52.57,52.38,52.57,206544.0,42.104,42.2245,42.0719,42.2245,206544.0
2017-07-27 15:00:00,52.57,52.75,52.49,52.74,393889.0,42.2245,42.3691,42.1603,42.3611,393889.0
2017-07-27 15:30:00,52.74,52.88,52.71,52.87,630172.0,42.3611,42.4735,42.337,42.4655,630172.0
2017-07-28 09:30:00,52.72,52.96,52.47,52.51,178016.0,42.538,42.7316,42.3363,42.3686,178016.0
2017-07-28 10:00:00,52.52,52.55,52.34,52.5,164732.0,42.3766,42.4008,42.2314,42.3605,164732.0
2017-07-28 10:30:00,52.51,52.68,52.49,52.63,147996.0,42.3686,42.5057,42.3524,42.4654,147996.0
2017-07-28 11:00:00,52.62,52.72,52.6,52.66,207914.0,42.4573,42.538,42.4412,42.4896,207914.0
2017-07-28 11:30:00,52.66,52.7,52.62,52.65,116785.0,42.4896,42.5219,42.4573,42.4815,116785.0
2017-07-28 12:00:00,52.65,52.73,52.64,52.69,77083.0,42.4815,42.5461,42.4734,42.5138,77083.0
2017-07-28 12:30:00,52.69,52.72,52.59,52.61,128169.0,42.5138,42.538,42.4331,42.4492,128169.0
2017-07-28 13:00:00,52.61,52.62,52.55,52.61,88853.0,42.4492,42.4573,42.4008,42.4492,88853.0
2017-07-28 13:30:00,52.61,52.7,52.6,52.67,80171.0,42.4492,42.5219,42.4412,42.4977,80171.0
2017-07-28 14:00:00,52.67,52.76,52.66,52.75,77603.0,42.4977,42.5703,42.4896,42.5622,77603.0
2017-07-28 14:30:00,52.75,52.76,52.7,52.72,81800.0,42.5622,42.5703,42.5219,42.538,81800.0
2017-07-28 15:00:00,52.72,52.74,52.68,52.71,137764.0,42.538,42.5541,42.5057,42.5299,137764.0
2017-07-28 15:30:00,52.7,52.77,52.66,52.67,359393.0,42.5219,42.5783,42.4896,42.4977,359393.0
2017-07-31 09:30:00,52.9,52.99,52.86,52.92,202611.0,42.6832,42.7559,42.651,42.6994,202611.0
2017-07-31 10:00:00,52.92,53.01,52.88,52.98,179746.0,42.6994,42.772,42.6671,42.7478,179746.0
2017-07-31 10:30:00,52.97,52.99,52.87,52.97,170169.0,42.7397,42.7559,42.659,42.7397,170169.0
2017-07-31 11:00:00,52.97,53.06,52.96,53.05,136538.0,42.7397,42.8123,42.7316,42.8043,136538.0
2017-07-31 11:30:00,53.05,53.09,53.0,53.0,111917.0,42.8043,42.8365,42.7639,42.7639,111917.0
2017-07-31 12:00:00,53.01,53.06,52.98,53.02,159668.0,42.772,42.8123,42.7478,42.7801,159668.0
2017-07-31 12:30:00,53.02,53.06,53.01,53.03,130704.0,42.7801,42.8123,42.772,42.7881,130704.0
2017-07-31 13:00:00,53.03,53.13,53.03,53.11,94771.0,42.7881,42.8688,42.7881,42.8527,94771.0
2017-07-31 13:30:00,53.11,53.18,53.1,53.17,139176.0,42.8527,42.9092,42.8446,42.9011,139176.0
2017-07-31 14:00:00,53.16,53.18,53.1,53.16,191041.0,42.893,42.9092,42.8446,42.893,191041.0
2017-07-31 14:30:00,53.16,53.16,53.05,53.07,169169.0,42.893,42.893,42.8043,42.8204,169169.0
2017-07-31 15:00:00,53.07,53.13,53.03,53.13,181906.0,42.8204,42.8688,42.7881,42.8688,181906.0
2017-07-31 15:30:00,53.13,53.16,53.02,53.04,691730.0,42.8688,42.893,42.7801,42.7962,691730.0
2017-08-01 09:30:00,53.35,53.38,53.16,53.35,358510.0,43.0463,43.0705,42.893,43.0463,358510.0
2017-08-01 10:00:00,53.36,53.49,53.35,53.4,303638.0,43.0544,43.1593,43.0463,43.0867,303638.0
2017-08-01 10:30:00,53.39,53.69,53.39,53.66,863235.0,43.0786,43.3207,43.0786,43.2965,863235.0
2017-08-01 11:00:00,53.66,53.69,53.36,53.43,566464.0,43.2965,43.3207,43.0544,43.1109,566464.0
2017-08-01 11:30:00,53.43,53.68,53.42,53.68,177356.0,43.1109,43.3126,43.1028,43.3126,177356.0
2017-08-01 12:00:00,53.68,53.83,53.67,53.78,159876.0,43.3126,43.4336,43.3045,43.3933,159876.0
2017-08-01 12:30:00,53.78,53.81,53.69,53.71,113062.0,43.3933,43.4175,43.3207,43.3368,113062.0
2017-08-01 13:00:00,53.7,53.73,53.65,53.66,84799.0,43.3287,43.3529,43.2884,43.2965,84799.0
2017-08-01 13:30:00,53.65,53.73,53.62,53.73,86700.0,43.2884,43.3529,43.2642,43.3529,86700.0
2017-08-01 14:00:00,53.73,53.76,53.67,53.7,160500.0,43.3529,43.3771,43.3045,43.3287,160500.0
2017-08-01 14:30:00,53.7,53.74,53.62,53.7,205223.0,43.3287,43.361,43.2642,43.3287,205223.0
2017-08-01 15:00:00,53.7,53.7,53.61,53.63,312804.0,43.3287,43.3287,43.2561,43.2722,312804.0
2017-08-01 15:30:00,53.62,53.73,53.62,53.7,778678.0,43.2642,43.3529,43.2642,43.3287,778678.0
2017-08-02 09:30:00,53.62,53.9,53.62,53.67,266537.0,43.2642,43.4901,43.2642,43.3045,266537.0
2017-08-02 10:00:00,53.66,53.81,53.64,53.73,231676.0,43.2965,43.4175,43.2803,43.3529,231676.0
2017-08-02 10:30:00,53.73,53.73,53.58,53.63,225350.0,43.3529,43.3529,43.2319,43.2722,225350.0
2017-08-02 11:00:00,53.63,53.68,53.56,53.66,395890.0,43.2722,43.3126,43.2158,43.2965,395890.0
2017-08-02 11:30:00,53.66,53.75,53.62,53.66,471288.0,43.2965,43.3691,43.2642,43.2965,471288.0
2017-08-02 12:00:00,53.66,53.72,53.59,53.6,307068.0,43.2965,43.3449,43.24,43.248,307068.0
2017-08-02 12:30:00,53.6,53.7,53.6,53.7,88637.0,43.248,43.3287,43.248,43.3287,88637.0
2017-08-02 13:00:00,53.69,53.76,53.68,53.73,177010.0,43.3207,43.3771,43.3126,43.3529,177010.0
2017-08-02 13:30:00,53.73,53.73,53.61,53.62,160379.0,43.3529,43.3529,43.2561,43.2642,160379.0
2017-08-02 14:00:00,53.63,53.7,53.6,53.61,128371.0,43.2722,43.3287,43.248,43.2561,128371.0
2017-08-02 14:30:00,53.61,53.77,53.61,53.77,164756.0,43.2561,43.3852,43.2561,43.3852,164756.0
2017-08-02 15:00:00,53.77,53.81,53.76,53.77,199156.0,43.3852,43.4175,43.3771,43.3852,199156.0
2017-08-02 15:30:00,53.78,53.93,53.78,53.91,585605.0,43.3933,43.5143,43.3933,43.4982,585605.0
2017-08-03 09:30:00,53.82,53.94,53.69,53.91,249286.0,43.4256,43.5224,43.3207,43.4982,249286.0
2017-08-03 10:00:00,53.91,53.95,53.84,53.92,149776.0,43.4982,43.5304,43.4417,43.5062,149776.0
2017-08-03 10:30:00,53.92,53.94,53.81,53.81,202808.0,43.5062,43.5224,43.4175,43.4175,202808.0
2017-08-03 11:00:00,53.81,53.83,53.71,53.76,103382.0,43.4175,43.4336,43.3368,43.3771,103382.0
2017-08-03 11:30:00,53.75,53.76,53.68,53.72,114234.0,43.3691,43.3771,43.3126,43.3449,114234.0
2017-08-03 12:00:00,53.73,53.76,53.67,53.75,70244.0,43.3529,43.3771,43.3045,43.3691,70244.0
2017-08-03 12:30:00,53.75,53.81,53.73,53.73,103233.0,43.3691,43.4175,43.3529,43.3529,103233.0
2017-08-03 13:00:00,53.74,53.86,53.72,53.8,121457.0,43.361,43.4578,43.3449,43.4094,121457.0
2017-08-03 13:30:00,53.81,53.88,53.78,53.85,180409.0,43.4175,43.474,43.3933,43.4498,180409.0
2017-08-03 14:00:00,53.86,53.86,53.77,53.8,182257.0,43.4578,43.4578,43.3852,43.4094,182257.0
2017-08-03 14:30:00,53.8,53.81,53.74,53.74,146086.0,43.4094,43.4175,43.361,43.361,146086.0
2017-08-03 15:00:00,53.75,53.82,53.74,53.82,166549.0,43.3691,43.4256,43.361,43.4256,166549.0
2017-08-03 15:30:00,53.82,53.84,53.71,53.82,532257.0,43.4256,43.4417,43.3368,43.4256,532257.0
2017-08-04 09:30:00,53.94,54.28,53.87,54.2,431009.0,43.5224,43.7967,43.4659,43.7322,431009.0
2017-08-04 10:00:00,54.21,54.23,54.06,54.17,259590.0,43.7402,43.7564,43.6192,43.708,259590.0
2017-08-04 10:30:00,54.17,54.29,54.11,54.22,235601.0,43.708,43.8048,43.6595,43.7483,235601.0
2017-08-04 11:00:00,54.22,54.26,54.16,54.21,163867.0,43.7483,43.7806,43.6999,43.7402,163867.0
2017-08-04 11:30:00,54.21,54.22,54.11,54.2,157788.0,43.7402,43.7483,43.6595,43.7322,157788.0
2017-08-04 12:00:00,54.2,54.2,54.15,54.16,111612.0,43.7322,43.7322,43.6918,43.6999,111612.0
2017-08-04 12:30:00,54.15,54.16,54.09,54.15,179855.0,43.6918,43.6999,43.6434,43.6918,179855.0
2017-08-04 13:00:00,54.15,54.15,54.08,54.11,75385.0,43.6918,43.6918,43.6353,43.6595,75385.0
2017-08-04 13:30:00,54.1,54.17,54.08,54.16,128386.0,43.6515,43.708,43.6353,43.6999,128386.0
2017-08-04 14:00:00,54.16,54.17,53.98,53.98,154237.0,43.6999,43.708,43.5547,43.5547,154237.0
2017-08-04 14:30:00,53.98,54.02,53.96,54.02,125773.0,43.5547,43.5869,43.5385,43.5869,125773.0
2017-08-04 15:00:00,54.02,54.07,54.0,54.05,165881.0,43.5869,43.6273,43.5708,43.6111,165881.0
2017-08-04 15:30:00,54.05,54.05,53.99,54.0,480615.0,43.6111,43.6111,43.5627,43.5708,480615.0
2017-08-07 09:30:00,54.02,54.03,53.79,53.96,264159.0,43.5869,43.595,43.4013,43.5385,264159.0
2017-08-07 10:00:00,53.97,54.0,53.87,53.89,151020.0,43.5466,43.5708,43.4659,43.482,151020.0
2017-08-07 10:30:00,53.9,53.93,53.81,53.82,85353.0,43.4901,43.5143,43.4175,43.4256,85353.0
2017-08-07 11:00:00,53.82,53.86,53.79,53.8,104136.0,43.4256,43.4578,43.4013,43.4094,104136.0
2017-08-07 11:30:00,53.8,53.83,53.78,53.83,108970.0,43.4094,43.4336,43.3933,43.4336,108970.0
2017-08-07 12:00:00,53.83,53.83,53.74,53.74,102964.0,43.4336,43.4336,43.361,43.361,102964.0
2017-08-07 12:30:00,53.74,53.76,53.7,53.73,125717.0,43.361,43.3771,43.3287,43.3529,125717.0
2017-08-07 13:00:00,53.73,53.74,53.64,53.65,125561.0,43.3529,43.361,43.2803,43.2884,125561.0
2017-08-07 13:30:00,53.66,53.66,53.6,53.64,180698.0,43.2965,43.2965,43.248,43.2803,180698.0
2017-08-07 14:00:00,53.64,53.71,53.64,53.66,254019.0,43.2803,43.3368,43.2803,43.2965,254019.0
2017-08-07 14:30:00,53.66,53.71,53.64,53.66,181702.0,43.2965,43.3368,43.2803,43.2965,181702.0
2017-08-07 15:00:00,53.66,53.71,53.63,53.7,157843.0,43.2965,43.3368,43.2722,43.3287,157843.0
2017-08-07 15:30:00,53.69,53.73,53.65,53.7,440865.0,43.3207,43.3529,43.2884,43.3287,440865.0
2017-08-08 09:30:00,53.61,53.73,53.57,53.63,126374.0,43.2561,43.3529,43.2238,43.2722,126374.0
2017-08-08 10:00:00,53.62,53.77,53.59,53.76,86466.0,43.2642,43.3852,43.24,43.3771,86466.0
2017-08-08 10:30:00,53.76,54.0,53.73,53.99,104029.0,43.3771,43.5708,43.3529,43.5627,104029.0
2017-08-08 11:00:00,54.0,54.09,53.94,53.95,172074.0,43.5708,43.6434,43.5224,43.5304,172074.0
2017-08-08 11:30:00,53.96,54.06,53.95,53.96,253863.0,43.5385,43.6192,43.5304,43.5385,253863.0
2017-08-08 12:00:00,53.96,54.02,53.9,53.92,169085.0,43.5385,43.5869,43.4901,43.5062,169085.0
2017-08-08 12:30:00,53.92,53.97,53.76,53.76,130041.0,43.5062,43.5466,43.3771,43.3771,130041.0
2017-08-08 13:00:00,53.76,53.81,53.72,53.73,95359.0,43.3771,43.4175,43.3449,43.3529,95359.0
2017-08-08 13:30:00,53.73,53.79,53.65,53.77,98726.0,43.3529,43.4013,43.2884,43.3852,98726.0
2017-08-08 14:00:00,53.77,53.82,53.71,53.8,78465.0,43.3852,43.4256,43.3368,43.4094,78465.0
2017-08-08 14:30:00,53.8,53.86,53.75,53.76,129108.0,43.4094,43.4578,43.3691,43.3771,129108.0
2017-08-08 15:00:00,53.77,53.8,53.68,53.72,168589.0,43.3852,43.4094,43.3126,43.3449,168589.0
2017-08-08 15:30:00,53.72,53.84,53.61,53.79,994264.0,43.3449,43.4417,43.2561,43.4013,994264.0
2017-08-09 09:30:00,53.58,53.85,53.48,53.69,361172.0,43.2319,43.4498,43.1512,43.3207,361172.0
2017-08-09 10:00:00,53.69,53.74,53.58,53.73,222683.0,43.3207,43.361,43.2319,43.3529,222683.0
2017-08-09 10:30:00,53.72,53.87,53.69,53.74,375730.0,43.3449,43.4659,43.3207,43.361,375730.0
2017-08-09 11:00:00,53.75,53.76,53.61,53.66,284762.0,43.3691,43.3771,43.2561,43.2965,284762.0
2017-08-09 11:30:00,53.65,53.75,53.6,53.7,369210.0,43.2884,43.3691,43.248,43.3287,369210.0
2017-08-09 12:00:00,53.69,53.79,53.66,53.74,454852.0,43.3207,43.4013,43.2965,43.361,454852.0
2017-08-09 12:30:00,53.74,53.76,53.69,53.73,171435.0,43.361,43.3771,43.3207,43.3529,171435.0
2017-08-09 13:00:00,53.73,53.84,53.72,53.78,247054.0,43.3529,43.4417,43.3449,43.3933,247054.0
2017-08-09 13:30:00,53.78,53.83,53.71,53.72,246135.0,43.3933,43.4336,43.3368,43.3449,246135.0
2017-08-09 14:00:00,53.73,53.74,53.66,53.72,194166.0,43.3529,43.361,43.2965,43.3449,194166.0
2017-08-09 14:30:00,53.72,53.78,53.69,53.78,243019.0,43.3449,43.3933,43.3207,43.3933,243019.0
2017-08-09 15:00:00,53.78,53.89,53.74,53.89,291357.0,43.3933,43.482,43.361,43.482,291357.0
2017-08-09 15:30:00,53.89,54.1,53.88,54.05,536456.0,43.482,43.6515,43.474,43.6111,536456.0
2017-08-10 09:30:00,53.53,53.7,52.92,52.94,768024.0,43.1916,43.3287,42.6994,42.7155,768024.0
2017-08-10 10:00:00,52.94,52.95,52.51,52.75,792548.0,42.7155,42.7236,42.3686,42.5622,792548.0
2017-08-10 10:30:00,52.75,52.93,52.61,52.65,706290.0,42.5622,42.7074,42.4492,42.4815,706290.0
2017-08-10 11:00:00,52.64,52.69,52.19,52.31,596231.0,42.4734,42.5138,42.1104,42.2072,596231.0
2017-08-10 11:30:00,52.31,52.52,52.29,52.38,435807.0,42.2072,42.3766,42.191,42.2637,435807.0
2017-08-10 12:00:00,52.37,52.44,52.28,52.29,324071.0,42.2556,42.3121,42.183,42.191,324071.0
2017-08-10 12:30:00,52.28,52.51,52.22,52.51,359111.0,42.183,42.3686,42.1346,42.3686,359111.0
2017-08-10 13:00:00,52.52,52.59,52.44,52.55,332708.0,42.3766,42.4331,42.3121,42.4008,332708.0
2017-08-10 13:30:00,52.56,52.58,52.35,52.44,374703.0,42.4089,42.425,42.2395,42.3121,374703.0
2017-08-10 14:00:00,52.44,52.57,52.35,52.49,390672.0,42.3121,42.417,42.2395,42.3524,390672.0
2017-08-10 14:30:00,52.5,52.62,52.35,52.37,401605.0,42.3605,42.4573,42.2395,42.2556,401605.0
2017-08-10 15:00:00,52.37,52.45,52.18,52.22,543108.0,42.2556,42.3201,42.1023,42.1346,543108.0
2017-08-10 15:30:00,52.22,52.25,51.91,51.95,1154548.0,42.1346,42.1588,41.8844,41.9167,1154548.0
2017-08-11 09:30:00,52.05,52.57,52.04,52.31,636297.0,41.9974,42.417,41.9893,42.2072,636297.0
2017-08-11 10:00:00,52.3,52.67,52.24,52.52,590457.0,42.1991,42.4977,42.1507,42.3766,590457.0
2017-08-11 10:30:00,52.52,52.68,52.5,52.64,439232.0,42.3766,42.5057,42.3605,42.4734,439232.0
2017-08-11 11:00:00,52.64,52.64,52.32,52.33,471024.0,42.4734,42.4734,42.2153,42.2233,471024.0
2017-08-11 11:30:00,52.34,52.57,52.31,52.37,376782.0,42.2314,42.417,42.2072,42.2556,376782.0
2017-08-11 12:00:00,52.37,52.5,52.34,52.39,290752.0,42.2556,42.3605,42.2314,42.2717,290752.0
2017-08-11 12:30:00,52.39,52.53,52.33,52.46,192724.0,42.2717,42.3847,42.2233,42.3282,192724.0
2017-08-11 13:00:00,52.46,52.54,52.39,52.4,194369.0,42.3282,42.3928,42.2717,42.2798,194369.0
2017-08-11 13:30:00,52.4,52.44,52.32,52.33,198734.0,42.2798,42.3121,42.2153,42.2233,198734.0
2017-08-11 14:00:00,52.33,52.46,52.32,52.34,261428.0,42.2233,42.3282,42.2153,42.2314,261428.0
2017-08-11 14:30:00,52.34,52.34,52.11,52.12,393179.0,42.2314,42.2314,42.0458,42.0539,393179.0
2017-08-11 15:00:00,52.12,52.25,52.09,52.25,352869.0,42.0539,42.1588,42.0297,42.1588,352869.0
2017-08-11 15:30:00,52.24,52.31,52.17,52.19,671365.0,42.1507,42.2072,42.0942,42.1104,671365.0
2017-08-14 09:30:00,52.7,53.13,52.68,53.09,524114.0,42.5219,42.8688,42.5057,42.8365,524114.0
2017-08-14 10:00:00,53.09,53.14,52.9,52.9,326100.0,42.8365,42.8769,42.6832,42.6832,326100.0
2017-08-14 10:30:00,52.9,52.94,52.84,52.85,339301.0,42.6832,42.7155,42.6348,42.6429,339301.0
2017-08-14 11:00:00,52.86,52.88,52.76,52.84,337517.0,42.651,42.6671,42.5703,42.6348,337517.0
2017-08-14 11:30:00,52.85,52.9,52.75,52.8,381572.0,42.6429,42.6832,42.5622,42.6025,381572.0
2017-08-14 12:00:00,52.8,52.84,52.67,52.69,272009.0,42.6025,42.6348,42.4977,42.5138,272009.0
2017-08-14 12:30:00,52.68,52.79,52.66,52.75,240282.0,42.5057,42.5945,42.4896,42.5622,240282.0
2017-08-14 13:00:00,52.76,52.82,52.71,52.72,249585.0,42.5703,42.6187,42.5299,42.538,249585.0
2017-08-14 13:30:00,52.71,52.84,52.68,52.83,185815.0,42.5299,42.6348,42.5057,42.6268,185815.0
2017-08-14 14:00:00,52.83,52.85,52.74,52.8,290719.0,42.6268,42.6429,42.5541,42.6025,290719.0
2017-08-14 14:30:00,52.8,52.83,52.68,52.73,307219.0,42.6025,42.6268,42.5057,42.5461,307219.0
2017-08-14 15:00:00,52.73,52.87,52.69,52.86,295594.0,42.5461,42.659,42.5138,42.651,295594.0
2017-08-14 15:30:00,52.86,52.93,52.8,52.82,852852.0,42.651,42.7074,42.6025,42.6187,852852.0
2017-08-15 09:30:00,53.3,53.54,53.17,53.19,440472.0,43.006,43.1996,42.9011,42.9172,440472.0
2017-08-15 10:00:00,53.19,53.21,53.01,53.13,332878.0,42.9172,42.9334,42.772,42.8688,332878.0
2017-08-15 10:30:00,53.13,53.13,52.96,52.96,210207.0,42.8688,42.8688,42.7316,42.7316,210207.0
2017-08-15 11:00:00,52.96,53.08,52.95,53.05,198568.0,42.7316,42.8285,42.7236,42.8043,198568.0
2017-08-15 11:30:00,53.05,53.14,53.04,53.13,198918.0,42.8043,42.8769,42.7962,42.8688,198918.0
2017-08-15 12:00:00,53.13,53.23,53.12,53.22,154244.0,42.8688,42.9495,42.8607,42.9414,154244.0
2017-08-15 12:30:00,53.22,53.23,53.11,53.12,113251.0,42.9414,42.9495,42.8527,42.8607,113251.0
2017-08-15 13:00:00,53.12,53.21,53.05,53.18,158494.0,42.8607,42.9334,42.8043,42.9092,158494.0
2017-08-15 13:30:00,53.18,53.24,53.17,53.21,138413.0,42.9092,42.9576,42.9011,42.9334,138413.0
2017-08-15 14:00:00,53.21,53.31,53.21,53.29,250987.0,42.9334,43.0141,42.9334,42.9979,250987.0
2017-08-15 14:30:00,53.29,53.33,53.27,53.3,284300.0,42.9979,43.0302,42.9818,43.006,284300.0
2017-08-15 15:00:00,53.31,53.31,53.25,53.27,324750.0,43.0141,43.0141,42.9656,42.9818,324750.0
2017-08-15 15:30:00,53.27,53.32,53.13,53.15,558551.0,42.9818,43.0221,42.8688,42.885,558551.0
2017-08-16 09:30:00,53.38,53.43,53.19,53.37,448879.0,43.0705,43.1109,42.9172,43.0625,448879.0
2017-08-16 10:00:00,53.38,53.38,53.21,53.28,198602.0,43.0705,43.0705,42.9334,42.9898,198602.0
2017-08-16 10:30:00,53.28,53.3,53.17,53.22,271862.0,42.9898,43.006,42.9011,42.9414,271862.0
2017-08-16 11:00:00,53.23,53.28,53.07,53.13,260212.0,42.9495,42.9898,42.8204,42.8688,260212.0
2017-08-16 11:30:00,53.13,53.15,53.08,53.14,200741.0,42.8688,42.885,42.8285,42.8769,200741.0
2017-08-16 12:00:00,53.13,53.21,53.09,53.1,198949.0,42.8688,42.9334,42.8365,42.8446,198949.0
2017-08-16 12:30:00,53.1,53.12,52.95,52.98,247982.0,42.8446,42.8607,42.7236,42.7478,247982.0
2017-08-16 13:00:00,52.98,53.04,52.9,53.0,161742.0,42.7478,42.7962,42.6832,42.7639,161742.0
2017-08-16 13:30:00,53.0,53.0,52.84,52.87,231487.0,42.7639,42.7639,42.6348,42.659,231487.0
2017-08-16 14:00:00,52.87,52.95,52.67,52.72,509338.0,42.659,42.7236,42.4977,42.538,509338.0
2017-08-16 14:30:00,52.71,52.86,52.68,52.84,241416.0,42.5299,42.651,42.5057,42.6348,241416.0
2017-08-16 15:00:00,52.83,52.92,52.81,52.91,220417.0,42.6268,42.6994,42.6106,42.6913,220417.0
2017-08-16 15:30:00,52.91,52.94,52.8,52.87,664663.0,42.6913,42.7155,42.6025,42.659,664663.0
2017-08-17 09:30:00,52.69,52.79,52.56,52.56,228128.0,42.5138,42.5945,42.4089,42.4089,228128.0
2017-08-17 10:00:00,52.55,52.63,52.08,52.27,610552.0,42.4008,42.4654,42.0216,42.1749,610552.0
2017-08-17 10:30:00,52.27,52.44,52.22,52.33,393810.0,42.1749,42.3121,42.1346,42.2233,393810.0
2017-08-17 11:00:00,52.33,52.56,52.33,52.41,220887.0,42.2233,42.4089,42.2233,42.2879,220887.0
2017-08-17 11:30:00,52.41,52.43,52.27,52.37,227676.0,42.2879,42.304,42.1749,42.2556,227676.0
2017-08-17 12:00:00,52.38,52.43,52.26,52.33,193169.0,42.2637,42.304,42.1668,42.2233,193169.0
2017-08-17 12:30:00,52.33,52.33,52.15,52.22,234590.0,42.2233,42.2233,42.0781,42.1346,234590.0
2017-08-17 13:00:00,52.21,52.23,52.13,52.2,213925.0,42.1265,42.1426,42.0619,42.1184,213925.0
2017-08-17 13:30:00,52.2,52.29,52.17,52.25,185038.0,42.1184,42.191,42.0942,42.1588,185038.0
2017-08-17 14:00:00,52.25,52.27,52.12,52.22,260777.0,42.1588,42.1749,42.0539,42.1346,260777.0
2017-08-17 14:30:00,52.22,52.23,52.13,52.2,238277.0,42.1346,42.1426,42.0619,42.1184,238277.0
2017-08-17 15:00:00,52.2,52.21,52.04,52.07,392833.0,42.1184,42.1265,41.9893,42.0135,392833.0
2017-08-17 15:30:00,52.07,52.13,51.77,51.81,1038285.0,42.0135,42.0619,41.7715,41.8038,1038285.0
2017-08-18 09:30:00,51.56,51.91,51.41,51.83,596381.0,41.602,41.8844,41.481,41.8199,596381.0
2017-08-18 10:00:00,51.82,52.06,51.82,51.86,515023.0,41.8118,42.0055,41.8118,41.8441,515023.0
2017-08-18 10:30:00,51.86,51.94,51.74,51.87,331726.0,41.8441,41.9086,41.7473,41.8522,331726.0
2017-08-18 11:00:00,51.87,52.11,51.78,52.08,416712.0,41.8522,42.0458,41.7795,42.0216,416712.0
2017-08-18 11:30:00,52.08,52.36,52.05,52.28,397965.0,42.0216,42.2475,41.9974,42.183,397965.0
2017-08-18 12:00:00,52.28,52.3,52.16,52.26,261326.0,42.183,42.1991,42.0862,42.1668,261326.0
2017-08-18 12:30:00,52.25,52.48,52.2,52.34,289254.0,42.1588,42.3444,42.1184,42.2314,289254.0
2017-08-18 13:00:00,52.34,52.37,52.19,52.26,203315.0,42.2314,42.2556,42.1104,42.1668,203315.0
2017-08-18 13:30:00,52.26,52.28,52.12,52.12,201376.0,42.1668,42.183,42.0539,42.0539,201376.0
2017-08-18 14:00:00,52.11,52.2,52.09,52.14,165774.0,42.0458,42.1184,42.0297,42.07,165774.0
2017-08-18 14:30:00,52.15,52.22,52.14,52.16,309005.0,42.0781,42.1346,42.07,42.0862,309005.0
2017-08-18 15:00:00,52.16,52.24,52.14,52.21,223070.0,42.0862,42.1507,42.07,42.1265,223070.0
2017-08-18 15:30:00,52.22,52.32,52.08,52.09,812528.0,42.1346,42.2153,42.0216,42.0297,812528.0
2017-08-21 09:30:00,52.04,52.29,52.02,52.15,287353.0,41.9893,42.191,41.9732,42.0781,287353.0
2017-08-21 10:00:00,52.14,52.14,51.96,51.98,303551.0,42.07,42.07,41.9248,41.9409,303551.0
2017-08-21 10:30:00,51.98,52.08,51.89,52.02,262091.0,41.9409,42.0216,41.8683,41.9732,262091.0
2017-08-21 11:00:00,52.03,52.15,51.99,52.12,220117.0,41.9813,42.0781,41.949,42.0539,220117.0
2017-08-21 11:30:00,52.12,52.24,52.11,52.23,200623.0,42.0539,42.1507,42.0458,42.1426,200623.0
2017-08-21 12:00:00,52.23,52.36,52.2,52.36,165751.0,42.1426,42.2475,42.1184,42.2475,165751.0
2017-08-21 12:30:00,52.36,52.37,52.25,52.28,151240.0,42.2475,42.2556,42.1588,42.183,151240.0
2017-08-21 13:00:00,52.29,52.29,52.16,52.25,145390.0,42.191,42.191,42.0862,42.1588,145390.0
2017-08-21 13:30:00,52.25,52.29,52.12,52.14,137598.0,42.1588,42.191,42.0539,42.07,137598.0
2017-08-21 14:00:00,52.14,52.25,52.13,52.21,141917.0,42.07,42.1588,42.0619,42.1265,141917.0
2017-08-21 14:30:00,52.22,52.27,52.14,52.23,193834.0,42.1346,42.1749,42.07,42.1426,193834.0
2017-08-21 15:00:00,52.23,52.26,52.11,52.26,323486.0,42.1426,42.1668,42.0458,42.1668,323486.0
2017-08-21 15:30:00,52.26,52.26,52.08,52.18,731999.0,42.1668,42.1668,42.0216,42.1023,731999.0
2017-08-22 09:30:00,52.28,52.79,52.28,52.74,337967.0,42.183,42.5945,42.183,42.5541,337967.0
2017-08-22 10:00:00,52.75,52.78,52.64,52.66,290310.0,42.5622,42.5864,42.4734,42.4896,290310.0
2017-08-22 10:30:00,52.66,52.67,52.52,52.61,224851.0,42.4896,42.4977,42.3766,42.4492,224851.0
2017-08-22 11:00:00,52.62,52.64,52.55,52.63,200874.0,42.4573,42.4734,42.4008,42.4654,200874.0
2017-08-22 11:30:00,52.63,52.75,52.6,52.7,224390.0,42.4654,42.5622,42.4412,42.5219,224390.0
2017-08-22 12:00:00,52.69,52.72,52.62,52.65,153660.0,42.5138,42.538,42.4573,42.4815,153660.0
2017-08-22 12:30:00,52.65,52.7,52.64,52.67,133884.0,42.4815,42.5219,42.4734,42.4977,133884.0
2017-08-22 13:00:00,52.68,52.73,52.63,52.68,148407.0,42.5057,42.5461,42.4654,42.5057,148407.0
2017-08-22 13:30:00,52.68,52.7,52.52,52.54,182252.0,42.5057,42.5219,42.3766,42.3928,182252.0
2017-08-22 14:00:00,52.54,52.56,52.46,52.52,237422.0,42.3928,42.4089,42.3282,42.3766,237422.0
2017-08-22 14:30:00,52.52,52.66,52.51,52.64,222271.0,42.3766,42.4896,42.3686,42.4734,222271.0
2017-08-22 15:00:00,52.64,52.68,52.61,52.67,287959.0,42.4734,42.5057,42.4492,42.4977,287959.0
2017-08-22 15:30:00,52.66,52.75,52.58,52.62,862518.0,42.4896,42.5622,42.425,42.4573,862518.0
2017-08-23 09:30:00,52.26,52.64,52.25,52.59,189653.0,42.1668,42.4734,42.1588,42.4331,189653.0
2017-08-23 10:00:00,52.59,52.69,52.52,52.58,307240.0,42.4331,42.5138,42.3766,42.425,307240.0
2017-08-23 10:30:00,52.58,52.71,52.55,52.66,169363.0,42.425,42.5299,42.4008,42.4896,169363.0
2017-08-23 11:00:00,52.66,52.82,52.63,52.8,207861.0,42.4896,42.6187,42.4654,42.6025,207861.0
2017-08-23 11:30:00,52.8,52.96,52.8,52.96,203485.0,42.6025,42.7316,42.6025,42.7316,203485.0
2017-08-23 12:00:00,52.95,53.1,52.93,53.06,199660.0,42.7236,42.8446,42.7074,42.8123,199660.0
2017-08-23 12:30:00,53.07,53.08,52.91,52.93,152490.0,42.8204,42.8285,42.6913,42.7074,152490.0
2017-08-23 13:00:00,52.93,52.94,52.82,52.86,134016.0,42.7074,42.7155,42.6187,42.651,134016.0
2017-08-23 13:30:00,52.86,52.86,52.79,52.83,180546.0,42.651,42.651,42.5945,42.6268,180546.0
2017-08-23 14:00:00,52.83,52.87,52.8,52.87,228750.0,42.6268,42.659,42.6025,42.659,228750.0
2017-08-23 14:30:00,52.87,52.94,52.83,52.92,281639.0,42.659,42.7155,42.6268,42.6994,281639.0
2017-08-23 15:00:00,52.93,52.93,52.83,52.87,243587.0,42.7074,42.7074,42.6268,42.659,243587.0
2017-08-23 15:30:00,52.87,52.92,52.74,52.74,573347.0,42.659,42.6994,42.5541,42.5541,573347.0
2017-08-24 09:30:00,52.85,52.91,52.53,52.55,234284.0,42.6429,42.6913,42.3847,42.4008,234284.0
2017-08-24 10:00:00,52.55,52.87,52.55,52.84,263461.0,42.4008,42.659,42.4008,42.6348,263461.0
2017-08-24 10:30:00,52.84,52.97,52.82,52.91,197012.0,42.6348,42.7397,42.6187,42.6913,197012.0
2017-08-24 11:00:00,52.91,52.97,52.71,52.78,251658.0,42.6913,42.7397,42.5299,42.5864,251658.0
2017-08-24 11:30:00,52.78,52.78,52.65,52.69,275893.0,42.5864,42.5864,42.4815,42.5138,275893.0
2017-08-24 12:00:00,52.7,52.81,52.7,52.76,121849.0,42.5219,42.6106,42.5219,42.5703,121849.0
2017-08-24 12:30:00,52.76,52.8,52.69,52.69,92351.0,42.5703,42.6025,42.5138,42.5138,92351.0
2017-08-24 13:00:00,52.69,52.75,52.66,52.7,144500.0,42.5138,42.5622,42.4896,42.5219,144500.0
2017-08-24 13:30:00,52.7,52.73,52.66,52.71,109932.0,42.5219,42.5461,42.4896,42.5299,109932.0
2017-08-24 14:00:00,52.7,52.74,52.66,52.72,164523.0,42.5219,42.5541,42.4896,42.538,164523.0
2017-08-24 14:30:00,52.73,52.79,52.71,52.78,136929.0,42.5461,42.5945,42.5299,42.5864,136929.0
2017-08-24 15:00:00,52.78,52.89,52.72,52.87,268049.0,42.5864,42.6752,42.538,42.659,268049.0
2017-08-24 15:30:00,52.87,52.91,52.77,52.78,650840.0,42.659,42.6913,42.5783,42.5864,650840.0
2017-08-25 09:30:00,52.89,53.23,52.86,53.17,175580.0,42.6752,42.9495,42.651,42.9011,175580.0
2017-08-25 10:00:00,53.18,53.23,52.97,52.97,237962.0,42.9092,42.9495,42.7397,42.7397,237962.0
2017-08-25 10:30:00,52.97,52.99,52.81,52.82,181029.0,42.7397,42.7559,42.6106,42.6187,181029.0
2017-08-25 11:00:00,52.81,52.81,52.61,52.63,186743.0,42.6106,42.6106,42.4492,42.4654,186743.0
2017-08-25 11:30:00,52.63,52.72,52.6,52.61,131777.0,42.4654,42.538,42.4412,42.4492,131777.0
2017-08-25 12:00:00,52.61,52.71,52.6,52.66,87923.0,42.4492,42.5299,42.4412,42.4896,87923.0
2017-08-25 12:30:00,52.66,52.69,52.63,52.64,82087.0,42.4896,42.5138,42.4654,42.4734,82087.0
2017-08-25 13:00:00,52.65,52.74,52.64,52.72,96634.0,42.4815,42.5541,42.4734,42.538,96634.0
2017-08-25 13:30:00,52.73,52.76,52.67,52.76,101769.0,42.5461,42.5703,42.4977,42.5703,101769.0
2017-08-25 14:00:00,52.76,52.86,52.74,52.86,117860.0,42.5703,42.651,42.5541,42.651,117860.0
2017-08-25 14:30:00,52.86,52.86,52.76,52.79,116356.0,42.651,42.651,42.5703,42.5945,116356.0
2017-08-25 15:00:00,52.79,52.89,52.75,52.84,168312.0,42.5945,42.6752,42.5622,42.6348,168312.0
2017-08-25 15:30:00,52.84,52.85,52.65,52.65,359798.0,42.6348,42.6429,42.4815,42.4815,359798.0
2017-08-28 09:30:00,52.78,52.8,52.61,52.65,88618.0,42.5864,42.6025,42.4492,42.4815,88618.0
2017-08-28 10:00:00,52.66,52.73,52.55,52.62,109753.0,42.4896,42.5461,42.4008,42.4573,109753.0
2017-08-28 10:30:00,52.61,52.61,52.44,52.48,153584.0,42.4492,42.4492,42.3121,42.3444,153584.0
2017-08-28 11:00:00,52.47,52.54,52.27,52.3,141644.0,42.3363,42.3928,42.1749,42.1991,141644.0
2017-08-28 11:30:00,52.29,52.41,52.29,52.37,85684.0,42.191,42.2879,42.191,42.2556,85684.0
2017-08-28 12:00:00,52.36,52.38,52.22,52.27,72080.0,42.2475,42.2637,42.1346,42.1749,72080.0
2017-08-28 12:30:00,52.27,52.33,52.26,52.32,36844.0,42.1749,42.2233,42.1668,42.2153,36844.0
2017-08-28 13:00:00,52.31,52.37,52.28,52.3,42138.0,42.2072,42.2556,42.183,42.1991,42138.0
2017-08-28 13:30:00,52.29,52.3,52.23,52.26,59063.0,42.191,42.1991,42.1426,42.1668,59063.0
2017-08-28 14:00:00,52.26,52.27,52.15,52.15,84831.0,42.1668,42.1749,42.0781,42.0781,84831.0
2017-08-28 14:30:00,52.15,52.16,52.08,52.09,145813.0,42.0781,42.0862,42.0216,42.0297,145813.0
2017-08-28 15:00:00,52.09,52.18,52.08,52.17,167680.0,42.0297,42.1023,42.0216,42.0942,167680.0
2017-08-28 15:30:00,52.18,52.28,52.17,52.25,356159.0,42.1023,42.183,42.0942,42.1588,356159.0
2017-08-29 09:30:00,51.75,51.79,51.53,51.55,262731.0,41.7553,41.7876,41.5778,41.594,262731.0
2017-08-29 10:00:00,51.55,51.72,51.54,51.7,172305.0,41.594,41.7311,41.5859,41.715,172305.0
2017-08-29 10:30:00,51.71,51.9,51.68,51.88,183391.0,41.7231,41.8764,41.6989,41.8602,183391.0
2017-08-29 11:00:00,51.9,51.97,51.87,51.87,134024.0,41.8764,41.9328,41.8522,41.8522,134024.0
2017-08-29 11:30:00,51.87,51.93,51.83,51.91,122886.0,41.8522,41.9006,41.8199,41.8844,122886.0
2017-08-29 12:00:00,51.91,51.95,51.84,51.95,199749.0,41.8844,41.9167,41.828,41.9167,199749.0
2017-08-29 12:30:00,51.94,52.1,51.94,52.08,133381.0,41.9086,42.0377,41.9086,42.0216,133381.0
2017-08-29 13:00:00,52.08,52.21,52.07,52.18,95826.0,42.0216,42.1265,42.0135,42.1023,95826.0
2017-08-29 13:30:00,52.17,52.19,52.13,52.16,97452.0,42.0942,42.1104,42.0619,42.0862,97452.0
2017-08-29 14:00:00,52.16,52.19,52.13,52.16,144400.0,42.0862,42.1104,42.0619,42.0862,144400.0
2017-08-29 14:30:00,52.16,52.22,52.14,52.15,160973.0,42.0862,42.1346,42.07,42.0781,160973.0
2017-08-29 15:00:00,52.15,52.17,52.12,52.14,199257.0,42.0781,42.0942,42.0539,42.07,199257.0
2017-08-29 15:30:00,52.15,52.15,52.02,52.08,435727.0,42.0781,42.0781,41.9732,42.0216,435727.0
2017-08-30 09:30:00,52.1,52.25,52.04,52.25,140227.0,42.0377,42.1588,41.9893,42.1588,140227.0
2017-08-30 10:00:00,52.25,52.28,52.17,52.23,60412.0,42.1588,42.183,42.0942,42.1426,60412.0
2017-08-30 10:30:00,52.23,52.28,52.13,52.26,116597.0,42.1426,42.183,42.0619,42.1668,116597.0
2017-08-30 11:00:00,52.25,52.28,52.19,52.24,118315.0,42.1588,42.183,42.1104,42.1507,118315.0
2017-08-30 11:30:00,52.23,52.27,52.21,52.24,77835.0,42.1426,42.1749,42.1265,42.1507,77835.0
2017-08-30 12:00:00,52.24,52.24,52.1,52.18,168439.0,42.1507,42.1507,42.0377,42.1023,168439.0
2017-08-30 12:30:00,52.18,52.23,52.18,52.23,79938.0,42.1023,42.1426,42.1023,42.1426,79938.0
2017-08-30 13:00:00,52.23,52.42,52.22,52.4,98814.0,42.1426,42.2959,42.1346,42.2798,98814.0
2017-08-30 13:30:00,52.4,52.45,52.38,52.43,85601.0,42.2798,42.3201,42.2637,42.304,85601.0
2017-08-30 14:00:00,52.44,52.44,52.25,52.32,190367.0,42.3121,42.3121,42.1588,42.2153,190367.0
2017-08-30 14:30:00,52.32,52.49,52.31,52.47,149091.0,42.2153,42.3524,42.2072,42.3363,149091.0
2017-08-30 15:00:00,52.48,52.52,52.39,52.45,166234.0,42.3444,42.3766,42.2717,42.3201,166234.0
2017-08-30 15:30:00,52.44,52.46,52.29,52.36,472051.0,42.3121,42.3282,42.191,42.2475,472051.0
2017-08-31 09:30:00,52.51,52.61,52.22,52.28,127453.0,42.3686,42.4492,42.1346,42.183,127453.0
2017-08-31 10:00:00,52.29,52.39,52.24,52.24,120048.0,42.191,42.2717,42.1507,42.1507,120048.0
2017-08-31 10:30:00,52.24,52.29,52.11,52.27,138168.0,42.1507,42.191,42.0458,42.1749,138168.0
2017-08-31 11:00:00,52.27,52.31,52.21,52.25,148334.0,42.1749,42.2072,42.1265,42.1588,148334.0
2017-08-31 11:30:00,52.24,52.25,52.13,52.18,92134.0,42.1507,42.1588,42.0619,42.1023,92134.0
2017-08-31 12:00:00,52.18,52.23,52.16,52.18,84303.0,42.1023,42.1426,42.0862,42.1023,84303.0
2017-08-31 12:30:00,52.19,52.19,52.11,52.11,102478.0,42.1104,42.1104,42.0458,42.0458,102478.0
2017-08-31 13:00:00,52.11,52.14,52.02,52.05,76633.0,42.0458,42.07,41.9732,41.9974,76633.0
2017-08-31 13:30:00,52.05,52.2,52.03,52.18,83693.0,41.9974,42.1184,41.9813,42.1023,83693.0
2017-08-31 14:00:00,52.17,52.23,52.11,52.23,100943.0,42.0942,42.1426,42.0458,42.1426,100943.0
2017-08-31 14:30:00,52.23,52.3,52.2,52.29,137360.0,42.1426,42.1991,42.1184,42.191,137360.0
2017-08-31 15:00:00,52.29,52.36,52.23,52.33,213116.0,42.191,42.2475,42.1426,42.2233,213116.0
2017-08-31 15:30:00,52.33,52.4,52.24,52.28,651633.0,42.2233,42.2798,42.1507,42.183,651633.0
2017-09-01 09:30:00,52.45,52.59,52.22,52.55,157262.0,42.3201,42.4331,42.1346,42.4008,157262.0
2017-09-01 10:00:00,52.56,52.69,52.5,52.61,279239.0,42.4089,42.5138,42.3605,42.4492,279239.0
2017-09-01 10:30:00,52.62,52.68,52.58,52.65,225097.0,42.4573,42.5057,42.425,42.4815,225097.0
2017-09-01 11:00:00,52.64,52.65,52.52,52.52,167012.0,42.4734,42.4815,42.3766,42.3766,167012.0
2017-09-01 11:30:00,52.51,52.58,52.49,52.58,70740.0,42.3686,42.425,42.3524,42.425,70740.0
2017-09-01 12:00:00,52.59,52.61,52.53,52.55,113299.0,42.4331,42.4492,42.3847,42.4008,113299.0
2017-09-01 12:30:00,52.55,52.6,52.54,52.6,164936.0,42.4008,42.4412,42.3928,42.4412,164936.0
2017-09-01 13:00:00,52.6,52.62,52.55,52.59,203050.0,42.4412,42.4573,42.4008,42.4331,203050.0
2017-09-01 13:30:00,52.59,52.6,52.49,52.5,107657.0,42.4331,42.4412,42.3524,42.3605,107657.0
2017-09-01 14:00:00,52.51,52.51,52.42,52.44,95530.0,42.3686,42.3686,42.2959,42.3121,95530.0
2017-09-01 14:30:00,52.44,52.47,52.42,52.45,103355.0,42.3121,42.3363,42.2959,42.3201,103355.0
2017-09-01 15:00:00,52.45,52.45,52.39,52.39,140319.0,42.3201,42.3201,42.2717,42.2717,140319.0
2017-09-01 15:30:00,52.4,52.4,52.3,52.3,405714.0,42.2798,42.2798,42.1991,42.1991,405714.0
2017-09-05 09:30:00,51.98,52.01,51.65,51.84,375257.0,41.9409,41.9651,41.6747,41.828,375257.0
2017-09-05 10:00:00,51.83,51.92,51.71,51.8,473908.0,41.8199,41.8925,41.7231,41.7957,473908.0
2017-09-05 10:30:00,51.79,51.81,51.6,51.65,130698.0,41.7876,41.8038,41.6343,41.6747,130698.0
2017-09-05 11:00:00,51.65,51.77,51.62,51.67,125351.0,41.6747,41.7715,41.6504,41.6908,125351.0
2017-09-05 11:30:00,51.67,51.76,51.67,51.74,127400.0,41.6908,41.7634,41.6908,41.7473,127400.0
2017-09-05 12:00:00,51.73,51.74,51.24,51.25,286813.0,41.7392,41.7473,41.3438,41.3519,286813.0
2017-09-05 12:30:00,51.25,51.27,51.13,51.22,230597.0,41.3519,41.368,41.2551,41.3277,230597.0
2017-09-05 13:00:00,51.21,51.24,50.95,51.15,280085.0,41.3196,41.3438,41.1098,41.2712,280085.0
2017-09-05 13:30:00,51.15,51.31,51.09,51.3,271280.0,41.2712,41.4003,41.2228,41.3922,271280.0
2017-09-05 14:00:00,51.3,51.39,51.27,51.36,291185.0,41.3922,41.4649,41.368,41.4407,291185.0
2017-09-05 14:30:00,51.35,51.4,51.16,51.19,270321.0,41.4326,41.4729,41.2793,41.3035,270321.0
2017-09-05 15:00:00,51.19,51.21,51.04,51.11,306723.0,41.3035,41.3196,41.1825,41.2389,306723.0
2017-09-05 15:30:00,51.11,51.21,51.05,51.21,699431.0,41.2389,41.3196,41.1905,41.3196,699431.0
2017-09-06 09:30:00,51.49,51.49,51.24,51.36,229389.0,41.5456,41.5456,41.3438,41.4407,229389.0
2017-09-06 10:00:00,51.37,51.47,51.35,51.36,320864.0,41.4487,41.5294,41.4326,41.4407,320864.0
2017-09-06 10:30:00,51.36,51.36,51.19,51.22,195054.0,41.4407,41.4407,41.3035,41.3277,195054.0
2017-09-06 11:00:00,51.21,51.24,51.08,51.18,168151.0,41.3196,41.3438,41.2147,41.2954,168151.0
2017-09-06 11:30:00,51.17,51.19,50.96,51.05,150831.0,41.2874,41.3035,41.1179,41.1905,150831.0
2017-09-06 12:00:00,51.06,51.15,50.97,51.14,90115.0,41.1986,41.2712,41.126,41.2632,90115.0
2017-09-06 12:30:00,51.13,51.29,51.09,51.27,92046.0,41.2551,41.3842,41.2228,41.368,92046.0
2017-09-06 13:00:00,51.28,51.46,51.28,51.34,203554.0,41.3761,41.5213,41.3761,41.4245,203554.0
2017-09-06 13:30:00,51.34,51.35,51.26,51.3,100915.0,41.4245,41.4326,41.36,41.3922,100915.0
2017-09-06 14:00:00,51.3,51.41,51.3,51.4,145927.0,41.3922,41.481,41.3922,41.4729,145927.0
2017-09-06 14:30:00,51.4,51.4,51.31,51.32,237076.0,41.4729,41.4729,41.4003,41.4084,237076.0
2017-09-06 15:00:00,51.32,51.38,51.28,51.34,108669.0,41.4084,41.4568,41.3761,41.4245,108669.0
2017-09-06 15:30:00,51.34,51.34,51.23,51.26,382605.0,41.4245,41.4245,41.3358,41.36,382605.0
2017-09-07 09:30:00,51.26,51.36,50.5,50.57,646402.0,41.36,41.4407,40.7468,40.8032,646402.0
2017-09-07 10:00:00,50.57,50.57,50.29,50.33,565724.0,40.8032,40.8032,40.5773,40.6096,565724.0
2017-09-07 10:30:00,50.33,50.74,50.26,50.71,543103.0,40.6096,40.9404,40.5531,40.9162,543103.0
2017-09-07 11:00:00,50.71,50.78,50.3,50.3,300666.0,40.9162,40.9727,40.5854,40.5854,300666.0
2017-09-07 11:30:00,50.3,50.41,50.23,50.3,228995.0,40.5854,40.6741,40.5289,40.5854,228995.0
2017-09-07 12:00:00,50.3,50.42,50.26,50.29,178106.0,40.5854,40.6822,40.5531,40.5773,178106.0
2017-09-07 12:30:00,50.28,50.42,50.23,50.38,138002.0,40.5692,40.6822,40.5289,40.6499,138002.0
2017-09-07 13:00:00,50.37,50.4,50.24,50.26,161608.0,40.6419,40.6661,40.537,40.5531,161608.0
2017-09-07 13:30:00,50.25,50.31,50.2,50.3,223399.0,40.545,40.5935,40.5047,40.5854,223399.0
2017-09-07 14:00:00,50.3,50.31,50.2,50.23,145293.0,40.5854,40.5935,40.5047,40.5289,145293.0
2017-09-07 14:30:00,50.24,50.3,50.19,50.26,144874.0,40.537,40.5854,40.4966,40.5531,144874.0
2017-09-07 15:00:00,50.26,50.29,50.17,50.19,221211.0,40.5531,40.5773,40.4805,40.4966,221211.0
2017-09-07 15:30:00,50.19,50.28,50.15,50.27,747770.0,40.4966,40.5692,40.4644,40.5612,747770.0
2017-09-08 09:30:00,50.33,50.69,50.15,50.62,419680.0,40.6096,40.9001,40.4644,40.8436,419680.0
2017-09-08 10:00:00,50.61,50.84,50.6,50.81,398435.0,40.8355,41.0211,40.8274,40.9969,398435.0
2017-09-08 10:30:00,50.82,50.93,50.71,50.81,391171.0,41.005,41.0937,40.9162,40.9969,391171.0
2017-09-08 11:00:00,50.82,50.91,50.55,50.57,344844.0,41.005,41.0776,40.7871,40.8032,344844.0
2017-09-08 11:30:00,50.56,50.67,50.53,50.6,272823.0,40.7952,40.8839,40.771,40.8274,272823.0
2017-09-08 12:00:00,50.59,50.71,50.57,50.69,212223.0,40.8194,40.9162,40.8032,40.9001,212223.0
2017-09-08 12:30:00,50.69,50.71,50.63,50.7,167600.0,40.9001,40.9162,40.8516,40.9081,167600.0
2017-09-08 13:00:00,50.7,50.7,50.53,50.55,98414.0,40.9081,40.9081,40.771,40.7871,98414.0
2017-09-08 13:30:00,50.54,50.63,50.53,50.63,131329.0,40.779,40.8516,40.771,40.8516,131329.0
2017-09-08 14:00:00,50.63,50.76,50.61,50.7,285097.0,40.8516,40.9565,40.8355,40.9081,285097.0
2017-09-08 14:30:00,50.71,50.73,50.59,50.62,256169.0,40.9162,40.9323,40.8194,40.8436,256169.0
2017-09-08 15:00:00,50.61,50.63,50.48,50.48,221197.0,40.8355,40.8516,40.7306,40.7306,221197.0
2017-09-08 15:30:00,50.48,50.49,50.36,50.43,854264.0,40.7306,40.7387,40.6338,40.6903,854264.0
2017-09-11 09:30:00,50.92,51.19,50.91,51.05,482153.0,41.0856,41.3035,41.0776,41.1905,482153.0
2017-09-11 10:00:00,51.06,51.24,51.02,51.18,176325.0,41.1986,41.3438,41.1663,41.2954,176325.0
2017-09-11 10:30:00,51.18,51.3,51.12,51.23,213934.0,41.2954,41.3922,41.247,41.3358,213934.0
2017-09-11 11:00:00,51.24,51.38,51.19,51.3,263770.0,41.3438,41.4568,41.3035,41.3922,263770.0
2017-09-11 11:30:00,51.3,51.38,51.29,51.34,148001.0,41.3922,41.4568,41.3842,41.4245,148001.0
2017-09-11 12:00:00,51.34,51.49,51.27,51.48,154219.0,41.4245,41.5456,41.368,41.5375,154219.0
2017-09-11 12:30:00,51.48,51.56,51.43,51.46,144065.0,41.5375,41.602,41.4971,41.5213,144065.0
2017-09-11 13:00:00,51.46,51.51,51.39,51.47,267957.0,41.5213,41.5617,41.4649,41.5294,267957.0
2017-09-11 13:30:00,51.47,51.52,51.45,51.49,122085.0,41.5294,41.5698,41.5133,41.5456,122085.0
2017-09-11 14:00:00,51.5,51.51,51.43,51.46,229192.0,41.5536,41.5617,41.4971,41.5213,229192.0
2017-09-11 14:30:00,51.46,51.54,51.45,51.46,247014.0,41.5213,41.5859,41.5133,41.5213,247014.0
2017-09-11 15:00:00,51.46,51.53,51.44,51.5,256200.0,41.5213,41.5778,41.5052,41.5536,256200.0
2017-09-11 15:30:00,51.5,51.53,51.46,51.52,814621.0,41.5536,41.5778,41.5213,41.5698,814621.0
2017-09-12 09:30:00,51.7,51.99,51.64,51.79,282944.0,41.715,41.949,41.6666,41.7876,282944.0
2017-09-12 10:00:00,51.78,51.83,51.62,51.67,238867.0,41.7795,41.8199,41.6504,41.6908,238867.0
2017-09-12 10:30:00,51.67,51.75,51.59,51.74,197272.0,41.6908,41.7553,41.6262,41.7473,197272.0
2017-09-12 11:00:00,51.73,51.8,51.71,51.77,134303.0,41.7392,41.7957,41.7231,41.7715,134303.0
2017-09-12 11:30:00,51.76,51.93,51.75,51.89,146314.0,41.7634,41.9006,41.7553,41.8683,146314.0
2017-09-12 12:00:00,51.89,51.96,51.87,51.9,108682.0,41.8683,41.9248,41.8522,41.8764,108682.0
2017-09-12 12:30:00,51.9,51.95,51.89,51.94,74330.0,41.8764,41.9167,41.8683,41.9086,74330.0
2017-09-12 13:00:00,51.93,52.04,51.92,52.01,98433.0,41.9006,41.9893,41.8925,41.9651,98433.0
2017-09-12 13:30:00,52.01,52.02,51.95,51.96,212888.0,41.9651,41.9732,41.9167,41.9248,212888.0
2017-09-12 14:00:00,51.96,51.98,51.88,51.9,307159.0,41.9248,41.9409,41.8602,41.8764,307159.0
2017-09-12 14:30:00,51.9,51.99,51.89,51.98,94850.0,41.8764,41.949,41.8683,41.9409,94850.0
2017-09-12 15:00:00,51.99,52.02,51.94,51.95,483882.0,41.949,41.9732,41.9086,41.9167,483882.0
2017-09-12 15:30:00,51.96,52.03,51.95,52.0,608241.0,41.9248,41.9813,41.9167,41.9571,608241.0
2017-09-13 09:30:00,51.79,51.99,51.21,51.23,410442.0,41.7876,41.949,41.3196,41.3358,410442.0
2017-09-13 10:00:00,51.22,51.22,50.95,51.07,827235.0,41.3277,41.3277,41.1098,41.2067,827235.0
2017-09-13 10:30:00,51.07,51.59,51.06,51.5,421979.0,41.2067,41.6262,41.1986,41.5536,421979.0
2017-09-13 11:00:00,51.51,51.55,51.42,51.55,280170.0,41.5617,41.594,41.4891,41.594,280170.0
2017-09-13 11:30:00,51.55,51.63,51.48,51.49,184041.0,41.594,41.6585,41.5375,41.5456,184041.0
2017-09-13 12:00:00,51.48,51.52,51.37,51.38,92972.0,41.5375,41.5698,41.4487,41.4568,92972.0
2017-09-13 12:30:00,51.38,51.48,51.36,51.47,72366.0,41.4568,41.5375,41.4407,41.5294,72366.0
2017-09-13 13:00:00,51.48,51.48,51.38,51.38,94527.0,41.5375,41.5375,41.4568,41.4568,94527.0
2017-09-13 13:30:00,51.38,51.43,51.36,51.41,71231.0,41.4568,41.4971,41.4407,41.481,71231.0
2017-09-13 14:00:00,51.41,51.47,51.4,51.44,181875.0,41.481,41.5294,41.4729,41.5052,181875.0
2017-09-13 14:30:00,51.44,51.53,51.41,51.52,214051.0,41.5052,41.5778,41.481,41.5698,214051.0
2017-09-13 15:00:00,51.52,51.56,51.49,51.54,179745.0,41.5698,41.602,41.5456,41.5859,179745.0
2017-09-13 15:30:00,51.54,51.6,51.52,51.58,497885.0,41.5859,41.6343,41.5698,41.6182,497885.0
2017-09-14 09:30:00,51.55,51.62,51.41,51.41,156044.0,41.594,41.6504,41.481,41.481,156044.0
2017-09-14 10:00:00,51.41,51.46,51.27,51.28,177405.0,41.481,41.5213,41.368,41.3761,177405.0
2017-09-14 10:30:00,51.28,51.28,51.16,51.19,252434.0,41.3761,41.3761,41.2793,41.3035,252434.0
2017-09-14 11:00:00,51.19,51.3,51.16,51.26,154473.0,41.3035,41.3922,41.2793,41.36,154473.0
2017-09-14 11:30:00,51.27,51.31,51.24,51.29,88436.0,41.368,41.4003,41.3438,41.3842,88436.0
2017-09-14 12:00:00,51.29,51.35,51.25,51.34,80418.0,41.3842,41.4326,41.3519,41.4245,80418.0
2017-09-14 12:30:00,51.33,51.45,51.31,51.44,89685.0,41.4165,41.5133,41.4003,41.5052,89685.0
2017-09-14 13:00:00,51.43,51.45,51.34,51.35,81851.0,41.4971,41.5133,41.4245,41.4326,81851.0
2017-09-14 13:30:00,51.35,51.36,51.23,51.24,120085.0,41.4326,41.4407,41.3358,41.3438,120085.0
2017-09-14 14:00:00,51.25,51.29,51.24,51.24,107033.0,41.3519,41.3842,41.3438,41.3438,107033.0
2017-09-14 14:30:00,51.25,51.26,51.17,51.19,182163.0,41.3519,41.36,41.2874,41.3035,182163.0
2017-09-14 15:00:00,51.19,51.2,51.13,51.14,236544.0,41.3035,41.3116,41.2551,41.2632,236544.0
2017-09-14 15:30:00,51.15,51.15,51.0,51.14,677104.0,41.2712,41.2712,41.1502,41.2632,677104.0
2017-09-15 09:30:00,51.1,51.67,50.99,51.51,1132789.0,41.2309,41.6908,41.1421,41.5617,1132789.0
2017-09-15 10:00:00,51.51,51.57,51.28,51.33,154256.0,41.5617,41.6101,41.3761,41.4165,154256.0
2017-09-15 10:30:00,51.33,51.45,51.3,51.4,149695.0,41.4165,41.5133,41.3922,41.4729,149695.0
2017-09-15 11:00:00,51.39,51.43,51.21,51.27,98958.0,41.4649,41.4971,41.3196,41.368,98958.0
2017-09-15 11:30:00,51.28,51.3,51.22,51.25,53216.0,41.3761,41.3922,41.3277,41.3519,53216.0
2017-09-15 12:00:00,51.24,51.24,51.15,51.2,57049.0,41.3438,41.3438,41.2712,41.3116,57049.0
2017-09-15 12:30:00,51.2,51.33,51.19,51.31,90610.0,41.3116,41.4165,41.3035,41.4003,90610.0
2017-09-15 13:00:00,51.31,51.32,51.25,51.25,70277.0,41.4003,41.4084,41.3519,41.3519,70277.0
2017-09-15 13:30:00,51.26,51.3,51.2,51.23,127700.0,41.36,41.3922,41.3116,41.3358,127700.0
2017-09-15 14:00:00,51.23,51.28,51.22,51.26,76996.0,41.3358,41.3761,41.3277,41.36,76996.0
2017-09-15 14:30:00,51.26,51.33,51.25,51.3,94367.0,41.36,41.4165,41.3519,41.3922,94367.0
2017-09-15 15:00:00,51.3,51.38,51.28,51.38,98894.0,41.3922,41.4568,41.3761,41.4568,98894.0
2017-09-15 15:30:00,51.38,51.56,51.37,51.56,903843.0,41.4568,41.602,41.4487,41.602,903843.0
2017-09-18 09:30:00,51.68,51.93,51.62,51.72,154660.0,41.6989,41.9006,41.6504,41.7311,154660.0
2017-09-18 10:00:00,51.71,51.73,51.57,51.58,127672.0,41.7231,41.7392,41.6101,41.6182,127672.0
2017-09-18 10:30:00,51.58,51.65,51.54,51.6,108237.0,41.6182,41.6747,41.5859,41.6343,108237.0
2017-09-18 11:00:00,51.6,51.77,51.58,51.77,89186.0,41.6343,41.7715,41.6182,41.7715,89186.0
2017-09-18 11:30:00,51.77,51.79,51.7,51.7,109792.0,41.7715,41.7876,41.715,41.715,109792.0
2017-09-18 12:00:00,51.71,51.76,51.7,51.72,70550.0,41.7231,41.7634,41.715,41.7311,70550.0
2017-09-18 12:30:00,51.72,51.76,51.71,51.73,66909.0,41.7311,41.7634,41.7231,41.7392,66909.0
2017-09-18 13:00:00,51.74,51.75,51.68,51.75,97175.0,41.7473,41.7553,41.6989,41.7553,97175.0
2017-09-18 13:30:00,51.75,51.78,51.69,51.77,114645.0,41.7553,41.7795,41.7069,41.7715,114645.0
2017-09-18 14:00:00,51.76,51.8,51.7,51.74,135203.0,41.7634,41.7957,41.715,41.7473,135203.0
2017-09-18 14:30:00,51.75,51.76,51.67,51.72,134275.0,41.7553,41.7634,41.6908,41.7311,134275.0
2017-09-18 15:00:00,51.72,51.74,51.66,51.73,232681.0,41.7311,41.7473,41.6827,41.7392,232681.0
2017-09-18 15:30:00,51.73,51.8,51.68,51.72,406987.0,41.7392,41.7957,41.6989,41.7311,406987.0
2017-09-19 09:30:00,51.74,51.87,51.61,51.85,161313.0,41.7473,41.8522,41.6424,41.836,161313.0
2017-09-19 10:00:00,51.84,51.94,51.81,51.84,202032.0,41.828,41.9086,41.8038,41.828,202032.0
2017-09-19 10:30:00,51.85,51.9,51.8,51.86,203463.0,41.836,41.8764,41.7957,41.8441,203463.0
2017-09-19 11:00:00,51.85,51.94,51.79,51.93,145834.0,41.836,41.9086,41.7876,41.9006,145834.0
2017-09-19 11:30:00,51.92,52.05,51.91,51.99,123051.0,41.8925,41.9974,41.8844,41.949,123051.0
2017-09-19 12:00:00,52.0,52.08,51.93,52.07,111770.0,41.9571,42.0216,41.9006,42.0135,111770.0
2017-09-19 12:30:00,52.07,52.13,52.04,52.09,119975.0,42.0135,42.0619,41.9893,42.0297,119975.0
2017-09-19 13:00:00,52.09,52.09,52.0,52.0,86735.0,42.0297,42.0297,41.9571,41.9571,86735.0
2017-09-19 13:30:00,52.0,52.06,51.98,52.05,138286.0,41.9571,42.0055,41.9409,41.9974,138286.0
2017-09-19 14:00:00,52.05,52.1,52.02,52.04,218266.0,41.9974,42.0377,41.9732,41.9893,218266.0
2017-09-19 14:30:00,52.04,52.08,51.98,51.99,116769.0,41.9893,42.0216,41.9409,41.949,116769.0
2017-09-19 15:00:00,51.99,52.04,51.97,52.01,303069.0,41.949,41.9893,41.9328,41.9651,303069.0
2017-09-19 15:30:00,52.01,52.13,51.99,52.03,633253.0,41.9651,42.0619,41.949,41.9813,633253.0
2017-09-20 09:30:00,52.16,52.26,51.67,51.7,361179.0,42.0862,42.1668,41.6908,41.715,361179.0
2017-09-20 10:00:00,51.7,51.87,51.56,51.85,164287.0,41.715,41.8522,41.602,41.836,164287.0
2017-09-20 10:30:00,51.84,51.91,51.71,51.91,177486.0,41.828,41.8844,41.7231,41.8844,177486.0
2017-09-20 11:00:00,51.92,51.99,51.86,51.98,150604.0,41.8925,41.949,41.8441,41.9409,150604.0
2017-09-20 11:30:00,51.98,52.04,51.97,51.99,90834.0,41.9409,41.9893,41.9328,41.949,90834.0
2017-09-20 12:00:00,51.99,52.06,51.93,51.96,115736.0,41.949,42.0055,41.9006,41.9248,115736.0
2017-09-20 12:30:00,51.96,52.06,51.96,52.06,154663.0,41.9248,42.0055,41.9248,42.0055,154663.0
2017-09-20 13:00:00,52.05,52.1,52.02,52.07,96510.0,41.9974,42.0377,41.9732,42.0135,96510.0
2017-09-20 13:30:00,52.06,52.1,52.05,52.09,79343.0,42.0055,42.0377,41.9974,42.0297,79343.0
2017-09-20 14:00:00,52.09,52.53,52.09,52.35,389329.0,42.0297,42.3847,42.0297,42.2395,389329.0
2017-09-20 14:30:00,52.35,52.45,52.31,52.41,356240.0,42.2395,42.3201,42.2072,42.2879,356240.0
2017-09-20 15:00:00,52.42,52.43,52.23,52.31,297590.0,42.2959,42.304,42.1426,42.2072,297590.0
2017-09-20 15:30:00,52.32,52.41,52.28,52.4,437039.0,42.2153,42.2879,42.183,42.2798,437039.0
2017-09-21 09:30:00,52.44,52.66,52.13,52.21,171335.0,42.3121,42.4896,42.0619,42.1265,171335.0
2017-09-21 10:00:00,52.21,52.27,52.04,52.27,143197.0,42.1265,42.1749,41.9893,42.1749,143197.0
2017-09-21 10:30:00,52.27,52.4,52.26,52.3,131525.0,42.1749,42.2798,42.1668,42.1991,131525.0
2017-09-21 11:00:00,52.29,52.54,52.28,52.5,227092.0,42.191,42.3928,42.183,42.3605,227092.0
2017-09-21 11:30:00,52.49,52.58,52.48,52.51,128984.0,42.3524,42.425,42.3444,42.3686,128984.0
2017-09-21 12:00:00,52.52,52.52,52.37,52.4,115534.0,42.3766,42.3766,42.2556,42.2798,115534.0
2017-09-21 12:30:00,52.4,52.45,52.35,52.41,101884.0,42.2798,42.3201,42.2395,42.2879,101884.0
2017-09-21 13:00:00,52.42,52.47,52.39,52.4,81043.0,42.2959,42.3363,42.2717,42.2798,81043.0
2017-09-21 13:30:00,52.4,52.53,52.38,52.53,193949.0,42.2798,42.3847,42.2637,42.3847,193949.0
2017-09-21 14:00:00,52.53,52.61,52.45,52.54,146365.0,42.3847,42.4492,42.3201,42.3928,146365.0
2017-09-21 14:30:00,52.53,52.64,52.51,52.58,191053.0,42.3847,42.4734,42.3686,42.425,191053.0
2017-09-21 15:00:00,52.58,52.6,52.53,52.58,160073.0,42.425,42.4412,42.3847,42.425,160073.0
2017-09-21 15:30:00,52.57,52.58,52.43,52.44,533216.0,42.417,42.425,42.304,42.3121,533216.0
2017-09-22 09:30:00,52.31,52.31,51.9,52.12,294088.0,42.2072,42.2072,41.8764,42.0539,294088.0
2017-09-22 10:00:00,52.13,52.27,52.13,52.21,134717.0,42.0619,42.1749,42.0619,42.1265,134717.0
2017-09-22 10:30:00,52.21,52.31,52.11,52.12,160075.0,42.1265,42.2072,42.0458,42.0539,160075.0
2017-09-22 11:00:00,52.11,52.2,52.11,52.12,322112.0,42.0458,42.1184,42.0458,42.0539,322112.0
2017-09-22 11:30:00,52.12,52.37,52.12,52.35,198158.0,42.0539,42.2556,42.0539,42.2395,198158.0
2017-09-22 12:00:00,52.34,52.4,52.27,52.28,97428.0,42.2314,42.2798,42.1749,42.183,97428.0
2017-09-22 12:30:00,52.27,52.3,52.25,52.28,77323.0,42.1749,42.1991,42.1588,42.183,77323.0
2017-09-22 13:00:00,52.28,52.36,52.28,52.34,49988.0,42.183,42.2475,42.183,42.2314,49988.0
2017-09-22 13:30:00,52.33,52.36,52.25,52.25,67973.0,42.2233,42.2475,42.1588,42.1588,67973.0
2017-09-22 14:00:00,52.26,52.34,52.24,52.32,81016.0,42.1668,42.2314,42.1507,42.2153,81016.0
2017-09-22 14:30:00,52.32,52.36,52.29,52.31,100547.0,42.2153,42.2475,42.191,42.2072,100547.0
2017-09-22 15:00:00,52.31,52.37,52.28,52.37,106830.0,42.2072,42.2556,42.183,42.2556,106830.0
2017-09-22 15:30:00,52.37,52.46,52.34,52.34,540125.0,42.2556,42.3282,42.2314,42.2314,540125.0
2017-09-25 09:30:00,52.24,52.47,52.19,52.36,176279.0,42.1507,42.3363,42.1104,42.2475,176279.0
2017-09-25 10:00:00,52.36,52.44,52.27,52.38,119911.0,42.2475,42.3121,42.1749,42.2637,119911.0
2017-09-25 10:30:00,52.39,52.47,52.1,52.15,141429.0,42.2717,42.3363,42.0377,42.0781,141429.0
2017-09-25 11:00:00,52.15,52.15,51.9,52.04,200346.0,42.0781,42.0781,41.8764,41.9893,200346.0
2017-09-25 11:30:00,52.04,52.08,51.88,51.89,148020.0,41.9893,42.0216,41.8602,41.8683,148020.0
2017-09-25 12:00:00,51.9,51.91,51.74,51.9,176907.0,41.8764,41.8844,41.7473,41.8764,176907.0
2017-09-25 12:30:00,51.9,51.98,51.82,51.98,136916.0,41.8764,41.9409,41.8118,41.9409,136916.0
2017-09-25 13:00:00,51.97,52.04,51.95,52.01,80226.0,41.9328,41.9893,41.9167,41.9651,80226.0
2017-09-25 13:30:00,52.01,52.04,51.99,52.03,73942.0,41.9651,41.9893,41.949,41.9813,73942.0
2017-09-25 14:00:00,52.03,52.09,52.01,52.06,135389.0,41.9813,42.0297,41.9651,42.0055,135389.0
2017-09-25 14:30:00,52.06,52.1,52.0,52.08,142331.0,42.0055,42.0377,41.9571,42.0216,142331.0
2017-09-25 15:00:00,52.09,52.18,52.05,52.17,202216.0,42.0297,42.1023,41.9974,42.0942,202216.0
2017-09-25 15:30:00,52.17,52.22,52.11,52.19,354921.0,42.0942,42.1346,42.0458,42.1104,354921.0
2017-09-26 09:30:00,52.37,52.4,52.18,52.3,137107.0,42.2556,42.2798,42.1023,42.1991,137107.0
2017-09-26 10:00:00,52.29,52.36,52.18,52.26,157366.0,42.191,42.2475,42.1023,42.1668,157366.0
2017-09-26 10:30:00,52.26,52.32,52.21,52.22,85995.0,42.1668,42.2153,42.1265,42.1346,85995.0
2017-09-26 11:00:00,52.22,52.24,52.05,52.08,149010.0,42.1346,42.1507,41.9974,42.0216,149010.0
2017-09-26 11:30:00,52.08,52.21,52.08,52.13,94433.0,42.0216,42.1265,42.0216,42.0619,94433.0
2017-09-26 12:00:00,52.13,52.18,52.07,52.17,93733.0,42.0619,42.1023,42.0135,42.0942,93733.0
2017-09-26 12:30:00,52.18,52.3,52.15,52.24,123927.0,42.1023,42.1991,42.0781,42.1507,123927.0
2017-09-26 13:00:00,52.25,52.26,52.17,52.18,83897.0,42.1588,42.1668,42.0942,42.1023,83897.0
2017-09-26 13:30:00,52.18,52.25,52.17,52.23,91269.0,42.1023,42.1588,42.0942,42.1426,91269.0
2017-09-26 14:00:00,52.23,52.25,52.14,52.18,90956.0,42.1426,42.1588,42.07,42.1023,90956.0
2017-09-26 14:30:00,52.19,52.23,52.14,52.17,121020.0,42.1104,42.1426,42.07,42.0942,121020.0
2017-09-26 15:00:00,52.17,52.23,52.15,52.23,97002.0,42.0942,42.1426,42.0781,42.1426,97002.0
2017-09-26 15:30:00,52.23,52.24,52.08,52.12,321573.0,42.1426,42.1507,42.0216,42.0539,321573.0
2017-09-27 09:30:00,52.96,52.96,52.61,52.91,335898.0,42.7316,42.7316,42.4492,42.6913,335898.0
2017-09-27 10:00:00,52.9,52.91,52.71,52.83,140797.0,42.6832,42.6913,42.5299,42.6268,140797.0
2017-09-27 10:30:00,52.82,52.87,52.61,52.7,181479.0,42.6187,42.659,42.4492,42.5219,181479.0
2017-09-27 11:00:00,52.69,52.7,52.6,52.61,113748.0,42.5138,42.5219,42.4412,42.4492,113748.0
2017-09-27 11:30:00,52.61,52.68,52.59,52.66,123290.0,42.4492,42.5057,42.4331,42.4896,123290.0
2017-09-27 12:00:00,52.65,52.65,52.47,52.5,194002.0,42.4815,42.4815,42.3363,42.3605,194002.0
2017-09-27 12:30:00,52.5,52.71,52.49,52.7,287932.0,42.3605,42.5299,42.3524,42.5219,287932.0
2017-09-27 13:00:00,52.7,52.71,52.67,52.7,153206.0,42.5219,42.5299,42.4977,42.5219,153206.0
2017-09-27 13:30:00,52.69,52.89,52.68,52.85,169729.0,42.5138,42.6752,42.5057,42.6429,169729.0
2017-09-27 14:00:00,52.85,52.89,52.74,52.78,209777.0,42.6429,42.6752,42.5541,42.5864,209777.0
2017-09-27 14:30:00,52.78,52.87,52.74,52.86,120832.0,42.5864,42.659,42.5541,42.651,120832.0
2017-09-27 15:00:00,52.86,52.93,52.81,52.93,145814.0,42.651,42.7074,42.6106,42.7074,145814.0
2017-09-27 15:30:00,52.93,52.93,52.73,52.77,510612.0,42.7074,42.7074,42.5461,42.5783,510612.0
2017-09-28 09:30:00,52.75,52.8,52.56,52.7,198745.0,42.5622,42.6025,42.4089,42.5219,198745.0
2017-09-28 10:00:00,52.73,52.76,52.57,52.62,156030.0,42.5461,42.5703,42.417,42.4573,156030.0
2017-09-28 10:30:00,52.62,52.83,52.53,52.7,145405.0,42.4573,42.6268,42.3847,42.5219,145405.0
2017-09-28 11:00:00,52.69,52.71,52.53,52.58,330709.0,42.5138,42.5299,42.3847,42.425,330709.0
2017-09-28 11:30:00,52.58,52.64,52.57,52.63,75118.0,42.425,42.4734,42.417,42.4654,75118.0
2017-09-28 12:00:00,52.64,52.78,52.6,52.76,134704.0,42.4734,42.5864,42.4412,42.5703,134704.0
2017-09-28 12:30:00,52.76,52.84,52.72,52.81,84005.0,42.5703,42.6348,42.538,42.6106,84005.0
2017-09-28 13:00:00,52.82,52.84,52.78,52.8,55400.0,42.6187,42.6348,42.5864,42.6025,55400.0
2017-09-28 13:30:00,52.8,52.93,52.76,52.88,115363.0,42.6025,42.7074,42.5703,42.6671,115363.0
2017-09-28 14:00:00,52.88,52.97,52.87,52.88,137871.0,42.6671,42.7397,42.659,42.6671,137871.0
2017-09-28 14:30:00,52.88,52.93,52.87,52.93,71505.0,42.6671,42.7074,42.659,42.7074,71505.0
2017-09-28 15:00:00,52.92,52.97,52.89,52.92,98607.0,42.6994,42.7397,42.6752,42.6994,98607.0
2017-09-28 15:30:00,52.92,53.02,52.89,53.0,565391.0,42.6994,42.7801,42.6752,42.7639,565391.0
2017-09-29 09:30:00,53.02,53.28,52.9,53.24,156209.0,42.7801,42.9898,42.6832,42.9576,156209.0
2017-09-29 10:00:00,53.23,53.32,53.17,53.19,205871.0,42.9495,43.0221,42.9011,42.9172,205871.0
2017-09-29 10:30:00,53.2,53.22,52.88,52.95,168294.0,42.9253,42.9414,42.6671,42.7236,168294.0
2017-09-29 11:00:00,52.94,52.99,52.92,52.95,120682.0,42.7155,42.7559,42.6994,42.7236,120682.0
2017-09-29 11:30:00,52.94,52.97,52.82,52.87,116052.0,42.7155,42.7397,42.6187,42.659,116052.0
2017-09-29 12:00:00,52.87,52.95,52.81,52.91,135645.0,42.659,42.7236,42.6106,42.6913,135645.0
2017-09-29 12:30:00,52.92,52.98,52.88,52.97,87476.0,42.6994,42.7478,42.6671,42.7397,87476.0
2017-09-29 13:00:00,52.97,52.97,52.87,52.88,62273.0,42.7397,42.7397,42.659,42.6671,62273.0
2017-09-29 13:30:00,52.88,52.91,52.85,52.86,51225.0,42.6671,42.6913,42.6429,42.651,51225.0
2017-09-29 14:00:00,52.87,52.87,52.8,52.85,94149.0,42.659,42.659,42.6025,42.6429,94149.0
2017-09-29 14:30:00,52.85,52.89,52.83,52.88,81852.0,42.6429,42.6752,42.6268,42.6671,81852.0
2017-09-29 15:00:00,52.89,52.96,52.87,52.94,110472.0,42.6752,42.7316,42.659,42.7155,110472.0
2017-09-29 15:30:00,52.94,53.03,52.93,53.0,481635.0,42.7155,42.7881,42.7074,42.7639,481635.0
2017-10-02 09:30:00,52.91,53.21,52.86,53.1,152211.0,42.6913,42.9334,42.651,42.8446,152211.0
2017-10-02 10:00:00,53.11,53.32,53.11,53.16,188778.0,42.8527,43.0221,42.8527,42.893,188778.0
2017-10-02 10:30:00,53.16,53.16,53.06,53.13,89478.0,42.893,42.893,42.8123,42.8688,89478.0
2017-10-02 11:00:00,53.14,53.25,53.14,53.2,98597.0,42.8769,42.9656,42.8769,42.9253,98597.0
2017-10-02 11:30:00,53.2,53.48,53.2,53.46,83478.0,42.9253,43.1512,42.9253,43.1351,83478.0
2017-10-02 12:00:00,53.45,53.51,53.44,53.45,80104.0,43.127,43.1754,43.1189,43.127,80104.0
2017-10-02 12:30:00,53.46,53.52,53.46,53.49,90962.0,43.1351,43.1835,43.1351,43.1593,90962.0
2017-10-02 13:00:00,53.49,53.58,53.49,53.57,88387.0,43.1593,43.2319,43.1593,43.2238,88387.0
2017-10-02 13:30:00,53.56,53.6,53.54,53.59,120146.0,43.2158,43.248,43.1996,43.24,120146.0
2017-10-02 14:00:00,53.58,53.62,53.52,53.61,75608.0,43.2319,43.2642,43.1835,43.2561,75608.0
2017-10-02 14:30:00,53.6,53.67,53.57,53.61,130976.0,43.248,43.3045,43.2238,43.2561,130976.0
2017-10-02 15:00:00,53.6,53.6,53.53,53.57,128988.0,43.248,43.248,43.1916,43.2238,128988.0
2017-10-02 15:30:00,53.56,53.65,53.53,53.64,314281.0,43.2158,43.2884,43.1916,43.2803,314281.0
2017-10-03 09:30:00,53.96,53.96,53.45,53.58,131948.0,43.5385,43.5385,43.127,43.2319,131948.0
2017-10-03 10:00:00,53.58,53.64,53.49,53.58,76155.0,43.2319,43.2803,43.1593,43.2319,76155.0
2017-10-03 10:30:00,53.58,53.76,53.56,53.75,77465.0,43.2319,43.3771,43.2158,43.3691,77465.0
2017-10-03 11:00:00,53.73,53.77,53.6,53.67,94324.0,43.3529,43.3852,43.248,43.3045,94324.0
2017-10-03 11:30:00,53.67,53.74,53.66,53.73,42874.0,43.3045,43.361,43.2965,43.3529,42874.0
2017-10-03 12:00:00,53.73,53.74,53.59,53.6,64269.0,43.3529,43.361,43.24,43.248,64269.0
2017-10-03 12:30:00,53.6,53.68,53.58,53.68,46978.0,43.248,43.3126,43.2319,43.3126,46978.0
2017-10-03 13:00:00,53.68,53.76,53.68,53.72,49292.0,43.3126,43.3771,43.3126,43.3449,49292.0
2017-10-03 13:30:00,53.73,53.75,53.68,53.71,56577.0,43.3529,43.3691,43.3126,43.3368,56577.0
2017-10-03 14:00:00,53.71,53.8,53.69,53.8,67141.0,43.3368,43.4094,43.3207,43.4094,67141.0
2017-10-03 14:30:00,53.79,53.82,53.76,53.79,85415.0,43.4013,43.4256,43.3771,43.4013,85415.0
2017-10-03 15:00:00,53.79,53.8,53.68,53.71,228922.0,43.4013,43.4094,43.3126,43.3368,228922.0
2017-10-03 15:30:00,53.71,53.8,53.67,53.8,355523.0,43.3368,43.4094,43.3045,43.4094,355523.0
2017-10-04 09:30:00,53.65,53.88,53.59,53.87,147114.0,43.2884,43.474,43.24,43.4659,147114.0
2017-10-04 10:00:00,53.85,53.98,53.85,53.98,125036.0,43.4498,43.5547,43.4498,43.5547,125036.0
2017-10-04 10:30:00,53.98,54.07,53.92,53.96,173329.0,43.5547,43.6273,43.5062,43.5385,173329.0
2017-10-04 11:00:00,53.96,53.99,53.8,53.85,110855.0,43.5385,43.5627,43.4094,43.4498,110855.0
2017-10-04 11:30:00,53.86,53.92,53.8,53.92,61042.0,43.4578,43.5062,43.4094,43.5062,61042.0
2017-10-04 12:00:00,53.92,53.98,53.9,53.95,47925.0,43.5062,43.5547,43.4901,43.5304,47925.0
2017-10-04 12:30:00,53.94,53.98,53.83,53.84,64423.0,43.5224,43.5547,43.4336,43.4417,64423.0
2017-10-04 13:00:00,53.85,53.9,53.83,53.87,50515.0,43.4498,43.4901,43.4336,43.4659,50515.0
2017-10-04 13:30:00,53.87,53.87,53.63,53.73,106716.0,43.4659,43.4659,43.2722,43.3529,106716.0
2017-10-04 14:00:00,53.73,53.78,53.72,53.76,69786.0,43.3529,43.3933,43.3449,43.3771,69786.0
2017-10-04 14:30:00,53.76,53.87,53.75,53.84,88371.0,43.3771,43.4659,43.3691,43.4417,88371.0
2017-10-04 15:00:00,53.85,53.87,53.78,53.81,110725.0,43.4498,43.4659,43.3933,43.4175,110725.0
2017-10-04 15:30:00,53.82,53.82,53.75,53.79,284676.0,43.4256,43.4256,43.3691,43.4013,284676.0
2017-10-05 09:30:00,53.8,54.03,53.73,53.91,92884.0,43.4094,43.595,43.3529,43.4982,92884.0
2017-10-05 10:00:00,53.92,54.0,53.82,53.93,140095.0,43.5062,43.5708,43.4256,43.5143,140095.0
2017-10-05 10:30:00,53.93,54.0,53.89,53.98,128113.0,43.5143,43.5708,43.482,43.5547,128113.0
2017-10-05 11:00:00,53.98,54.19,53.98,54.1,291035.0,43.5547,43.7241,43.5547,43.6515,291035.0
2017-10-05 11:30:00,54.1,54.37,54.09,54.37,133092.0,43.6515,43.8693,43.6434,43.8693,133092.0
2017-10-05 12:00:00,54.36,54.57,54.33,54.51,138615.0,43.8613,44.0307,43.8371,43.9823,138615.0
2017-10-05 12:30:00,54.51,54.56,54.43,54.49,123924.0,43.9823,44.0226,43.9177,43.9662,123924.0
2017-10-05 13:00:00,54.49,54.55,54.46,54.53,108936.0,43.9662,44.0146,43.9419,43.9984,108936.0
2017-10-05 13:30:00,54.53,54.55,54.51,54.53,62066.0,43.9984,44.0146,43.9823,43.9984,62066.0
2017-10-05 14:00:00,54.53,54.57,54.47,54.49,124989.0,43.9984,44.0307,43.95,43.9662,124989.0
2017-10-05 14:30:00,54.49,54.52,54.46,54.48,64916.0,43.9662,43.9904,43.9419,43.9581,64916.0
2017-10-05 15:00:00,54.48,54.53,54.45,54.45,128732.0,43.9581,43.9984,43.9339,43.9339,128732.0
2017-10-05 15:30:00,54.44,54.46,54.39,54.43,385622.0,43.9258,43.9419,43.8855,43.9177,385622.0
2017-10-06 09:30:00,54.62,54.81,54.56,54.64,162532.0,44.071,44.2244,44.0226,44.0872,162532.0
2017-10-06 10:00:00,54.65,54.65,54.54,54.58,103399.0,44.0953,44.0953,44.0065,44.0388,103399.0
2017-10-06 10:30:00,54.58,54.62,54.35,54.39,92900.0,44.0388,44.071,43.8532,43.8855,92900.0
2017-10-06 11:00:00,54.37,54.4,54.34,54.35,74088.0,43.8693,43.8935,43.8451,43.8532,74088.0
2017-10-06 11:30:00,54.35,54.36,54.04,54.12,119564.0,43.8532,43.8613,43.6031,43.6676,119564.0
2017-10-06 12:00:00,54.11,54.24,54.06,54.24,94972.0,43.6595,43.7644,43.6192,43.7644,94972.0
2017-10-06 12:30:00,54.24,54.36,54.21,54.35,91858.0,43.7644,43.8613,43.7402,43.8532,91858.0
2017-10-06 13:00:00,54.35,54.35,54.25,54.27,65714.0,43.8532,43.8532,43.7725,43.7886,65714.0
2017-10-06 13:30:00,54.26,54.35,54.25,54.34,108812.0,43.7806,43.8532,43.7725,43.8451,108812.0
2017-10-06 14:00:00,54.34,54.46,54.32,54.45,89561.0,43.8451,43.9419,43.829,43.9339,89561.0
2017-10-06 14:30:00,54.44,54.54,54.43,54.51,85844.0,43.9258,44.0065,43.9177,43.9823,85844.0
2017-10-06 15:00:00,54.5,54.51,54.41,54.41,115779.0,43.9742,43.9823,43.9016,43.9016,115779.0
2017-10-06 15:30:00,54.41,54.51,54.39,54.47,440505.0,43.9016,43.9823,43.8855,43.95,440505.0
2017-10-09 09:30:00,54.55,54.64,54.45,54.59,249116.0,44.0146,44.0872,43.9339,44.0468,249116.0
2017-10-09 10:00:00,54.57,54.63,54.49,54.53,100744.0,44.0307,44.0791,43.9662,43.9984,100744.0
2017-10-09 10:30:00,54.53,54.57,54.36,54.43,84102.0,43.9984,44.0307,43.8613,43.9177,84102.0
2017-10-09 11:00:00,54.43,54.46,54.35,54.39,51239.0,43.9177,43.9419,43.8532,43.8855,51239.0
2017-10-09 11:30:00,54.38,54.41,54.33,54.38,44912.0,43.8774,43.9016,43.8371,43.8774,44912.0
2017-10-09 12:00:00,54.38,54.4,54.29,54.29,49856.0,43.8774,43.8935,43.8048,43.8048,49856.0
2017-10-09 12:30:00,54.3,54.32,54.23,54.26,54731.0,43.8128,43.829,43.7564,43.7806,54731.0
2017-10-09 13:00:00,54.26,54.35,54.25,54.32,38516.0,43.7806,43.8532,43.7725,43.829,38516.0
2017-10-09 13:30:00,54.33,54.34,54.28,54.31,29587.0,43.8371,43.8451,43.7967,43.8209,29587.0
2017-10-09 14:00:00,54.31,54.31,54.26,54.27,42053.0,43.8209,43.8209,43.7806,43.7886,42053.0
2017-10-09 14:30:00,54.27,54.29,54.23,54.24,37170.0,43.7886,43.8048,43.7564,43.7644,37170.0
2017-10-09 15:00:00,54.24,54.26,54.15,54.25,82484.0,43.7644,43.7806,43.6918,43.7725,82484.0
2017-10-09 15:30:00,54.25,54.33,54.18,54.32,249832.0,43.7725,43.8371,43.716,43.829,249832.0
2017-10-10 09:30:00,54.37,54.62,54.28,54.48,108660.0,43.8693,44.071,43.7967,43.9581,108660.0
2017-10-10 10:00:00,54.48,54.51,54.35,54.49,177879.0,43.9581,43.9823,43.8532,43.9662,177879.0
2017-10-10 10:30:00,54.48,54.58,54.47,54.56,138006.0,43.9581,44.0388,43.95,44.0226,138006.0
2017-10-10 11:00:00,54.55,54.63,54.53,54.6,124207.0,44.0146,44.0791,43.9984,44.0549,124207.0
2017-10-10 11:30:00,54.61,54.7,54.59,54.66,108579.0,44.063,44.1356,44.0468,44.1033,108579.0
2017-10-10 12:00:00,54.67,54.68,54.6,54.67,84986.0,44.1114,44.1195,44.0549,44.1114,84986.0
2017-10-10 12:30:00,54.66,54.67,54.6,54.66,51812.0,44.1033,44.1114,44.0549,44.1033,51812.0
2017-10-10 13:00:00,54.67,54.73,54.65,54.69,120779.0,44.1114,44.1598,44.0953,44.1275,120779.0
2017-10-10 13:30:00,54.69,54.69,54.62,54.66,83472.0,44.1275,44.1275,44.071,44.1033,83472.0
2017-10-10 14:00:00,54.66,54.73,54.64,54.72,138436.0,44.1033,44.1598,44.0872,44.1517,138436.0
2017-10-10 14:30:00,54.72,54.72,54.62,54.64,141598.0,44.1517,44.1517,44.071,44.0872,141598.0
2017-10-10 15:00:00,54.64,54.66,54.61,54.64,150810.0,44.0872,44.1033,44.063,44.0872,150810.0
2017-10-10 15:30:00,54.64,54.68,54.6,54.67,520160.0,44.0872,44.1195,44.0549,44.1114,520160.0
2017-10-11 09:30:00,54.62,54.72,54.35,54.46,157410.0,44.071,44.1517,43.8532,43.9419,157410.0
2017-10-11 10:00:00,54.46,54.63,54.43,54.53,153188.0,43.9419,44.0791,43.9177,43.9984,153188.0
2017-10-11 10:30:00,54.53,54.7,54.51,54.69,98224.0,43.9984,44.1356,43.9823,44.1275,98224.0
2017-10-11 11:00:00,54.69,54.79,54.63,54.77,122761.0,44.1275,44.2082,44.0791,44.1921,122761.0
2017-10-11 11:30:00,54.78,54.79,54.67,54.72,106437.0,44.2001,44.2082,44.1114,44.1517,106437.0
2017-10-11 12:00:00,54.71,54.9,54.71,54.86,136723.0,44.1437,44.297,44.1437,44.2647,136723.0
2017-10-11 12:30:00,54.86,54.9,54.8,54.82,137209.0,44.2647,44.297,44.2163,44.2324,137209.0
2017-10-11 13:00:00,54.82,54.82,54.72,54.76,139317.0,44.2324,44.2324,44.1517,44.184,139317.0
2017-10-11 13:30:00,54.76,54.77,54.68,54.74,91936.0,44.184,44.1921,44.1195,44.1679,91936.0
2017-10-11 14:00:00,54.73,54.82,54.65,54.79,170235.0,44.1598,44.2324,44.0953,44.2082,170235.0
2017-10-11 14:30:00,54.79,54.85,54.75,54.85,120624.0,44.2082,44.2566,44.1759,44.2566,120624.0
2017-10-11 15:00:00,54.85,54.9,54.83,54.87,191457.0,44.2566,44.297,44.2405,44.2728,191457.0
2017-10-11 15:30:00,54.87,54.94,54.84,54.88,567224.0,44.2728,44.3292,44.2486,44.2808,567224.0
2017-10-12 09:30:00,54.95,55.29,54.88,54.89,333710.0,44.3373,44.6116,44.2808,44.2889,333710.0
2017-10-12 10:00:00,54.89,54.97,54.82,54.83,123356.0,44.2889,44.3534,44.2324,44.2405,123356.0
2017-10-12 10:30:00,54.83,54.84,54.69,54.75,129503.0,44.2405,44.2486,44.1275,44.1759,129503.0
2017-10-12 11:00:00,54.75,54.91,54.74,54.9,130099.0,44.1759,44.305,44.1679,44.297,130099.0
2017-10-12 11:30:00,54.89,54.91,54.82,54.87,103298.0,44.2889,44.305,44.2324,44.2728,103298.0
2017-10-12 12:00:00,54.87,54.96,54.82,54.88,207641.0,44.2728,44.3454,44.2324,44.2808,207641.0
2017-10-12 12:30:00,54.88,54.92,54.85,54.9,86248.0,44.2808,44.3131,44.2566,44.297,86248.0
2017-10-12 13:00:00,54.9,54.96,54.88,54.94,80250.0,44.297,44.3454,44.2808,44.3292,80250.0
2017-10-12 13:30:00,54.93,54.95,54.81,54.86,107106.0,44.3212,44.3373,44.2244,44.2647,107106.0
2017-10-12 14:00:00,54.85,54.9,54.83,54.89,93103.0,44.2566,44.297,44.2405,44.2889,93103.0
2017-10-12 14:30:00,54.88,54.92,54.73,54.85,139900.0,44.2808,44.3131,44.1598,44.2566,139900.0
2017-10-12 15:00:00,54.84,54.87,54.72,54.81,163449.0,44.2486,44.2728,44.1517,44.2244,163449.0
2017-10-12 15:30:00,54.81,54.81,54.66,54.73,542969.0,44.2244,44.2244,44.1033,44.1598,542969.0
2017-10-13 09:30:00,54.57,54.8,54.33,54.71,306458.0,44.0307,44.2163,43.8371,44.1437,306458.0
2017-10-13 10:00:00,54.71,54.9,54.7,54.87,213933.0,44.1437,44.297,44.1356,44.2728,213933.0
2017-10-13 10:30:00,54.88,55.03,54.84,54.96,312517.0,44.2808,44.4019,44.2486,44.3454,312517.0
2017-10-13 11:00:00,54.97,55.1,54.9,54.9,138092.0,44.3534,44.4583,44.297,44.297,138092.0
2017-10-13 11:30:00,54.91,54.94,54.86,54.91,83869.0,44.305,44.3292,44.2647,44.305,83869.0
2017-10-13 12:00:00,54.93,54.95,54.88,54.9,72551.0,44.3212,44.3373,44.2808,44.297,72551.0
2017-10-13 12:30:00,54.9,54.94,54.82,54.82,80695.0,44.297,44.3292,44.2324,44.2324,80695.0
2017-10-13 13:00:00,54.82,54.87,54.8,54.82,57611.0,44.2324,44.2728,44.2163,44.2324,57611.0
2017-10-13 13:30:00,54.82,54.84,54.76,54.78,66437.0,44.2324,44.2486,44.184,44.2001,66437.0
2017-10-13 14:00:00,54.78,54.83,54.69,54.71,88735.0,44.2001,44.2405,44.1275,44.1437,88735.0
2017-10-13 14:30:00,54.71,54.84,54.71,54.8,75085.0,44.1437,44.2486,44.1437,44.2163,75085.0
2017-10-13 15:00:00,54.81,54.81,54.71,54.8,158772.0,44.2244,44.2244,44.1437,44.2163,158772.0
2017-10-13 15:30:00,54.79,54.79,54.63,54.68,497638.0,44.2082,44.2082,44.0791,44.1195,497638.0
2017-10-16 09:30:00,54.78,54.97,54.7,54.76,195937.0,44.2001,44.3534,44.1356,44.184,195937.0
2017-10-16 10:00:00,54.76,54.77,54.49,54.57,125233.0,44.184,44.1921,43.9662,44.0307,125233.0
2017-10-16 10:30:00,54.55,54.59,54.48,54.53,134623.0,44.0146,44.0468,43.9581,43.9984,134623.0
2017-10-16 11:00:00,54.53,54.66,54.52,54.64,120145.0,43.9984,44.1033,43.9904,44.0872,120145.0
2017-10-16 11:30:00,54.63,54.63,54.51,54.54,139793.0,44.0791,44.0791,43.9823,44.0065,139793.0
2017-10-16 12:00:00,54.55,54.59,54.51,54.55,125271.0,44.0146,44.0468,43.9823,44.0146,125271.0
2017-10-16 12:30:00,54.56,54.57,54.47,54.5,61739.0,44.0226,44.0307,43.95,43.9742,61739.0
2017-10-16 13:00:00,54.52,54.58,54.49,54.57,73410.0,43.9904,44.0388,43.9662,44.0307,73410.0
2017-10-16 13:30:00,54.58,54.61,54.5,54.5,75075.0,44.0388,44.063,43.9742,43.9742,75075.0
2017-10-16 14:00:00,54.51,54.6,54.51,54.58,107091.0,43.9823,44.0549,43.9823,44.0388,107091.0
2017-10-16 14:30:00,54.57,54.58,54.51,54.54,70813.0,44.0307,44.0388,43.9823,44.0065,70813.0
2017-10-16 15:00:00,54.54,54.6,54.54,54.58,113498.0,44.0065,44.0549,44.0065,44.0388,113498.0
2017-10-16 15:30:00,54.58,54.72,54.57,54.7,428533.0,44.0388,44.1517,44.0307,44.1356,428533.0
2017-10-17 09:30:00,54.76,54.76,54.34,54.43,175162.0,44.184,44.184,43.8451,43.9177,175162.0
2017-10-17 10:00:00,54.42,54.48,54.35,54.39,146379.0,43.9097,43.9581,43.8532,43.8855,146379.0
2017-10-17 10:30:00,54.38,54.46,54.33,54.36,182758.0,43.8774,43.9419,43.8371,43.8613,182758.0
2017-10-17 11:00:00,54.36,54.44,54.33,54.44,103606.0,43.8613,43.9258,43.8371,43.9258,103606.0
2017-10-17 11:30:00,54.43,54.44,54.31,54.33,107042.0,43.9177,43.9258,43.8209,43.8371,107042.0
2017-10-17 12:00:00,54.33,54.39,54.32,54.37,81921.0,43.8371,43.8855,43.829,43.8693,81921.0
2017-10-17 12:30:00,54.36,54.37,54.21,54.22,141248.0,43.8613,43.8693,43.7402,43.7483,141248.0
2017-10-17 13:00:00,54.22,54.23,54.09,54.1,221878.0,43.7483,43.7564,43.6434,43.6515,221878.0
2017-10-17 13:30:00,54.1,54.1,53.94,53.97,284509.0,43.6515,43.6515,43.5224,43.5466,284509.0
2017-10-17 14:00:00,53.96,53.99,53.86,53.87,341498.0,43.5385,43.5627,43.4578,43.4659,341498.0
2017-10-17 14:30:00,53.87,53.87,53.76,53.81,179895.0,43.4659,43.4659,43.3771,43.4175,179895.0
2017-10-17 15:00:00,53.81,53.93,53.8,53.87,267696.0,43.4175,43.5143,43.4094,43.4659,267696.0
2017-10-17 15:30:00,53.86,53.97,53.86,53.96,745465.0,43.4578,43.5466,43.4578,43.5385,745465.0
2017-10-18 09:30:00,54.23,54.43,54.23,54.42,159289.0,43.7564,43.9177,43.7564,43.9097,159289.0
2017-10-18 10:00:00,54.43,54.49,54.2,54.22,221623.0,43.9177,43.9662,43.7322,43.7483,221623.0
2017-10-18 10:30:00,54.23,54.39,54.22,54.27,191052.0,43.7564,43.8855,43.7483,43.7886,191052.0
2017-10-18 11:00:00,54.27,54.37,54.24,54.24,132910.0,43.7886,43.8693,43.7644,43.7644,132910.0
2017-10-18 11:30:00,54.25,54.34,54.23,54.33,125734.0,43.7725,43.8451,43.7564,43.8371,125734.0
2017-10-18 12:00:00,54.34,54.51,54.34,54.41,137072.0,43.8451,43.9823,43.8451,43.9016,137072.0
2017-10-18 12:30:00,54.4,54.43,54.09,54.26,332494.0,43.8935,43.9177,43.6434,43.7806,332494.0
2017-10-18 13:00:00,54.27,54.32,54.24,54.29,117813.0,43.7886,43.829,43.7644,43.8048,117813.0
2017-10-18 13:30:00,54.29,54.36,54.26,54.31,109465.0,43.8048,43.8613,43.7806,43.8209,109465.0
2017-10-18 14:00:00,54.32,54.44,54.25,54.44,166851.0,43.829,43.9258,43.7725,43.9258,166851.0
2017-10-18 14:30:00,54.44,54.53,54.41,54.5,213425.0,43.9258,43.9984,43.9016,43.9742,213425.0
2017-10-18 15:00:00,54.5,54.56,54.4,54.53,238441.0,43.9742,44.0226,43.8935,43.9984,238441.0
2017-10-18 15:30:00,54.53,54.64,54.42,54.46,760515.0,43.9984,44.0872,43.9097,43.9419,760515.0
2017-10-19 09:30:00,54.01,54.14,52.35,52.96,1034689.0,43.5789,43.6837,42.2395,42.7316,1034689.0
2017-10-19 10:00:00,52.96,53.16,52.67,52.69,849333.0,42.7316,42.893,42.4977,42.5138,849333.0
2017-10-19 10:30:00,52.69,52.85,52.54,52.76,526831.0,42.5138,42.6429,42.3928,42.5703,526831.0
2017-10-19 11:00:00,52.77,52.81,52.39,52.52,408405.0,42.5783,42.6106,42.2717,42.3766,408405.0
2017-10-19 11:30:00,52.52,52.58,52.27,52.33,298471.0,42.3766,42.425,42.1749,42.2233,298471.0
2017-10-19 12:00:00,52.33,52.39,52.24,52.33,303995.0,42.2233,42.2717,42.1507,42.2233,303995.0
2017-10-19 12:30:00,52.34,52.46,52.29,52.38,219977.0,42.2314,42.3282,42.191,42.2637,219977.0
2017-10-19 13:00:00,52.38,52.66,52.38,52.65,241864.0,42.2637,42.4896,42.2637,42.4815,241864.0
2017-10-19 13:30:00,52.65,52.65,52.44,52.48,301486.0,42.4815,42.4815,42.3121,42.3444,301486.0
2017-10-19 14:00:00,52.47,52.77,52.47,52.71,457629.0,42.3363,42.5783,42.3363,42.5299,457629.0
2017-10-19 14:30:00,52.71,52.98,52.69,52.96,397598.0,42.5299,42.7478,42.5138,42.7316,397598.0
2017-10-19 15:00:00,52.96,53.01,52.82,52.92,489455.0,42.7316,42.772,42.6187,42.6994,489455.0
2017-10-19 15:30:00,52.93,52.95,52.77,52.87,1216372.0,42.7074,42.7236,42.5783,42.659,1216372.0
2017-10-20 09:30:00,53.49,53.84,52.93,53.56,852139.0,43.1593,43.4417,42.7074,43.2158,852139.0
2017-10-20 10:00:00,53.55,53.73,53.41,53.41,393600.0,43.2077,43.3529,43.0947,43.0947,393600.0
2017-10-20 10:30:00,53.42,53.5,53.25,53.42,318704.0,43.1028,43.1674,42.9656,43.1028,318704.0
2017-10-20 11:00:00,53.43,53.45,53.2,53.22,388317.0,43.1109,43.127,42.9253,42.9414,388317.0
2017-10-20 11:30:00,53.22,53.28,53.11,53.18,358230.0,42.9414,42.9898,42.8527,42.9092,358230.0
2017-10-20 12:00:00,53.19,53.22,52.97,53.17,392292.0,42.9172,42.9414,42.7397,42.9011,392292.0
2017-10-20 12:30:00,53.18,53.24,53.08,53.1,239950.0,42.9092,42.9576,42.8285,42.8446,239950.0
2017-10-20 13:00:00,53.1,53.16,52.99,53.16,335675.0,42.8446,42.893,42.7559,42.893,335675.0
2017-10-20 13:30:00,53.15,53.16,53.0,53.01,309217.0,42.885,42.893,42.7639,42.772,309217.0
2017-10-20 14:00:00,53.0,53.19,52.99,53.14,318249.0,42.7639,42.9172,42.7559,42.8769,318249.0
2017-10-20 14:30:00,53.14,53.2,53.03,53.2,290865.0,42.8769,42.9253,42.7881,42.9253,290865.0
2017-10-20 15:00:00,53.2,53.32,53.19,53.23,457708.0,42.9253,43.0221,42.9172,42.9495,457708.0
2017-10-20 15:30:00,53.24,53.24,53.01,53.1,1031482.0,42.9576,42.9576,42.772,42.8446,1031482.0
2017-10-23 09:30:00,53.09,53.12,52.29,52.85,734033.0,42.8365,42.8607,42.191,42.6429,734033.0
2017-10-23 10:00:00,52.85,53.02,52.72,53.01,311155.0,42.6429,42.7801,42.538,42.772,311155.0
2017-10-23 10:30:00,53.01,53.08,52.91,52.97,187616.0,42.772,42.8285,42.6913,42.7397,187616.0
2017-10-23 11:00:00,52.98,53.03,52.92,53.01,210572.0,42.7478,42.7881,42.6994,42.772,210572.0
2017-10-23 11:30:00,53.01,53.03,52.86,52.96,356657.0,42.772,42.7881,42.651,42.7316,356657.0
2017-10-23 12:00:00,52.96,53.0,52.89,53.0,153317.0,42.7316,42.7639,42.6752,42.7639,153317.0
2017-10-23 12:30:00,53.0,53.03,52.9,52.98,136240.0,42.7639,42.7881,42.6832,42.7478,136240.0
2017-10-23 13:00:00,52.98,53.02,52.89,52.97,134994.0,42.7478,42.7801,42.6752,42.7397,134994.0
2017-10-23 13:30:00,52.97,52.99,52.88,52.97,196969.0,42.7397,42.7559,42.6671,42.7397,196969.0
2017-10-23 14:00:00,52.96,52.99,52.91,52.97,158340.0,42.7316,42.7559,42.6913,42.7397,158340.0
2017-10-23 14:30:00,52.97,52.97,52.77,52.79,426962.0,42.7397,42.7397,42.5783,42.5945,426962.0
2017-10-23 15:00:00,52.8,52.8,52.51,52.52,445721.0,42.6025,42.6025,42.3686,42.3766,445721.0
2017-10-23 15:30:00,52.51,52.52,52.38,52.51,956390.0,42.3686,42.3766,42.2637,42.3686,956390.0
2017-10-24 09:30:00,52.73,52.94,52.7,52.9,454015.0,42.5461,42.7155,42.5219,42.6832,454015.0
2017-10-24 10:00:00,52.89,53.03,52.88,52.98,469290.0,42.6752,42.7881,42.6671,42.7478,469290.0
2017-10-24 10:30:00,52.98,53.03,52.9,53.01,287125.0,42.7478,42.7881,42.6832,42.772,287125.0
2017-10-24 11:00:00,53.01,53.04,52.96,53.0,179042.0,42.772,42.7962,42.7316,42.7639,179042.0
2017-10-24 11:30:00,53.0,53.05,52.99,53.0,144219.0,42.7639,42.8043,42.7559,42.7639,144219.0
2017-10-24 12:00:00,53.01,53.02,52.93,53.0,140138.0,42.772,42.7801,42.7074,42.7639,140138.0
2017-10-24 12:30:00,53.0,53.0,52.94,52.96,103353.0,42.7639,42.7639,42.7155,42.7316,103353.0
2017-10-24 13:00:00,52.95,52.97,52.89,52.93,194621.0,42.7236,42.7397,42.6752,42.7074,194621.0
2017-10-24 13:30:00,52.92,52.94,52.87,52.94,136021.0,42.6994,42.7155,42.659,42.7155,136021.0
2017-10-24 14:00:00,52.94,53.02,52.93,52.98,161485.0,42.7155,42.7801,42.7074,42.7478,161485.0
2017-10-24 14:30:00,52.98,53.0,52.85,52.89,258282.0,42.7478,42.7639,42.6429,42.6752,258282.0
2017-10-24 15:00:00,52.89,52.96,52.78,52.9,386884.0,42.6752,42.7316,42.5864,42.6832,386884.0
2017-10-24 15:30:00,52.91,52.94,52.79,52.88,661516.0,42.6913,42.7155,42.5945,42.6671,661516.0
2017-10-25 09:30:00,53.01,53.11,52.13,52.25,1150673.0,42.772,42.8527,42.0619,42.1588,1150673.0
2017-10-25 10:00:00,52.25,52.34,51.7,51.77,1097228.0,42.1588,42.2314,41.715,41.7715,1097228.0
2017-10-25 10:30:00,51.77,51.9,51.52,51.82,571755.0,41.7715,41.8764,41.5698,41.8118,571755.0
2017-10-25 11:00:00,51.82,51.88,51.66,51.72,508110.0,41.8118,41.8602,41.6827,41.7311,508110.0
2017-10-25 11:30:00,51.71,51.9,51.58,51.62,297893.0,41.7231,41.8764,41.6182,41.6504,297893.0
2017-10-25 12:00:00,51.61,51.68,51.37,51.41,301599.0,41.6424,41.6989,41.4487,41.481,301599.0
2017-10-25 12:30:00,51.41,51.56,51.38,51.56,299152.0,41.481,41.602,41.4568,41.602,299152.0
2017-10-25 13:00:00,51.56,51.83,51.54,51.67,357411.0,41.602,41.8199,41.5859,41.6908,357411.0
2017-10-25 13:30:00,51.67,51.8,51.66,51.79,193244.0,41.6908,41.7957,41.6827,41.7876,193244.0
2017-10-25 14:00:00,51.79,51.9,51.78,51.86,294987.0,41.7876,41.8764,41.7795,41.8441,294987.0
2017-10-25 14:30:00,51.86,51.86,51.71,51.8,233901.0,41.8441,41.8441,41.7231,41.7957,233901.0
2017-10-25 15:00:00,51.81,51.87,51.77,51.82,423813.0,41.8038,41.8522,41.7715,41.8118,423813.0
2017-10-25 15:30:00,51.82,51.85,51.63,51.75,1093129.0,41.8118,41.836,41.6585,41.7553,1093129.0
2017-10-26 09:30:00,52.04,52.32,51.93,52.1,386069.0,41.9893,42.2153,41.9006,42.0377,386069.0
2017-10-26 10:00:00,52.1,52.11,51.83,52.03,273310.0,42.0377,42.0458,41.8199,41.9813,273310.0
2017-10-26 10:30:00,52.04,52.18,51.91,52.18,269785.0,41.9893,42.1023,41.8844,42.1023,269785.0
2017-10-26 11:00:00,52.18,52.5,52.16,52.38,652627.0,42.1023,42.3605,42.0862,42.2637,652627.0
2017-10-26 11:30:00,52.37,52.55,52.33,52.45,384445.0,42.2556,42.4008,42.2233,42.3201,384445.0
2017-10-26 12:00:00,52.45,52.58,52.38,52.43,217811.0,42.3201,42.425,42.2637,42.304,217811.0
2017-10-26 12:30:00,52.44,52.46,52.14,52.21,161113.0,42.3121,42.3282,42.07,42.1265,161113.0
2017-10-26 13:00:00,52.2,52.41,52.18,52.31,160033.0,42.1184,42.2879,42.1023,42.2072,160033.0
2017-10-26 13:30:00,52.31,52.4,52.29,52.36,130012.0,42.2072,42.2798,42.191,42.2475,130012.0
2017-10-26 14:00:00,52.37,52.38,52.29,52.35,181181.0,42.2556,42.2637,42.191,42.2395,181181.0
2017-10-26 14:30:00,52.35,52.45,52.34,52.39,263098.0,42.2395,42.3201,42.2314,42.2717,263098.0
2017-10-26 15:00:00,52.38,52.46,52.33,52.43,249182.0,42.2637,42.3282,42.2233,42.304,249182.0
2017-10-26 15:30:00,52.44,52.45,52.18,52.21,886662.0,42.3121,42.3201,42.1023,42.1265,886662.0
2017-10-27 09:30:00,52.18,52.3,51.93,52.07,359798.0,42.1023,42.1991,41.9006,42.0135,359798.0
2017-10-27 10:00:00,52.08,52.17,51.64,51.83,555031.0,42.0216,42.0942,41.6666,41.8199,555031.0
2017-10-27 10:30:00,51.83,52.04,51.77,51.98,323684.0,41.8199,41.9893,41.7715,41.9409,323684.0
2017-10-27 11:00:00,51.97,52.08,51.91,51.97,331194.0,41.9328,42.0216,41.8844,41.9328,331194.0
2017-10-27 11:30:00,51.97,52.2,51.9,52.12,382333.0,41.9328,42.1184,41.8764,42.0539,382333.0
2017-10-27 12:00:00,52.12,52.22,52.09,52.14,237616.0,42.0539,42.1346,42.0297,42.07,237616.0
2017-10-27 12:30:00,52.15,52.22,52.14,52.2,121367.0,42.0781,42.1346,42.07,42.1184,121367.0
2017-10-27 13:00:00,52.19,52.21,52.13,52.16,138765.0,42.1104,42.1265,42.0619,42.0862,138765.0
2017-10-27 13:30:00,52.15,52.16,52.08,52.11,132264.0,42.0781,42.0862,42.0216,42.0458,132264.0
2017-10-27 14:00:00,52.11,52.18,52.08,52.15,194560.0,42.0458,42.1023,42.0216,42.0781,194560.0
2017-10-27 14:30:00,52.15,52.16,52.07,52.1,214974.0,42.0781,42.0862,42.0135,42.0377,214974.0
2017-10-27 15:00:00,52.09,52.14,52.05,52.13,313960.0,42.0297,42.07,41.9974,42.0619,313960.0
2017-10-27 15:30:00,52.13,52.13,52.02,52.13,764278.0,42.0619,42.0619,41.9732,42.0619,764278.0
2017-10-30 09:30:00,51.75,52.03,51.71,51.95,253176.0,41.9494,42.1763,41.9169,42.1115,253176.0
2017-10-30 10:00:00,51.95,52.06,51.84,51.99,274477.0,42.1115,42.2007,42.0223,42.1439,274477.0
2017-10-30 10:30:00,51.99,52.02,51.83,51.89,267735.0,42.1439,42.1682,42.0142,42.0628,267735.0
2017-10-30 11:00:00,51.89,51.96,51.76,51.76,254184.0,42.0628,42.1196,41.9575,41.9575,254184.0
2017-10-30 11:30:00,51.77,51.8,51.61,51.73,240208.0,41.9656,41.9899,41.8359,41.9331,240208.0
2017-10-30 12:00:00,51.73,51.78,51.66,51.7,160563.0,41.9331,41.9737,41.8764,41.9088,160563.0
2017-10-30 12:30:00,51.7,51.87,51.69,51.85,209451.0,41.9088,42.0466,41.9007,42.0304,209451.0
2017-10-30 13:00:00,51.85,51.94,51.8,51.92,116062.0,42.0304,42.1034,41.9899,42.0872,116062.0
2017-10-30 13:30:00,51.91,51.92,51.76,51.77,123531.0,42.0791,42.0872,41.9575,41.9656,123531.0
2017-10-30 14:00:00,51.77,51.78,51.7,51.75,129681.0,41.9656,41.9737,41.9088,41.9494,129681.0
2017-10-30 14:30:00,51.74,51.8,51.66,51.72,194722.0,41.9413,41.9899,41.8764,41.925,194722.0
2017-10-30 15:00:00,51.72,51.74,51.64,51.64,246398.0,41.925,41.9413,41.8602,41.8602,246398.0
2017-10-30 15:30:00,51.65,51.71,51.6,51.63,673327.0,41.8683,41.9169,41.8278,41.8521,673327.0
2017-10-31 09:30:00,51.54,51.9,51.53,51.68,284450.0,41.7791,42.071,41.771,41.8926,284450.0
2017-10-31 10:00:00,51.68,51.78,51.66,51.74,158704.0,41.8926,41.9737,41.8764,41.9413,158704.0
2017-10-31 10:30:00,51.74,51.8,51.68,51.8,143057.0,41.9413,41.9899,41.8926,41.9899,143057.0
2017-10-31 11:00:00,51.79,51.84,51.73,51.74,159712.0,41.9818,42.0223,41.9331,41.9413,159712.0
2017-10-31 11:30:00,51.74,51.76,51.65,51.71,117640.0,41.9413,41.9575,41.8683,41.9169,117640.0
2017-10-31 12:00:00,51.71,51.72,51.63,51.66,92590.0,41.9169,41.925,41.8521,41.8764,92590.0
2017-10-31 12:30:00,51.67,51.7,51.62,51.62,107940.0,41.8845,41.9088,41.844,41.844,107940.0
2017-10-31 13:00:00,51.61,51.62,51.5,51.52,118763.0,41.8359,41.844,41.7467,41.7629,118763.0
2017-10-31 13:30:00,51.52,51.59,51.51,51.56,240001.0,41.7629,41.8197,41.7548,41.7953,240001.0
2017-10-31 14:00:00,51.56,51.61,51.51,51.6,168204.0,41.7953,41.8359,41.7548,41.8278,168204.0
2017-10-31 14:30:00,51.6,51.63,51.57,51.6,151383.0,41.8278,41.8521,41.8035,41.8278,151383.0
2017-10-31 15:00:00,51.6,51.66,51.58,51.58,280239.0,41.8278,41.8764,41.8116,41.8116,280239.0
2017-10-31 15:30:00,51.58,51.59,51.39,51.45,685704.0,41.8116,41.8197,41.6575,41.7062,685704.0
2017-11-01 09:30:00,51.67,52.08,51.67,52.08,448981.0,41.8845,42.2169,41.8845,42.2169,448981.0
2017-11-01 10:00:00,52.06,52.06,51.89,51.94,387770.0,42.2007,42.2007,42.0628,42.1034,387770.0
2017-11-01 10:30:00,51.93,51.93,51.79,51.85,207217.0,42.0953,42.0953,41.9818,42.0304,207217.0
2017-11-01 11:00:00,51.84,51.85,51.7,51.73,165239.0,42.0223,42.0304,41.9088,41.9331,165239.0
2017-11-01 11:30:00,51.73,51.76,51.62,51.66,101706.0,41.9331,41.9575,41.844,41.8764,101706.0
2017-11-01 12:00:00,51.66,51.68,51.57,51.68,105391.0,41.8764,41.8926,41.8035,41.8926,105391.0
2017-11-01 12:30:00,51.68,51.78,51.63,51.68,99817.0,41.8926,41.9737,41.8521,41.8926,99817.0
2017-11-01 13:00:00,51.68,51.69,51.56,51.66,214796.0,41.8926,41.9007,41.7953,41.8764,214796.0
2017-11-01 13:30:00,51.67,51.75,51.63,51.72,296350.0,41.8845,41.9494,41.8521,41.925,296350.0
2017-11-01 14:00:00,51.71,51.81,51.63,51.73,219415.0,41.9169,41.998,41.8521,41.9331,219415.0
2017-11-01 14:30:00,51.73,51.87,51.69,51.71,209766.0,41.9331,42.0466,41.9007,41.9169,209766.0
2017-11-01 15:00:00,51.71,51.72,51.58,51.65,154417.0,41.9169,41.925,41.8116,41.8683,154417.0
2017-11-01 15:30:00,51.65,51.68,51.6,51.64,425005.0,41.8683,41.8926,41.8278,41.8602,425005.0
2017-11-02 09:30:00,51.43,51.86,51.33,51.77,406410.0,41.69,42.0385,41.6089,41.9656,406410.0
2017-11-02 10:00:00,51.77,51.83,51.15,51.38,536697.0,41.9656,42.0142,41.463,41.6494,536697.0
2017-11-02 10:30:00,51.37,51.4,51.14,51.3,919746.0,41.6413,41.6656,41.4549,41.5846,919746.0
2017-11-02 11:00:00,51.31,51.49,51.27,51.36,404719.0,41.5927,41.7386,41.5603,41.6332,404719.0
2017-11-02 11:30:00,51.36,51.4,51.31,51.37,211672.0,41.6332,41.6656,41.5927,41.6413,211672.0
2017-11-02 12:00:00,51.37,51.76,51.36,51.65,275068.0,41.6413,41.9575,41.6332,41.8683,275068.0
2017-11-02 12:30:00,51.65,51.75,51.61,51.73,182074.0,41.8683,41.9494,41.8359,41.9331,182074.0
2017-11-02 13:00:00,51.73,51.73,51.54,51.54,106594.0,41.9331,41.9331,41.7791,41.7791,106594.0
2017-11-02 13:30:00,51.54,51.54,51.47,51.48,157403.0,41.7791,41.7791,41.7224,41.7305,157403.0
2017-11-02 14:00:00,51.48,51.52,51.43,51.5,164439.0,41.7305,41.7629,41.69,41.7467,164439.0
2017-11-02 14:30:00,51.5,51.57,51.34,51.36,341033.0,41.7467,41.8035,41.617,41.6332,341033.0
2017-11-02 15:00:00,51.36,51.51,51.32,51.5,488589.0,41.6332,41.7548,41.6008,41.7467,488589.0
2017-11-02 15:30:00,51.5,51.57,51.38,51.4,990698.0,41.7467,41.8035,41.6494,41.6656,990698.0
2017-11-03 09:30:00,51.3,51.5,51.11,51.23,449718.0,41.5846,41.7467,41.4306,41.5278,449718.0
2017-11-03 10:00:00,51.24,51.3,51.11,51.11,336041.0,41.5359,41.5846,41.4306,41.4306,336041.0
2017-11-03 10:30:00,51.12,51.22,51.09,51.2,294472.0,41.4387,41.5197,41.4144,41.5035,294472.0
2017-11-03 11:00:00,51.2,51.31,51.16,51.25,321799.0,41.5035,41.5927,41.4711,41.5441,321799.0
2017-11-03 11:30:00,51.26,51.26,51.13,51.14,221489.0,41.5522,41.5522,41.4468,41.4549,221489.0
2017-11-03 12:00:00,51.14,51.17,51.09,51.17,154799.0,41.4549,41.4792,41.4144,41.4792,154799.0
2017-11-03 12:30:00,51.17,51.3,51.16,51.22,281701.0,41.4792,41.5846,41.4711,41.5197,281701.0
2017-11-03 13:00:00,51.22,51.27,51.2,51.22,352382.0,41.5197,41.5603,41.5035,41.5197,352382.0
2017-11-03 13:30:00,51.22,51.23,51.15,51.19,220385.0,41.5197,41.5278,41.463,41.4954,220385.0
2017-11-03 14:00:00,51.19,51.19,51.06,51.1,345356.0,41.4954,41.4954,41.39,41.4225,345356.0
2017-11-03 14:30:00,51.11,51.33,51.05,51.32,445887.0,41.4306,41.6089,41.3819,41.6008,445887.0
2017-11-03 15:00:00,51.32,51.4,51.21,51.25,380637.0,41.6008,41.6656,41.5116,41.5441,380637.0
2017-11-03 15:30:00,51.26,51.41,51.24,51.33,1093015.0,41.5522,41.6738,41.5359,41.6089,1093015.0
2017-11-06 09:30:00,51.26,51.45,51.22,51.39,367945.0,41.5522,41.7062,41.5197,41.6575,367945.0
2017-11-06 10:00:00,51.4,51.41,51.25,51.32,358931.0,41.6656,41.6738,41.5441,41.6008,358931.0
2017-11-06 10:30:00,51.31,51.48,51.2,51.32,719033.0,41.5927,41.7305,41.5035,41.6008,719033.0
2017-11-06 11:00:00,51.33,51.4,51.27,51.33,251152.0,41.6089,41.6656,41.5603,41.6089,251152.0
2017-11-06 11:30:00,51.33,51.37,51.28,51.34,176195.0,41.6089,41.6413,41.5684,41.617,176195.0
2017-11-06 12:00:00,51.34,51.35,51.31,51.35,75197.0,41.617,41.6251,41.5927,41.6251,75197.0
2017-11-06 12:30:00,51.35,51.41,51.33,51.39,145338.0,41.6251,41.6738,41.6089,41.6575,145338.0
2017-11-06 13:00:00,51.39,51.47,51.36,51.39,116286.0,41.6575,41.7224,41.6332,41.6575,116286.0
2017-11-06 13:30:00,51.39,51.42,51.37,51.38,91073.0,41.6575,41.6819,41.6413,41.6494,91073.0
2017-11-06 14:00:00,51.38,51.39,51.33,51.34,97459.0,41.6494,41.6575,41.6089,41.617,97459.0
2017-11-06 14:30:00,51.33,51.39,51.31,51.37,100792.0,41.6089,41.6575,41.5927,41.6413,100792.0
2017-11-06 15:00:00,51.37,51.41,51.34,51.38,175609.0,41.6413,41.6738,41.617,41.6494,175609.0
2017-11-06 15:30:00,51.37,51.39,51.32,51.35,591693.0,41.6413,41.6575,41.6008,41.6251,591693.0
2017-11-07 09:30:00,51.5,51.6,51.43,51.54,332892.0,41.7467,41.8278,41.69,41.7791,332892.0
2017-11-07 10:00:00,51.55,51.72,51.52,51.63,148728.0,41.7872,41.925,41.7629,41.8521,148728.0
2017-11-07 10:30:00,51.64,51.69,51.59,51.63,275589.0,41.8602,41.9007,41.8197,41.8521,275589.0
2017-11-07 11:00:00,51.64,51.7,51.56,51.59,151505.0,41.8602,41.9088,41.7953,41.8197,151505.0
2017-11-07 11:30:00,51.59,51.61,51.34,51.35,262581.0,41.8197,41.8359,41.617,41.6251,262581.0
2017-11-07 12:00:00,51.35,51.38,51.13,51.24,269460.0,41.6251,41.6494,41.4468,41.5359,269460.0
2017-11-07 12:30:00,51.23,51.28,51.16,51.17,195121.0,41.5278,41.5684,41.4711,41.4792,195121.0
2017-11-07 13:00:00,51.17,51.33,51.17,51.33,113945.0,41.4792,41.6089,41.4792,41.6089,113945.0
2017-11-07 13:30:00,51.33,51.41,51.25,51.25,106215.0,41.6089,41.6738,41.5441,41.5441,106215.0
2017-11-07 14:00:00,51.25,51.32,51.18,51.21,151660.0,41.5441,41.6008,41.4873,41.5116,151660.0
2017-11-07 14:30:00,51.2,51.23,51.07,51.07,202618.0,41.5035,41.5278,41.3981,41.3981,202618.0
2017-11-07 15:00:00,51.07,51.13,50.98,51.02,244912.0,41.3981,41.4468,41.3252,41.3576,244912.0
2017-11-07 15:30:00,51.02,51.08,50.97,51.06,626567.0,41.3576,41.4062,41.3171,41.39,626567.0
2017-11-08 09:30:00,51.07,51.13,50.89,51.04,216644.0,41.3981,41.4468,41.2522,41.3738,216644.0
2017-11-08 10:00:00,51.04,51.2,51.0,51.19,214221.0,41.3738,41.5035,41.3414,41.4954,214221.0
2017-11-08 10:30:00,51.19,51.41,51.19,51.31,216433.0,41.4954,41.6738,41.4954,41.5927,216433.0
2017-11-08 11:00:00,51.29,51.37,51.28,51.31,108382.0,41.5765,41.6413,41.5684,41.5927,108382.0
2017-11-08 11:30:00,51.32,51.35,51.2,51.35,83177.0,41.6008,41.6251,41.5035,41.6251,83177.0
2017-11-08 12:00:00,51.36,51.42,51.3,51.4,123710.0,41.6332,41.6819,41.5846,41.6656,123710.0
2017-11-08 12:30:00,51.39,51.41,51.31,51.37,81416.0,41.6575,41.6738,41.5927,41.6413,81416.0
2017-11-08 13:00:00,51.37,51.42,51.32,51.35,72324.0,41.6413,41.6819,41.6008,41.6251,72324.0
2017-11-08 13:30:00,51.35,51.37,51.29,51.31,84529.0,41.6251,41.6413,41.5765,41.5927,84529.0
2017-11-08 14:00:00,51.31,51.32,51.24,51.26,117912.0,41.5927,41.6008,41.5359,41.5522,117912.0
2017-11-08 14:30:00,51.26,51.26,51.19,51.19,145523.0,41.5522,41.5522,41.4954,41.4954,145523.0
2017-11-08 15:00:00,51.19,51.23,51.16,51.2,185519.0,41.4954,41.5278,41.4711,41.5035,185519.0
2017-11-08 15:30:00,51.21,51.3,51.19,51.23,559469.0,41.5116,41.5846,41.4954,41.5278,559469.0
2017-11-09 09:30:00,50.85,51.08,50.81,50.89,298663.0,41.2198,41.4062,41.1874,41.2522,298663.0
2017-11-09 10:00:00,50.89,51.14,50.89,51.06,325461.0,41.2522,41.4549,41.2522,41.39,325461.0
2017-11-09 10:30:00,51.05,51.24,50.92,51.23,232604.0,41.3819,41.5359,41.2766,41.5278,232604.0
2017-11-09 11:00:00,51.22,51.22,50.91,50.99,191306.0,41.5197,41.5197,41.2684,41.3333,191306.0
2017-11-09 11:30:00,51.0,51.01,50.68,50.79,309945.0,41.3414,41.3495,41.082,41.1712,309945.0
2017-11-09 12:00:00,50.79,50.86,50.6,50.66,200255.0,41.1712,41.2279,41.0172,41.0658,200255.0
2017-11-09 12:30:00,50.66,50.75,50.59,50.72,254831.0,41.0658,41.1387,41.009,41.1144,254831.0
2017-11-09 13:00:00,50.73,50.8,50.62,50.75,234249.0,41.1225,41.1793,41.0334,41.1387,234249.0
2017-11-09 13:30:00,50.75,50.83,50.72,50.79,395898.0,41.1387,41.2036,41.1144,41.1712,395898.0
2017-11-09 14:00:00,50.79,50.88,50.75,50.77,196086.0,41.1712,41.2441,41.1387,41.155,196086.0
2017-11-09 14:30:00,50.78,50.82,50.65,50.67,232780.0,41.1631,41.1955,41.0577,41.0739,232780.0
2017-11-09 15:00:00,50.67,50.78,50.66,50.74,285181.0,41.0739,41.1631,41.0658,41.1306,285181.0
2017-11-09 15:30:00,50.75,50.84,50.74,50.81,724635.0,41.1387,41.2117,41.1306,41.1874,724635.0
2017-11-10 09:30:00,50.89,51.01,50.74,50.79,189146.0,41.2522,41.3495,41.1306,41.1712,189146.0
2017-11-10 10:00:00,50.78,50.78,50.53,50.73,325144.0,41.1631,41.1631,40.9604,41.1225,325144.0
2017-11-10 10:30:00,50.73,50.75,50.61,50.75,226191.0,41.1225,41.1387,41.0253,41.1387,226191.0
2017-11-10 11:00:00,50.75,50.93,50.74,50.88,303940.0,41.1387,41.2847,41.1306,41.2441,303940.0
2017-11-10 11:30:00,50.88,50.96,50.84,50.91,288596.0,41.2441,41.309,41.2117,41.2684,288596.0
2017-11-10 12:00:00,50.92,50.93,50.77,50.78,84897.0,41.2766,41.2847,41.155,41.1631,84897.0
2017-11-10 12:30:00,50.78,50.88,50.77,50.86,164962.0,41.1631,41.2441,41.155,41.2279,164962.0
2017-11-10 13:00:00,50.86,50.9,50.82,50.85,104154.0,41.2279,41.2603,41.1955,41.2198,104154.0
2017-11-10 13:30:00,50.85,50.89,50.8,50.89,255770.0,41.2198,41.2522,41.1793,41.2522,255770.0
2017-11-10 14:00:00,50.89,50.97,50.88,50.9,160116.0,41.2522,41.3171,41.2441,41.2603,160116.0
2017-11-10 14:30:00,50.9,50.94,50.86,50.91,116365.0,41.2603,41.2928,41.2279,41.2684,116365.0
2017-11-10 15:00:00,50.9,50.92,50.85,50.89,146225.0,41.2603,41.2766,41.2198,41.2522,146225.0
2017-11-10 15:30:00,50.88,50.97,50.88,50.93,583736.0,41.2441,41.3171,41.2441,41.2847,583736.0
2017-11-13 09:30:00,50.6,50.77,50.57,50.72,189974.0,41.0172,41.155,40.9928,41.1144,189974.0
2017-11-13 10:00:00,50.73,50.95,50.72,50.81,193783.0,41.1225,41.3009,41.1144,41.1874,193783.0
2017-11-13 10:30:00,50.82,50.85,50.78,50.82,186090.0,41.1955,41.2198,41.1631,41.1955,186090.0
2017-11-13 11:00:00,50.81,50.91,50.79,50.83,241404.0,41.1874,41.2684,41.1712,41.2036,241404.0
2017-11-13 11:30:00,50.82,50.85,50.77,50.81,88591.0,41.1955,41.2198,41.155,41.1874,88591.0
2017-11-13 12:00:00,50.82,50.91,50.81,50.82,238256.0,41.1955,41.2684,41.1874,41.1955,238256.0
2017-11-13 12:30:00,50.82,50.88,50.8,50.85,84305.0,41.1955,41.2441,41.1793,41.2198,84305.0
2017-11-13 13:00:00,50.86,50.87,50.82,50.83,109806.0,41.2279,41.236,41.1955,41.2036,109806.0
2017-11-13 13:30:00,50.83,50.87,50.8,50.85,86445.0,41.2036,41.236,41.1793,41.2198,86445.0
2017-11-13 14:00:00,50.84,50.89,50.81,50.86,135431.0,41.2117,41.2522,41.1874,41.2279,135431.0
2017-11-13 14:30:00,50.86,50.98,50.86,50.98,126077.0,41.2279,41.3252,41.2279,41.3252,126077.0
2017-11-13 15:00:00,50.98,51.04,50.96,51.01,252520.0,41.3252,41.3738,41.309,41.3495,252520.0
2017-11-13 15:30:00,51.0,51.07,50.93,51.02,517373.0,41.3414,41.3981,41.2847,41.3576,517373.0
2017-11-14 09:30:00,50.67,51.64,50.64,51.57,698551.0,41.0739,41.8602,41.0496,41.8035,698551.0
2017-11-14 10:00:00,51.57,51.7,51.38,51.7,648988.0,41.8035,41.9088,41.6494,41.9088,648988.0
2017-11-14 10:30:00,51.69,51.86,51.59,51.79,655935.0,41.9007,42.0385,41.8197,41.9818,655935.0
2017-11-14 11:00:00,51.79,51.98,51.77,51.77,526905.0,41.9818,42.1358,41.9656,41.9656,526905.0
2017-11-14 11:30:00,51.77,51.78,51.65,51.73,242086.0,41.9656,41.9737,41.8683,41.9331,242086.0
2017-11-14 12:00:00,51.72,51.81,51.6,51.65,175933.0,41.925,41.998,41.8278,41.8683,175933.0
2017-11-14 12:30:00,51.65,51.73,51.5,51.56,138174.0,41.8683,41.9331,41.7467,41.7953,138174.0
2017-11-14 13:00:00,51.55,51.64,51.52,51.62,178568.0,41.7872,41.8602,41.7629,41.844,178568.0
2017-11-14 13:30:00,51.62,51.64,51.53,51.6,197100.0,41.844,41.8602,41.771,41.8278,197100.0
2017-11-14 14:00:00,51.61,51.77,51.59,51.69,247815.0,41.8359,41.9656,41.8197,41.9007,247815.0
2017-11-14 14:30:00,51.69,51.88,51.65,51.85,325052.0,41.9007,42.0547,41.8683,42.0304,325052.0
2017-11-14 15:00:00,51.85,51.94,51.78,51.78,435303.0,42.0304,42.1034,41.9737,41.9737,435303.0
2017-11-14 15:30:00,51.79,51.93,51.73,51.85,1288534.0,41.9818,42.0953,41.9331,42.0304,1288534.0
2017-11-15 09:30:00,51.38,51.63,51.2,51.5,430667.0,41.6494,41.8521,41.5035,41.7467,430667.0
2017-11-15 10:00:00,51.48,51.81,51.48,51.61,287833.0,41.7305,41.998,41.7305,41.8359,287833.0
2017-11-15 10:30:00,51.61,51.89,51.6,51.85,184869.0,41.8359,42.0628,41.8278,42.0304,184869.0
2017-11-15 11:00:00,51.85,51.99,51.72,51.91,328709.0,42.0304,42.1439,41.925,42.0791,328709.0
2017-11-15 11:30:00,51.92,52.02,51.82,52.01,192115.0,42.0872,42.1682,42.0061,42.1601,192115.0
2017-11-15 12:00:00,52.01,52.01,51.85,51.9,170832.0,42.1601,42.1601,42.0304,42.071,170832.0
2017-11-15 12:30:00,51.9,51.99,51.88,51.94,215405.0,42.071,42.1439,42.0547,42.1034,215405.0
2017-11-15 13:00:00,51.94,51.97,51.87,51.88,168420.0,42.1034,42.1277,42.0466,42.0547,168420.0
2017-11-15 13:30:00,51.88,51.96,51.8,51.82,185699.0,42.0547,42.1196,41.9899,42.0061,185699.0
2017-11-15 14:00:00,51.82,51.94,51.81,51.93,172363.0,42.0061,42.1034,41.998,42.0953,172363.0
2017-11-15 14:30:00,51.93,51.96,51.89,51.91,175894.0,42.0953,42.1196,42.0628,42.0791,175894.0
2017-11-15 15:00:00,51.91,51.96,51.82,51.88,225185.0,42.0791,42.1196,42.0061,42.0547,225185.0
2017-11-15 15:30:00,51.88,52.17,51.87,51.94,938044.0,42.0547,42.2898,42.0466,42.1034,938044.0
2017-11-16 09:30:00,52.11,52.38,52.1,52.23,191767.0,42.2412,42.46,42.2331,42.3385,191767.0
2017-11-16 10:00:00,52.23,52.53,52.13,52.42,521900.0,42.3385,42.5816,42.2574,42.4925,521900.0
2017-11-16 10:30:00,52.42,52.71,52.41,52.55,552757.0,42.4925,42.7276,42.4844,42.5979,552757.0
2017-11-16 11:00:00,52.55,52.56,52.39,52.4,388624.0,42.5979,42.606,42.4682,42.4763,388624.0
2017-11-16 11:30:00,52.39,52.49,52.28,52.48,274012.0,42.4682,42.5492,42.379,42.5411,274012.0
2017-11-16 12:00:00,52.48,52.55,52.43,52.55,266803.0,42.5411,42.5979,42.5006,42.5979,266803.0
2017-11-16 12:30:00,52.55,52.59,52.48,52.55,143719.0,42.5979,42.6303,42.5411,42.5979,143719.0
2017-11-16 13:00:00,52.55,52.56,52.46,52.46,173464.0,42.5979,42.606,42.5249,42.5249,173464.0
2017-11-16 13:30:00,52.47,52.48,52.36,52.44,169039.0,42.533,42.5411,42.4438,42.5087,169039.0
2017-11-16 14:00:00,52.44,52.44,52.38,52.41,229481.0,42.5087,42.5087,42.46,42.4844,229481.0
2017-11-16 14:30:00,52.41,52.49,52.39,52.43,265277.0,42.4844,42.5492,42.4682,42.5006,265277.0
2017-11-16 15:00:00,52.43,52.43,52.26,52.31,399464.0,42.5006,42.5006,42.3628,42.4033,399464.0
2017-11-16 15:30:00,52.32,52.32,52.2,52.24,681017.0,42.4114,42.4114,42.3141,42.3466,681017.0
2017-11-17 09:30:00,52.0,52.53,51.92,52.5,409039.0,42.152,42.5816,42.0872,42.5573,409039.0
2017-11-17 10:00:00,52.52,52.67,52.4,52.62,244806.0,42.5735,42.6951,42.4763,42.6546,244806.0
2017-11-17 10:30:00,52.63,52.8,52.55,52.78,254717.0,42.6627,42.8005,42.5979,42.7843,254717.0
2017-11-17 11:00:00,52.77,52.79,52.65,52.7,295647.0,42.7762,42.7924,42.6789,42.7194,295647.0
2017-11-17 11:30:00,52.7,52.71,52.61,52.65,102799.0,42.7194,42.7276,42.6465,42.6789,102799.0
2017-11-17 12:00:00,52.65,52.72,52.65,52.72,98262.0,42.6789,42.7357,42.6789,42.7357,98262.0
2017-11-17 12:30:00,52.73,52.73,52.65,52.69,134737.0,42.7438,42.7438,42.6789,42.7113,134737.0
2017-11-17 13:00:00,52.69,52.7,52.62,52.66,137948.0,42.7113,42.7194,42.6546,42.687,137948.0
2017-11-17 13:30:00,52.67,52.69,52.59,52.62,162181.0,42.6951,42.7113,42.6303,42.6546,162181.0
2017-11-17 14:00:00,52.62,52.67,52.6,52.66,128556.0,42.6546,42.6951,42.6384,42.687,128556.0
2017-11-17 14:30:00,52.67,52.67,52.53,52.57,216853.0,42.6951,42.6951,42.5816,42.6141,216853.0
2017-11-17 15:00:00,52.57,52.58,52.49,52.56,374044.0,42.6141,42.6222,42.5492,42.606,374044.0
2017-11-17 15:30:00,52.56,52.61,52.44,52.45,902027.0,42.606,42.6465,42.5087,42.5168,902027.0
2017-11-20 09:30:00,52.63,52.76,52.43,52.56,338637.0,42.6627,42.7681,42.5006,42.606,338637.0
2017-11-20 10:00:00,52.56,52.77,52.53,52.73,218440.0,42.606,42.7762,42.5816,42.7438,218440.0
2017-11-20 10:30:00,52.73,52.77,52.67,52.7,350871.0,42.7438,42.7762,42.6951,42.7194,350871.0
2017-11-20 11:00:00,52.7,52.74,52.48,52.52,706273.0,42.7194,42.7519,42.5411,42.5735,706273.0
2017-11-20 11:30:00,52.53,52.57,52.44,52.49,261662.0,42.5816,42.6141,42.5087,42.5492,261662.0
2017-11-20 12:00:00,52.49,52.51,52.43,52.45,217397.0,42.5492,42.5654,42.5006,42.5168,217397.0
2017-11-20 12:30:00,52.45,52.49,52.37,52.44,235587.0,42.5168,42.5492,42.4519,42.5087,235587.0
2017-11-20 13:00:00,52.43,52.49,52.38,52.46,192181.0,42.5006,42.5492,42.46,42.5249,192181.0
2017-11-20 13:30:00,52.46,52.6,52.44,52.6,165777.0,42.5249,42.6384,42.5087,42.6384,165777.0
2017-11-20 14:00:00,52.6,52.6,52.48,52.52,225298.0,42.6384,42.6384,42.5411,42.5735,225298.0
2017-11-20 14:30:00,52.52,52.54,52.48,52.49,185430.0,42.5735,42.5897,42.5411,42.5492,185430.0
2017-11-20 15:00:00,52.49,52.51,52.47,52.5,217136.0,42.5492,42.5654,42.533,42.5573,217136.0
2017-11-20 15:30:00,52.5,52.52,52.44,52.51,667922.0,42.5573,42.5735,42.5087,42.5654,667922.0
2017-11-21 09:30:00,52.64,52.64,52.2,52.31,548610.0,42.6708,42.6708,42.3141,42.4033,548610.0
2017-11-21 10:00:00,52.32,52.33,52.06,52.28,417651.0,42.4114,42.4195,42.2007,42.379,417651.0
2017-11-21 10:30:00,52.28,52.38,52.24,52.32,337614.0,42.379,42.46,42.3466,42.4114,337614.0
2017-11-21 11:00:00,52.32,52.32,52.09,52.11,311065.0,42.4114,42.4114,42.225,42.2412,311065.0
2017-11-21 11:30:00,52.11,52.13,52.03,52.08,263365.0,42.2412,42.2574,42.1763,42.2169,263365.0
2017-11-21 12:00:00,52.08,52.25,52.08,52.25,209164.0,42.2169,42.3547,42.2169,42.3547,209164.0
2017-11-21 12:30:00,52.24,52.38,52.24,52.34,249522.0,42.3466,42.46,42.3466,42.4276,249522.0
2017-11-21 13:00:00,52.35,52.4,52.28,52.3,162742.0,42.4357,42.4763,42.379,42.3952,162742.0
2017-11-21 13:30:00,52.3,52.36,52.27,52.32,195424.0,42.3952,42.4438,42.3709,42.4114,195424.0
2017-11-21 14:00:00,52.31,52.38,52.28,52.37,214876.0,42.4033,42.46,42.379,42.4519,214876.0
2017-11-21 14:30:00,52.38,52.38,52.29,52.35,190266.0,42.46,42.46,42.3871,42.4357,190266.0
2017-11-21 15:00:00,52.35,52.4,52.34,52.4,302370.0,42.4357,42.4763,42.4276,42.4763,302370.0
2017-11-21 15:30:00,52.39,52.43,52.33,52.42,728180.0,42.4682,42.5006,42.4195,42.4925,728180.0
2017-11-22 09:30:00,52.41,52.58,52.31,52.5,373960.0,42.4844,42.6222,42.4033,42.5573,373960.0
2017-11-22 10:00:00,52.5,52.54,52.44,52.47,299587.0,42.5573,42.5897,42.5087,42.533,299587.0
2017-11-22 10:30:00,52.48,52.54,52.45,52.5,264933.0,42.5411,42.5897,42.5168,42.5573,264933.0
2017-11-22 11:00:00,52.5,52.52,52.42,52.45,267200.0,42.5573,42.5735,42.4925,42.5168,267200.0
2017-11-22 11:30:00,52.45,52.56,52.44,52.48,178045.0,42.5168,42.606,42.5087,42.5411,178045.0
2017-11-22 12:00:00,52.48,52.53,52.46,52.5,142110.0,42.5411,42.5816,42.5249,42.5573,142110.0
2017-11-22 12:30:00,52.5,52.55,52.48,52.54,114618.0,42.5573,42.5979,42.5411,42.5897,114618.0
2017-11-22 13:00:00,52.55,52.56,52.47,52.54,170624.0,42.5979,42.606,42.533,42.5897,170624.0
2017-11-22 13:30:00,52.54,52.56,52.51,52.54,106671.0,42.5897,42.606,42.5654,42.5897,106671.0
2017-11-22 14:00:00,52.54,52.59,52.5,52.52,261936.0,42.5897,42.6303,42.5573,42.5735,261936.0
2017-11-22 14:30:00,52.52,52.59,52.52,52.54,139936.0,42.5735,42.6303,42.5735,42.5897,139936.0
2017-11-22 15:00:00,52.54,52.55,52.48,52.51,228391.0,42.5897,42.5979,42.5411,42.5654,228391.0
2017-11-22 15:30:00,52.51,52.52,52.4,52.43,825777.0,42.5654,42.5735,42.4763,42.5006,825777.0
2017-11-24 09:30:00,52.51,52.55,52.3,52.38,160863.0,42.5654,42.5979,42.3952,42.46,160863.0
2017-11-24 10:00:00,52.37,52.41,52.24,52.3,186174.0,42.4519,42.4844,42.3466,42.3952,186174.0
2017-11-24 10:30:00,52.3,52.3,52.22,52.29,156558.0,42.3952,42.3952,42.3304,42.3871,156558.0
2017-11-24 11:00:00,52.29,52.4,52.28,52.38,81486.0,42.3871,42.4763,42.379,42.46,81486.0
2017-11-24 11:30:00,52.38,52.38,52.28,52.29,64041.0,42.46,42.46,42.379,42.3871,64041.0
2017-11-24 12:00:00,52.3,52.37,52.25,52.33,114899.0,42.3952,42.4519,42.3547,42.4195,114899.0
2017-11-24 12:30:00,52.33,52.34,52.19,52.23,281674.0,42.4195,42.4276,42.306,42.3385,281674.0
2017-11-27 09:30:00,52.37,52.57,52.27,52.32,275971.0,42.4519,42.6141,42.3709,42.4114,275971.0
2017-11-27 10:00:00,52.31,52.39,52.2,52.24,284511.0,42.4033,42.4682,42.3141,42.3466,284511.0
2017-11-27 10:30:00,52.24,52.3,52.21,52.28,213154.0,42.3466,42.3952,42.3222,42.379,213154.0
2017-11-27 11:00:00,52.28,52.3,52.06,52.09,230986.0,42.379,42.3952,42.2007,42.225,230986.0
2017-11-27 11:30:00,52.09,52.15,52.03,52.11,175364.0,42.225,42.2736,42.1763,42.2412,175364.0
2017-11-27 12:00:00,52.11,52.16,52.07,52.15,151050.0,42.2412,42.2817,42.2088,42.2736,151050.0
2017-11-27 12:30:00,52.15,52.22,52.14,52.22,76300.0,42.2736,42.3304,42.2655,42.3304,76300.0
2017-11-27 13:00:00,52.22,52.32,52.21,52.32,129927.0,42.3304,42.4114,42.3222,42.4114,129927.0
2017-11-27 13:30:00,52.32,52.32,52.25,52.31,124113.0,42.4114,42.4114,42.3547,42.4033,124113.0
2017-11-27 14:00:00,52.3,52.31,52.22,52.28,169912.0,42.3952,42.4033,42.3304,42.379,169912.0
2017-11-27 14:30:00,52.27,52.29,52.22,52.26,177475.0,42.3709,42.3871,42.3304,42.3628,177475.0
2017-11-27 15:00:00,52.26,52.28,52.22,52.27,256107.0,42.3628,42.379,42.3304,42.3709,256107.0
2017-11-27 15:30:00,52.27,52.28,52.19,52.2,754539.0,42.3709,42.379,42.306,42.3141,754539.0
2017-11-28 09:30:00,52.31,52.44,52.15,52.38,342869.0,42.4033,42.5087,42.2736,42.46,342869.0
2017-11-28 10:00:00,52.38,52.46,52.3,52.4,252468.0,42.46,42.5249,42.3952,42.4763,252468.0
2017-11-28 10:30:00,52.4,52.51,52.39,52.5,150414.0,42.4763,42.5654,42.4682,42.5573,150414.0
2017-11-28 11:00:00,52.5,52.52,52.42,52.52,211223.0,42.5573,42.5735,42.4925,42.5735,211223.0
2017-11-28 11:30:00,52.52,52.73,52.51,52.72,186615.0,42.5735,42.7438,42.5654,42.7357,186615.0
2017-11-28 12:00:00,52.71,52.89,52.68,52.82,143762.0,42.7276,42.8735,42.7032,42.8167,143762.0
2017-11-28 12:30:00,52.83,52.97,52.79,52.96,111143.0,42.8248,42.9383,42.7924,42.9302,111143.0
2017-11-28 13:00:00,52.96,53.1,52.9,52.98,339505.0,42.9302,43.0437,42.8816,42.9464,339505.0
2017-11-28 13:30:00,52.99,53.1,52.85,52.85,198327.0,42.9545,43.0437,42.841,42.841,198327.0
2017-11-28 14:00:00,52.85,52.93,52.77,52.93,289951.0,42.841,42.9059,42.7762,42.9059,289951.0
2017-11-28 14:30:00,52.92,53.2,52.87,53.1,367868.0,42.8978,43.1248,42.8573,43.0437,367868.0
2017-11-28 15:00:00,53.1,53.27,53.07,53.13,384647.0,43.0437,43.1815,43.0194,43.068,384647.0
2017-11-28 15:30:00,53.13,53.19,53.04,53.14,715517.0,43.068,43.1166,42.9951,43.0761,715517.0
2017-11-29 09:30:00,53.58,53.98,53.44,53.94,665329.0,43.4328,43.757,43.3193,43.7246,665329.0
2017-11-29 10:00:00,53.95,54.24,53.92,54.17,633972.0,43.7327,43.9678,43.7084,43.9111,633972.0
2017-11-29 10:30:00,54.17,54.58,54.12,54.5,496281.0,43.9111,44.2434,43.8705,44.1786,496281.0
2017-11-29 11:00:00,54.51,54.57,54.42,54.46,456574.0,44.1867,44.2353,44.1137,44.1461,456574.0
2017-11-29 11:30:00,54.45,54.52,54.23,54.23,337874.0,44.138,44.1948,43.9597,43.9597,337874.0
2017-11-29 12:00:00,54.24,54.49,54.18,54.35,303095.0,43.9678,44.1704,43.9192,44.057,303095.0
2017-11-29 12:30:00,54.35,54.49,54.3,54.48,217580.0,44.057,44.1704,44.0164,44.1623,217580.0
2017-11-29 13:00:00,54.48,54.49,54.35,54.39,235849.0,44.1623,44.1704,44.057,44.0894,235849.0
2017-11-29 13:30:00,54.38,54.39,54.16,54.27,464158.0,44.0813,44.0894,43.9029,43.9921,464158.0
2017-11-29 14:00:00,54.26,54.59,54.25,54.54,440218.0,43.984,44.2515,43.9759,44.211,440218.0
2017-11-29 14:30:00,54.55,54.61,54.44,54.55,434455.0,44.2191,44.2677,44.1299,44.2191,434455.0
2017-11-29 15:00:00,54.56,54.66,54.5,54.59,361722.0,44.2272,44.3083,44.1786,44.2515,361722.0
2017-11-29 15:30:00,54.59,54.6,54.38,54.41,940376.0,44.2515,44.2596,44.0813,44.1056,940376.0
2017-11-30 09:30:00,54.72,54.87,54.43,54.61,468286.0,44.3569,44.4785,44.1218,44.2677,468286.0
2017-11-30 10:00:00,54.62,54.78,54.53,54.68,504070.0,44.2758,44.4055,44.2029,44.3245,504070.0
2017-11-30 10:30:00,54.69,54.93,54.53,54.9,371445.0,44.3326,44.5271,44.2029,44.5028,371445.0
2017-11-30 11:00:00,54.91,55.06,54.82,54.85,279866.0,44.5109,44.6325,44.438,44.4623,279866.0
2017-11-30 11:30:00,54.86,54.96,54.81,54.96,211781.0,44.4704,44.5514,44.4298,44.5514,211781.0
2017-11-30 12:00:00,54.96,55.14,54.96,55.12,278294.0,44.5514,44.6973,44.5514,44.6811,278294.0
2017-11-30 12:30:00,55.12,55.26,55.11,55.18,370904.0,44.6811,44.7946,44.673,44.7298,370904.0
2017-11-30 13:00:00,55.18,55.28,55.08,55.1,313863.0,44.7298,44.8108,44.6487,44.6649,313863.0
2017-11-30 13:30:00,55.11,55.19,54.93,54.94,432997.0,44.673,44.7379,44.5271,44.5352,432997.0
2017-11-30 14:00:00,54.94,55.02,54.8,54.88,236821.0,44.5352,44.6001,44.4217,44.4866,236821.0
2017-11-30 14:30:00,54.88,54.88,54.78,54.8,286697.0,44.4866,44.4866,44.4055,44.4217,286697.0
2017-11-30 15:00:00,54.79,54.89,54.66,54.8,839132.0,44.4136,44.4947,44.3083,44.4217,839132.0
2017-11-30 15:30:00,54.8,54.98,54.73,54.73,1278934.0,44.4217,44.5677,44.365,44.365,1278934.0
2017-12-01 09:30:00,54.92,55.0,54.72,54.78,331240.0,44.519,44.5839,44.3569,44.4055,331240.0
2017-12-01 10:00:00,54.78,55.16,54.64,55.1,278010.0,44.4055,44.7136,44.292,44.6649,278010.0
2017-12-01 10:30:00,55.11,55.14,55.01,55.08,247176.0,44.673,44.6973,44.592,44.6487,247176.0
2017-12-01 11:00:00,55.08,55.11,53.72,53.75,467921.0,44.6487,44.673,43.5463,43.5706,467921.0
2017-12-01 11:30:00,53.79,54.3,53.67,54.3,526024.0,43.603,44.0164,43.5057,44.0164,526024.0
2017-12-01 12:00:00,54.31,54.45,54.11,54.22,247771.0,44.0245,44.138,43.8624,43.9516,247771.0
2017-12-01 12:30:00,54.22,54.41,54.2,54.33,181355.0,43.9516,44.1056,43.9354,44.0408,181355.0
2017-12-01 13:00:00,54.32,54.51,54.28,54.46,187559.0,44.0326,44.1867,44.0002,44.1461,187559.0
2017-12-01 13:30:00,54.46,54.63,54.42,54.49,200390.0,44.1461,44.2839,44.1137,44.1704,200390.0
2017-12-01 14:00:00,54.48,54.58,54.43,54.48,162304.0,44.1623,44.2434,44.1218,44.1623,162304.0
2017-12-01 14:30:00,54.48,54.51,54.36,54.41,167863.0,44.1623,44.1867,44.0651,44.1056,167863.0
2017-12-01 15:00:00,54.41,54.46,54.36,54.41,476101.0,44.1056,44.1461,44.0651,44.1056,476101.0
2017-12-01 15:30:00,54.41,54.54,54.38,54.47,864752.0,44.1056,44.211,44.0813,44.1542,864752.0
2017-12-04 09:30:00,55.21,55.4,54.91,54.95,687894.0,44.7541,44.9081,44.5109,44.5433,687894.0
2017-12-04 10:00:00,54.95,55.38,54.83,55.24,411884.0,44.5433,44.8919,44.4461,44.7784,411884.0
2017-12-04 10:30:00,55.24,55.36,55.05,55.16,246931.0,44.7784,44.8757,44.6244,44.7136,246931.0
2017-12-04 11:00:00,55.16,55.28,55.04,55.22,451698.0,44.7136,44.8108,44.6163,44.7622,451698.0
2017-12-04 11:30:00,55.22,55.31,55.14,55.15,296823.0,44.7622,44.8352,44.6973,44.7055,296823.0
2017-12-04 12:00:00,55.14,55.27,55.14,55.15,267042.0,44.6973,44.8027,44.6973,44.7055,267042.0
2017-12-04 12:30:00,55.14,55.32,55.03,55.32,398992.0,44.6973,44.8433,44.6082,44.8433,398992.0
2017-12-04 13:00:00,55.31,55.35,55.2,55.21,171192.0,44.8352,44.8676,44.746,44.7541,171192.0
2017-12-04 13:30:00,55.21,55.39,55.2,55.39,163419.0,44.7541,44.9,44.746,44.9,163419.0
2017-12-04 14:00:00,55.39,55.39,55.22,55.25,197832.0,44.9,44.9,44.7622,44.7865,197832.0
2017-12-04 14:30:00,55.26,55.26,55.07,55.16,279558.0,44.7946,44.7946,44.6406,44.7136,279558.0
2017-12-04 15:00:00,55.16,55.24,55.11,55.14,255822.0,44.7136,44.7784,44.673,44.6973,255822.0
2017-12-04 15:30:00,55.14,55.15,54.93,54.95,1145382.0,44.6973,44.7055,44.5271,44.5433,1145382.0
2017-12-05 09:30:00,55.2,55.2,54.72,54.93,293509.0,44.746,44.746,44.3569,44.5271,293509.0
2017-12-05 10:00:00,54.92,54.99,54.85,54.94,258269.0,44.519,44.5758,44.4623,44.5352,258269.0
2017-12-05 10:30:00,54.93,55.14,54.88,55.08,235617.0,44.5271,44.6973,44.4866,44.6487,235617.0
2017-12-05 11:00:00,55.1,55.15,55.02,55.09,178661.0,44.6649,44.7055,44.6001,44.6568,178661.0
2017-12-05 11:30:00,55.09,55.11,54.86,54.89,296199.0,44.6568,44.673,44.4704,44.4947,296199.0
2017-12-05 12:00:00,54.88,54.97,54.85,54.9,157433.0,44.4866,44.5595,44.4623,44.5028,157433.0
2017-12-05 12:30:00,54.89,54.9,54.83,54.85,197116.0,44.4947,44.5028,44.4461,44.4623,197116.0
2017-12-05 13:00:00,54.86,54.95,54.83,54.93,120263.0,44.4704,44.5433,44.4461,44.5271,120263.0
2017-12-05 13:30:00,54.92,54.93,54.87,54.91,137007.0,44.519,44.5271,44.4785,44.5109,137007.0
2017-12-05 14:00:00,54.9,54.93,54.67,54.71,246264.0,44.5028,44.5271,44.3164,44.3488,246264.0
2017-12-05 14:30:00,54.7,54.7,54.45,54.48,398103.0,44.3407,44.3407,44.138,44.1623,398103.0
2017-12-05 15:00:00,54.48,54.53,54.34,54.52,248731.0,44.1623,44.2029,44.0489,44.1948,248731.0
2017-12-05 15:30:00,54.51,54.54,54.37,54.43,555740.0,44.1867,44.211,44.0732,44.1218,555740.0
2017-12-06 09:30:00,54.34,54.38,53.82,54.12,355576.0,44.0489,44.0813,43.6273,43.8705,355576.0
2017-12-06 10:00:00,54.13,54.15,53.98,54.03,243692.0,43.8786,43.8948,43.757,43.7976,243692.0
2017-12-06 10:30:00,54.03,54.22,53.99,54.21,380224.0,43.7976,43.9516,43.7651,43.9435,380224.0
2017-12-06 11:00:00,54.2,54.2,54.05,54.06,281134.0,43.9354,43.9354,43.8138,43.8219,281134.0
2017-12-06 11:30:00,54.07,54.34,54.05,54.29,301325.0,43.83,44.0489,43.8138,44.0083,301325.0
2017-12-06 12:00:00,54.3,54.3,54.1,54.15,99506.0,44.0164,44.0164,43.8543,43.8948,99506.0
2017-12-06 12:30:00,54.15,54.21,54.13,54.2,105716.0,43.8948,43.9435,43.8786,43.9354,105716.0
2017-12-06 13:00:00,54.2,54.2,54.13,54.17,104056.0,43.9354,43.9354,43.8786,43.9111,104056.0
2017-12-06 13:30:00,54.17,54.2,54.13,54.17,144638.0,43.9111,43.9354,43.8786,43.9111,144638.0
2017-12-06 14:00:00,54.16,54.21,54.13,54.15,131724.0,43.9029,43.9435,43.8786,43.8948,131724.0
2017-12-06 14:30:00,54.15,54.25,54.14,54.23,127477.0,43.8948,43.9759,43.8867,43.9597,127477.0
2017-12-06 15:00:00,54.23,54.25,54.13,54.15,147639.0,43.9597,43.9759,43.8786,43.8948,147639.0
2017-12-06 15:30:00,54.16,54.16,53.97,54.02,681597.0,43.9029,43.9029,43.7489,43.7895,681597.0
2017-12-07 09:30:00,53.8,53.95,53.76,53.9,564504.0,43.6111,43.7327,43.5787,43.6922,564504.0
2017-12-07 10:00:00,53.89,54.06,53.81,54.04,426806.0,43.6841,43.8219,43.6192,43.8057,426806.0
2017-12-07 10:30:00,54.04,54.31,54.02,54.3,118918.0,43.8057,44.0245,43.7895,44.0164,118918.0
2017-12-07 11:00:00,54.31,54.35,54.14,54.2,186733.0,44.0245,44.057,43.8867,43.9354,186733.0
2017-12-07 11:30:00,54.2,54.41,54.17,54.34,358969.0,43.9354,44.1056,43.9111,44.0489,358969.0
2017-12-07 12:00:00,54.33,54.34,54.23,54.26,92138.0,44.0408,44.0489,43.9597,43.984,92138.0
2017-12-07 12:30:00,54.26,54.29,54.17,54.29,96352.0,43.984,44.0083,43.9111,44.0083,96352.0
2017-12-07 13:00:00,54.28,54.33,54.25,54.29,93786.0,44.0002,44.0408,43.9759,44.0083,93786.0
2017-12-07 13:30:00,54.29,54.31,54.2,54.26,153559.0,44.0083,44.0245,43.9354,43.984,153559.0
2017-12-07 14:00:00,54.26,54.31,54.21,54.24,126140.0,43.984,44.0245,43.9435,43.9678,126140.0
2017-12-07 14:30:00,54.24,54.26,54.17,54.25,100864.0,43.9678,43.984,43.9111,43.9759,100864.0
2017-12-07 15:00:00,54.25,54.27,54.19,54.23,145409.0,43.9759,43.9921,43.9273,43.9597,145409.0
2017-12-07 15:30:00,54.23,54.39,54.16,54.24,819217.0,43.9597,44.0894,43.9029,43.9678,819217.0
2017-12-08 09:30:00,54.62,54.75,54.34,54.47,380655.0,44.2758,44.3812,44.0489,44.1542,380655.0
2017-12-08 10:00:00,54.47,54.52,54.28,54.4,170053.0,44.1542,44.1948,44.0002,44.0975,170053.0
2017-12-08 10:30:00,54.4,54.44,54.3,54.34,189152.0,44.0975,44.1299,44.0164,44.0489,189152.0
2017-12-08 11:00:00,54.33,54.51,54.33,54.5,278616.0,44.0408,44.1867,44.0408,44.1786,278616.0
2017-12-08 11:30:00,54.51,54.56,54.42,54.42,278443.0,44.1867,44.2272,44.1137,44.1137,278443.0
2017-12-08 12:00:00,54.43,54.5,54.41,54.48,197256.0,44.1218,44.1786,44.1056,44.1623,197256.0
2017-12-08 12:30:00,54.49,54.57,54.47,54.5,176140.0,44.1704,44.2353,44.1542,44.1786,176140.0
2017-12-08 13:00:00,54.49,54.5,54.44,54.46,105586.0,44.1704,44.1786,44.1299,44.1461,105586.0
2017-12-08 13:30:00,54.46,54.5,54.45,54.5,126820.0,44.1461,44.1786,44.138,44.1786,126820.0
2017-12-08 14:00:00,54.49,54.61,54.49,54.6,156248.0,44.1704,44.2677,44.1704,44.2596,156248.0
2017-12-08 14:30:00,54.6,54.73,54.55,54.72,180802.0,44.2596,44.365,44.2191,44.3569,180802.0
2017-12-08 15:00:00,54.73,54.74,54.59,54.67,260810.0,44.365,44.3731,44.2515,44.3164,260810.0
2017-12-08 15:30:00,54.68,54.73,54.6,54.67,975105.0,44.3245,44.365,44.2596,44.3164,975105.0
2017-12-11 09:30:00,54.69,54.82,54.45,54.73,364910.0,44.3326,44.438,44.138,44.365,364910.0
2017-12-11 10:00:00,54.74,54.85,54.6,54.63,146282.0,44.3731,44.4623,44.2596,44.2839,146282.0
2017-12-11 10:30:00,54.62,54.75,54.59,54.62,133621.0,44.2758,44.3812,44.2515,44.2758,133621.0
2017-12-11 11:00:00,54.61,54.65,54.56,54.65,76829.0,44.2677,44.3001,44.2272,44.3001,76829.0
2017-12-11 11:30:00,54.65,54.7,54.57,54.64,90451.0,44.3001,44.3407,44.2353,44.292,90451.0
2017-12-11 12:00:00,54.64,54.71,54.61,54.68,217840.0,44.292,44.3488,44.2677,44.3245,217840.0
2017-12-11 12:30:00,54.69,54.74,54.62,54.64,319973.0,44.3326,44.3731,44.2758,44.292,319973.0
2017-12-11 13:00:00,54.64,54.7,54.59,54.59,88937.0,44.292,44.3407,44.2515,44.2515,88937.0
2017-12-11 13:30:00,54.59,54.64,54.56,54.64,181098.0,44.2515,44.292,44.2272,44.292,181098.0
2017-12-11 14:00:00,54.64,54.64,54.56,54.59,89669.0,44.292,44.292,44.2272,44.2515,89669.0
2017-12-11 14:30:00,54.59,54.63,54.54,54.58,230723.0,44.2515,44.2839,44.211,44.2434,230723.0
2017-12-11 15:00:00,54.59,54.63,54.46,54.46,248665.0,44.2515,44.2839,44.1461,44.1461,248665.0
2017-12-11 15:30:00,54.47,54.54,54.37,54.53,692672.0,44.1542,44.211,44.0732,44.2029,692672.0
2017-12-12 09:30:00,54.67,54.74,54.57,54.66,166076.0,44.3164,44.3731,44.2353,44.3083,166076.0
2017-12-12 10:00:00,54.66,54.74,54.63,54.7,266828.0,44.3083,44.3731,44.2839,44.3407,266828.0
2017-12-12 10:30:00,54.7,54.83,54.63,54.72,288575.0,44.3407,44.4461,44.2839,44.3569,288575.0
2017-12-12 11:00:00,54.72,54.97,54.65,54.94,367995.0,44.3569,44.5595,44.3001,44.5352,367995.0
2017-12-12 11:30:00,54.95,55.01,54.88,54.93,187124.0,44.5433,44.592,44.4866,44.5271,187124.0
2017-12-12 12:00:00,54.92,54.96,54.82,54.83,357012.0,44.519,44.5514,44.438,44.4461,357012.0
2017-12-12 12:30:00,54.84,54.99,54.83,54.98,105576.0,44.4542,44.5758,44.4461,44.5677,105576.0
2017-12-12 13:00:00,54.99,55.0,54.94,54.98,90494.0,44.5758,44.5839,44.5352,44.5677,90494.0
2017-12-12 13:30:00,54.98,55.16,54.95,55.09,383543.0,44.5677,44.7136,44.5433,44.6568,383543.0
2017-12-12 14:00:00,55.08,55.23,55.08,55.13,216588.0,44.6487,44.7703,44.6487,44.6892,216588.0
2017-12-12 14:30:00,55.13,55.14,55.02,55.07,133579.0,44.6892,44.6973,44.6001,44.6406,133579.0
2017-12-12 15:00:00,55.08,55.08,54.99,55.07,252657.0,44.6487,44.6487,44.5758,44.6406,252657.0
2017-12-12 15:30:00,55.07,55.09,54.94,54.98,667673.0,44.6406,44.6568,44.5352,44.5677,667673.0
2017-12-13 09:30:00,54.99,55.09,54.76,55.09,459110.0,44.5758,44.6568,44.3893,44.6568,459110.0
2017-12-13 10:00:00,55.11,55.14,54.96,55.13,409464.0,44.673,44.6973,44.5514,44.6892,409464.0
2017-12-13 10:30:00,55.14,55.2,54.94,55.05,321584.0,44.6973,44.746,44.5352,44.6244,321584.0
2017-12-13 11:00:00,55.04,55.09,54.98,55.03,182623.0,44.6163,44.6568,44.5677,44.6082,182623.0
2017-12-13 11:30:00,55.04,55.17,55.02,55.13,280568.0,44.6163,44.7217,44.6001,44.6892,280568.0
2017-12-13 12:00:00,55.12,55.15,55.02,55.03,123688.0,44.6811,44.7055,44.6001,44.6082,123688.0
2017-12-13 12:30:00,55.04,55.07,54.93,54.95,104180.0,44.6163,44.6406,44.5271,44.5433,104180.0
2017-12-13 13:00:00,54.95,54.99,54.88,54.99,112647.0,44.5433,44.5758,44.4866,44.5758,112647.0
2017-12-13 13:30:00,54.98,55.0,54.88,54.95,147940.0,44.5677,44.5839,44.4866,44.5433,147940.0
2017-12-13 14:00:00,54.96,55.01,54.72,54.82,243215.0,44.5514,44.592,44.3569,44.438,243215.0
2017-12-13 14:30:00,54.83,54.9,54.75,54.76,207348.0,44.4461,44.5028,44.3812,44.3893,207348.0
2017-12-13 15:00:00,54.76,54.77,54.63,54.65,196986.0,44.3893,44.3974,44.2839,44.3001,196986.0
2017-12-13 15:30:00,54.65,54.67,54.36,54.4,574029.0,44.3001,44.3164,44.0651,44.0975,574029.0
2017-12-14 09:30:00,54.58,54.64,54.35,54.45,133854.0,44.2434,44.292,44.057,44.138,133854.0
2017-12-14 10:00:00,54.45,54.56,54.4,54.41,358136.0,44.138,44.2272,44.0975,44.1056,358136.0
2017-12-14 10:30:00,54.4,54.5,54.32,54.38,120048.0,44.0975,44.1786,44.0326,44.0813,120048.0
2017-12-14 11:00:00,54.39,54.43,54.25,54.38,121934.0,44.0894,44.1218,43.9759,44.0813,121934.0
2017-12-14 11:30:00,54.37,54.39,54.32,54.37,85474.0,44.0732,44.0894,44.0326,44.0732,85474.0
2017-12-14 12:00:00,54.37,54.37,54.25,54.26,67612.0,44.0732,44.0732,43.9759,43.984,67612.0
2017-12-14 12:30:00,54.26,54.32,54.22,54.27,130031.0,43.984,44.0326,43.9516,43.9921,130031.0
2017-12-14 13:00:00,54.28,54.29,54.19,54.22,103573.0,44.0002,44.0083,43.9273,43.9516,103573.0
2017-12-14 13:30:00,54.21,54.25,54.12,54.13,88165.0,43.9435,43.9759,43.8705,43.8786,88165.0
2017-12-14 14:00:00,54.12,54.17,53.96,53.97,144682.0,43.8705,43.9111,43.7408,43.7489,144682.0
2017-12-14 14:30:00,53.97,54.15,53.96,54.12,157526.0,43.7489,43.8948,43.7408,43.8705,157526.0
2017-12-14 15:00:00,54.11,54.13,54.04,54.12,160137.0,43.8624,43.8786,43.8057,43.8705,160137.0
2017-12-14 15:30:00,54.12,54.18,54.0,54.03,624078.0,43.8705,43.9192,43.7732,43.7976,624078.0
2017-12-15 09:30:00,54.07,54.3,53.91,54.18,1386394.0,43.83,44.0164,43.7003,43.9192,1386394.0
2017-12-15 10:00:00,54.18,54.5,54.17,54.34,772313.0,43.9192,44.1786,43.9111,44.0489,772313.0
2017-12-15 10:30:00,54.35,54.35,54.09,54.11,327364.0,44.057,44.057,43.8462,43.8624,327364.0
2017-12-15 11:00:00,54.11,54.35,54.11,54.35,252779.0,43.8624,44.057,43.8624,44.057,252779.0
2017-12-15 11:30:00,54.35,54.39,54.21,54.26,159107.0,44.057,44.0894,43.9435,43.984,159107.0
2017-12-15 12:00:00,54.27,54.38,54.26,54.37,147619.0,43.9921,44.0813,43.984,44.0732,147619.0
2017-12-15 12:30:00,54.38,54.42,54.32,54.35,136278.0,44.0813,44.1137,44.0326,44.057,136278.0
2017-12-15 13:00:00,54.36,54.39,54.27,54.29,198110.0,44.0651,44.0894,43.9921,44.0083,198110.0
2017-12-15 13:30:00,54.28,54.5,54.24,54.46,408967.0,44.0002,44.1786,43.9678,44.1461,408967.0
2017-12-15 14:00:00,54.45,54.6,54.43,54.5,257515.0,44.138,44.2596,44.1218,44.1786,257515.0
2017-12-15 14:30:00,54.5,54.64,54.49,54.6,158146.0,44.1786,44.292,44.1704,44.2596,158146.0
2017-12-15 15:00:00,54.6,54.62,54.47,54.47,212318.0,44.2596,44.2758,44.1542,44.1542,212318.0
2017-12-15 15:30:00,54.48,54.52,54.17,54.19,820061.0,44.1623,44.1948,43.9111,43.9273,820061.0
2017-12-18 09:30:00,54.67,55.0,54.67,54.91,265626.0,44.3164,44.5839,44.3164,44.5109,265626.0
2017-12-18 10:00:00,54.91,54.91,54.57,54.64,263284.0,44.5109,44.5109,44.2353,44.292,263284.0
2017-12-18 10:30:00,54.65,54.69,54.49,54.5,319746.0,44.3001,44.3326,44.1704,44.1786,319746.0
2017-12-18 11:00:00,54.49,54.67,54.47,54.63,161488.0,44.1704,44.3164,44.1542,44.2839,161488.0
2017-12-18 11:30:00,54.63,54.68,54.61,54.65,112184.0,44.2839,44.3245,44.2677,44.3001,112184.0
2017-12-18 12:00:00,54.65,54.7,54.58,54.59,121044.0,44.3001,44.3407,44.2434,44.2515,121044.0
2017-12-18 12:30:00,54.59,54.6,54.53,54.57,150305.0,44.2515,44.2596,44.2029,44.2353,150305.0
2017-12-18 13:00:00,54.58,54.6,54.54,54.57,79086.0,44.2434,44.2596,44.211,44.2353,79086.0
2017-12-18 13:30:00,54.58,54.58,54.39,54.4,152101.0,44.2434,44.2434,44.0894,44.0975,152101.0
2017-12-18 14:00:00,54.39,54.4,54.36,54.38,176254.0,44.0894,44.0975,44.0651,44.0813,176254.0
2017-12-18 14:30:00,54.38,54.53,54.37,54.52,124966.0,44.0813,44.2029,44.0732,44.1948,124966.0
2017-12-18 15:00:00,54.52,54.57,54.48,54.49,185978.0,44.1948,44.2353,44.1623,44.1704,185978.0
2017-12-18 15:30:00,54.48,54.5,54.41,54.44,683155.0,44.1623,44.1786,44.1056,44.1299,683155.0
2017-12-19 09:30:00,54.73,55.0,54.55,54.56,309053.0,44.365,44.5839,44.2191,44.2272,309053.0
2017-12-19 10:00:00,54.55,54.56,54.32,54.47,258354.0,44.2191,44.2272,44.0326,44.1542,258354.0
2017-12-19 10:30:00,54.47,54.48,54.37,54.39,124825.0,44.1542,44.1623,44.0732,44.0894,124825.0
2017-12-19 11:00:00,54.4,54.41,54.34,54.36,99770.0,44.0975,44.1056,44.0489,44.0651,99770.0
2017-12-19 11:30:00,54.36,54.37,54.24,54.25,106286.0,44.0651,44.0732,43.9678,43.9759,106286.0
2017-12-19 12:00:00,54.24,54.36,54.18,54.28,180533.0,43.9678,44.0651,43.9192,44.0002,180533.0
2017-12-19 12:30:00,54.28,54.33,54.23,54.31,108762.0,44.0002,44.0408,43.9597,44.0245,108762.0
2017-12-19 13:00:00,54.31,54.41,54.29,54.32,148497.0,44.0245,44.1056,44.0083,44.0326,148497.0
2017-12-19 13:30:00,54.32,54.33,54.24,54.29,92354.0,44.0326,44.0408,43.9678,44.0083,92354.0
2017-12-19 14:00:00,54.29,54.4,54.28,54.36,93178.0,44.0083,44.0975,44.0002,44.0651,93178.0
2017-12-19 14:30:00,54.36,54.37,54.26,54.31,124869.0,44.0651,44.0732,43.984,44.0245,124869.0
2017-12-19 15:00:00,54.31,54.37,54.27,54.28,139008.0,44.0245,44.0732,43.9921,44.0002,139008.0
2017-12-19 15:30:00,54.29,54.32,54.17,54.2,477628.0,44.0083,44.0326,43.9111,43.9354,477628.0
2017-12-20 09:30:00,54.67,54.8,54.24,54.37,231140.0,44.3164,44.4217,43.9678,44.0732,231140.0
2017-12-20 10:00:00,54.38,54.39,54.03,54.05,171151.0,44.0813,44.0894,43.7976,43.8138,171151.0
2017-12-20 10:30:00,54.07,54.07,53.82,53.95,103493.0,43.83,43.83,43.6273,43.7327,103493.0
2017-12-20 11:00:00,53.96,54.13,53.9,54.0,530658.0,43.7408,43.8786,43.6922,43.7732,530658.0
2017-12-20 11:30:00,54.0,54.1,53.97,53.97,184475.0,43.7732,43.8543,43.7489,43.7489,184475.0
2017-12-20 12:00:00,53.97,54.03,53.96,54.0,115529.0,43.7489,43.7976,43.7408,43.7732,115529.0
2017-12-20 12:30:00,54.0,54.09,53.93,54.05,121977.0,43.7732,43.8462,43.7165,43.8138,121977.0
2017-12-20 13:00:00,54.06,54.12,54.04,54.05,131168.0,43.8219,43.8705,43.8057,43.8138,131168.0
2017-12-20 13:30:00,54.05,54.1,53.97,54.01,110395.0,43.8138,43.8543,43.7489,43.7814,110395.0
2017-12-20 14:00:00,54.01,54.03,53.96,54.02,167985.0,43.7814,43.7976,43.7408,43.7895,167985.0
2017-12-20 14:30:00,54.02,54.05,53.96,54.04,351141.0,43.7895,43.8138,43.7408,43.8057,351141.0
2017-12-20 15:00:00,54.03,54.09,54.03,54.07,182346.0,43.7976,43.8462,43.7976,43.83,182346.0
2017-12-20 15:30:00,54.07,54.09,53.95,53.96,419459.0,43.83,43.8462,43.7327,43.7408,419459.0
2017-12-21 09:30:00,54.2,54.47,54.17,54.33,150389.0,43.9354,44.1542,43.9111,44.0408,150389.0
2017-12-21 10:00:00,54.33,54.55,54.33,54.48,315633.0,44.0408,44.2191,44.0408,44.1623,315633.0
2017-12-21 10:30:00,54.5,54.7,54.48,54.58,238011.0,44.1786,44.3407,44.1623,44.2434,238011.0
2017-12-21 11:00:00,54.59,54.68,54.54,54.58,104866.0,44.2515,44.3245,44.211,44.2434,104866.0
2017-12-21 11:30:00,54.59,54.6,54.52,54.54,196552.0,44.2515,44.2596,44.1948,44.211,196552.0
2017-12-21 12:00:00,54.54,54.59,54.48,54.5,94426.0,44.211,44.2515,44.1623,44.1786,94426.0
2017-12-21 12:30:00,54.51,54.53,54.43,54.52,67949.0,44.1867,44.2029,44.1218,44.1948,67949.0
2017-12-21 13:00:00,54.52,54.57,54.51,54.55,71950.0,44.1948,44.2353,44.1867,44.2191,71950.0
2017-12-21 13:30:00,54.54,54.62,54.53,54.6,102128.0,44.211,44.2758,44.2029,44.2596,102128.0
2017-12-21 14:00:00,54.6,54.62,54.56,54.59,121253.0,44.2596,44.2758,44.2272,44.2515,121253.0
2017-12-21 14:30:00,54.59,54.6,54.53,54.56,123028.0,44.2515,44.2596,44.2029,44.2272,123028.0
2017-12-21 15:00:00,54.56,54.57,54.46,54.48,151220.0,44.2272,44.2353,44.1461,44.1623,151220.0
2017-12-21 15:30:00,54.49,54.51,54.3,54.37,597088.0,44.1704,44.1867,44.0164,44.0732,597088.0
2017-12-22 09:30:00,54.53,54.62,54.32,54.33,227956.0,44.2029,44.2758,44.0326,44.0408,227956.0
2017-12-22 10:00:00,54.34,54.36,54.1,54.11,93868.0,44.0489,44.0651,43.8543,43.8624,93868.0
2017-12-22 10:30:00,54.1,54.14,53.99,54.0,148123.0,43.8543,43.8867,43.7651,43.7732,148123.0
2017-12-22 11:00:00,54.01,54.03,53.87,53.91,85418.0,43.7814,43.7976,43.6679,43.7003,85418.0
2017-12-22 11:30:00,53.91,53.92,53.82,53.9,85266.0,43.7003,43.7084,43.6273,43.6922,85266.0
2017-12-22 12:00:00,53.9,54.0,53.89,53.99,72203.0,43.6922,43.7732,43.6841,43.7651,72203.0
2017-12-22 12:30:00,54.0,54.01,53.97,53.98,56767.0,43.7732,43.7814,43.7489,43.757,56767.0
2017-12-22 13:00:00,53.98,54.01,53.97,54.01,29591.0,43.757,43.7814,43.7489,43.7814,29591.0
2017-12-22 13:30:00,54.0,54.04,53.95,54.04,57817.0,43.7732,43.8057,43.7327,43.8057,57817.0
2017-12-22 14:00:00,54.03,54.03,53.96,54.0,41059.0,43.7976,43.7976,43.7408,43.7732,41059.0
2017-12-22 14:30:00,54.01,54.05,53.99,54.0,81295.0,43.7814,43.8138,43.7651,43.7732,81295.0
2017-12-22 15:00:00,54.01,54.03,53.96,54.03,118674.0,43.7814,43.7976,43.7408,43.7976,118674.0
2017-12-22 15:30:00,54.03,54.07,53.96,54.0,321808.0,43.7976,43.83,43.7408,43.7732,321808.0
2017-12-26 09:30:00,54.1,54.38,54.1,54.21,142139.0,43.8543,44.0813,43.8543,43.9435,142139.0
2017-12-26 10:00:00,54.2,54.21,54.02,54.03,69991.0,43.9354,43.9435,43.7895,43.7976,69991.0
2017-12-26 10:30:00,54.03,54.05,53.89,53.9,54892.0,43.7976,43.8138,43.6841,43.6922,54892.0
2017-12-26 11:00:00,53.9,53.9,53.84,53.87,62171.0,43.6922,43.6922,43.6435,43.6679,62171.0
2017-12-26 11:30:00,53.87,53.87,53.81,53.86,36565.0,43.6679,43.6679,43.6192,43.6598,36565.0
2017-12-26 12:00:00,53.86,53.87,53.8,53.82,35340.0,43.6598,43.6679,43.6111,43.6273,35340.0
2017-12-26 12:30:00,53.83,53.84,53.71,53.76,45936.0,43.6354,43.6435,43.5382,43.5787,45936.0
2017-12-26 13:00:00,53.75,53.82,53.75,53.82,34445.0,43.5706,43.6273,43.5706,43.6273,34445.0
2017-12-26 13:30:00,53.82,53.89,53.81,53.85,52310.0,43.6273,43.6841,43.6192,43.6517,52310.0
2017-12-26 14:00:00,53.85,53.86,53.79,53.85,63143.0,43.6517,43.6598,43.603,43.6517,63143.0
2017-12-26 14:30:00,53.85,53.9,53.82,53.85,86349.0,43.6517,43.6922,43.6273,43.6517,86349.0
2017-12-26 15:00:00,53.84,53.85,53.81,53.84,86221.0,43.6435,43.6517,43.6192,43.6435,86221.0
2017-12-26 15:30:00,53.84,53.9,53.77,53.82,393952.0,43.6435,43.6922,43.5868,43.6273,393952.0
2017-12-27 09:30:00,53.9,53.94,53.71,53.77,118417.0,43.6922,43.7246,43.5382,43.5868,118417.0
2017-12-27 10:00:00,53.77,53.91,53.77,53.86,101604.0,43.5868,43.7003,43.5868,43.6598,101604.0
2017-12-27 10:30:00,53.86,53.88,53.77,53.88,113267.0,43.6598,43.676,43.5868,43.676,113267.0
2017-12-27 11:00:00,53.88,53.92,53.85,53.91,96281.0,43.676,43.7084,43.6517,43.7003,96281.0
2017-12-27 11:30:00,53.91,53.93,53.81,53.85,75258.0,43.7003,43.7165,43.6192,43.6517,75258.0
2017-12-27 12:00:00,53.85,53.86,53.76,53.83,52206.0,43.6517,43.6598,43.5787,43.6354,52206.0
2017-12-27 12:30:00,53.84,53.87,53.82,53.84,38350.0,43.6435,43.6679,43.6273,43.6435,38350.0
2017-12-27 13:00:00,53.84,53.87,53.79,53.79,47573.0,43.6435,43.6679,43.603,43.603,47573.0
2017-12-27 13:30:00,53.79,53.8,53.74,53.78,76940.0,43.603,43.6111,43.5625,43.5949,76940.0
2017-12-27 14:00:00,53.78,53.8,53.74,53.8,99632.0,43.5949,43.6111,43.5625,43.6111,99632.0
2017-12-27 14:30:00,53.79,53.8,53.71,53.76,74667.0,43.603,43.6111,43.5382,43.5787,74667.0
2017-12-27 15:00:00,53.76,53.77,53.74,53.77,83599.0,43.5787,43.5868,43.5625,43.5868,83599.0
2017-12-27 15:30:00,53.77,53.85,53.75,53.83,299336.0,43.5868,43.6517,43.5706,43.6354,299336.0
2017-12-28 09:30:00,54.01,54.14,53.84,54.13,230285.0,43.7814,43.8867,43.6435,43.8786,230285.0
2017-12-28 10:00:00,54.14,54.26,54.12,54.15,206087.0,43.8867,43.984,43.8705,43.8948,206087.0
2017-12-28 10:30:00,54.15,54.16,54.04,54.1,207693.0,43.8948,43.9029,43.8057,43.8543,207693.0
2017-12-28 11:00:00,54.14,54.14,54.0,54.03,224515.0,43.8867,43.8867,43.7732,43.7976,224515.0
2017-12-28 11:30:00,54.03,54.13,54.02,54.12,137322.0,43.7976,43.8786,43.7895,43.8705,137322.0
2017-12-28 12:00:00,54.11,54.13,54.1,54.11,190770.0,43.8624,43.8786,43.8543,43.8624,190770.0
2017-12-28 12:30:00,54.11,54.11,54.02,54.09,168777.0,43.8624,43.8624,43.7895,43.8462,168777.0
2017-12-28 13:00:00,54.08,54.11,54.04,54.05,153583.0,43.8381,43.8624,43.8057,43.8138,153583.0
2017-12-28 13:30:00,54.04,54.05,54.02,54.04,59976.0,43.8057,43.8138,43.7895,43.8057,59976.0
2017-12-28 14:00:00,54.03,54.04,53.97,53.98,63323.0,43.7976,43.8057,43.7489,43.757,63323.0
2017-12-28 14:30:00,53.97,54.03,53.97,54.02,127906.0,43.7489,43.7976,43.7489,43.7895,127906.0
2017-12-28 15:00:00,54.03,54.14,54.02,54.09,243132.0,43.7976,43.8867,43.7895,43.8462,243132.0
2017-12-28 15:30:00,54.09,54.2,54.05,54.12,636330.0,43.8462,43.9354,43.8138,43.8705,636330.0
2017-12-29 09:30:00,54.39,54.42,54.16,54.23,127958.0,44.0894,44.1137,43.9029,43.9597,127958.0
2017-12-29 10:00:00,54.23,54.26,53.96,54.02,119319.0,43.9597,43.984,43.7408,43.7895,119319.0
2017-12-29 10:30:00,54.02,54.05,53.89,54.01,90729.0,43.7895,43.8138,43.6841,43.7814,90729.0
2017-12-29 11:00:00,54.01,54.02,53.94,54.01,59099.0,43.7814,43.7895,43.7246,43.7814,59099.0
2017-12-29 11:30:00,54.02,54.04,53.95,54.0,65665.0,43.7895,43.8057,43.7327,43.7732,65665.0
2017-12-29 12:00:00,54.0,54.0,53.94,53.94,45763.0,43.7732,43.7732,43.7246,43.7246,45763.0
2017-12-29 12:30:00,53.94,54.03,53.93,53.95,56159.0,43.7246,43.7976,43.7165,43.7327,56159.0
2017-12-29 13:00:00,53.95,54.03,53.91,53.99,67697.0,43.7327,43.7976,43.7003,43.7651,67697.0
2017-12-29 13:30:00,53.99,54.01,53.9,53.94,93868.0,43.7651,43.7814,43.6922,43.7246,93868.0
2017-12-29 14:00:00,53.94,54.06,53.93,54.04,97322.0,43.7246,43.8219,43.7165,43.8057,97322.0
2017-12-29 14:30:00,54.04,54.05,53.98,54.04,125402.0,43.8057,43.8138,43.757,43.8057,125402.0
2017-12-29 15:00:00,54.03,54.11,54.02,54.11,117711.0,43.7976,43.8624,43.7895,43.8624,117711.0
2017-12-29 15:30:00,54.1,54.11,53.85,53.87,476665.0,43.8543,43.8624,43.6517,43.6679,476665.0
2018-01-02 09:30:00,54.27,54.4,53.83,54.14,337804.0,43.9921,44.0975,43.6354,43.8867,337804.0
2018-01-02 10:00:00,54.13,54.26,54.1,54.15,149642.0,43.8786,43.984,43.8543,43.8948,149642.0
2018-01-02 10:30:00,54.16,54.21,54.02,54.07,144496.0,43.9029,43.9435,43.7895,43.83,144496.0
2018-01-02 11:00:00,54.06,54.13,53.97,53.98,125347.0,43.8219,43.8786,43.7489,43.757,125347.0
2018-01-02 11:30:00,53.98,54.05,53.91,54.05,148224.0,43.757,43.8138,43.7003,43.8138,148224.0
2018-01-02 12:00:00,54.05,54.09,53.97,53.98,91635.0,43.8138,43.8462,43.7489,43.757,91635.0
2018-01-02 12:30:00,53.99,54.02,53.87,53.88,143022.0,43.7651,43.7895,43.6679,43.676,143022.0
2018-01-02 13:00:00,53.89,53.96,53.85,53.91,77880.0,43.6841,43.7408,43.6517,43.7003,77880.0
2018-01-02 13:30:00,53.91,53.97,53.85,53.9,53701.0,43.7003,43.7489,43.6517,43.6922,53701.0
2018-01-02 14:00:00,53.89,53.92,53.75,53.77,101436.0,43.6841,43.7084,43.5706,43.5868,101436.0
2018-01-02 14:30:00,53.77,53.79,53.71,53.73,108309.0,43.5868,43.603,43.5382,43.5544,108309.0
2018-01-02 15:00:00,53.73,53.81,53.73,53.8,105819.0,43.5544,43.6192,43.5544,43.6111,105819.0
2018-01-02 15:30:00,53.8,53.82,53.68,53.82,607074.0,43.6111,43.6273,43.5138,43.6273,607074.0
2018-01-03 09:30:00,53.92,53.94,53.66,53.8,206040.0,43.7084,43.7246,43.4976,43.6111,206040.0
2018-01-03 10:00:00,53.78,54.12,53.77,54.1,208576.0,43.5949,43.8705,43.5868,43.8543,208576.0
2018-01-03 10:30:00,54.1,54.21,53.94,54.0,174052.0,43.8543,43.9435,43.7246,43.7732,174052.0
2018-01-03 11:00:00,54.0,54.08,53.95,53.96,103933.0,43.7732,43.8381,43.7327,43.7408,103933.0
2018-01-03 11:30:00,53.96,53.99,53.86,53.9,86318.0,43.7408,43.7651,43.6598,43.6922,86318.0
2018-01-03 12:00:00,53.9,53.98,53.89,53.96,77778.0,43.6922,43.757,43.6841,43.7408,77778.0
2018-01-03 12:30:00,53.96,54.13,53.94,54.07,71232.0,43.7408,43.8786,43.7246,43.83,71232.0
2018-01-03 13:00:00,54.08,54.1,53.99,54.01,54193.0,43.8381,43.8543,43.7651,43.7814,54193.0
2018-01-03 13:30:00,54.0,54.05,53.93,54.02,71961.0,43.7732,43.8138,43.7165,43.7895,71961.0
2018-01-03 14:00:00,54.02,54.14,54.01,54.12,73760.0,43.7895,43.8867,43.7814,43.8705,73760.0
2018-01-03 14:30:00,54.12,54.15,54.05,54.08,70088.0,43.8705,43.8948,43.8138,43.8381,70088.0
2018-01-03 15:00:00,54.08,54.1,54.04,54.08,143919.0,43.8381,43.8543,43.8057,43.8381,143919.0
2018-01-03 15:30:00,54.09,54.25,54.07,54.17,444596.0,43.8462,43.9759,43.83,43.9111,444596.0
2018-01-04 09:30:00,54.37,55.05,54.26,55.02,358279.0,44.0732,44.6244,43.984,44.6001,358279.0
2018-01-04 10:00:00,55.02,55.02,54.8,54.82,242960.0,44.6001,44.6001,44.4217,44.438,242960.0
2018-01-04 10:30:00,54.81,54.88,54.73,54.8,141292.0,44.4298,44.4866,44.365,44.4217,141292.0
2018-01-04 11:00:00,54.8,54.91,54.77,54.8,199920.0,44.4217,44.5109,44.3974,44.4217,199920.0
2018-01-04 11:30:00,54.79,54.83,54.71,54.82,81438.0,44.4136,44.4461,44.3488,44.438,81438.0
2018-01-04 12:00:00,54.82,54.86,54.75,54.76,86767.0,44.438,44.4704,44.3812,44.3893,86767.0
2018-01-04 12:30:00,54.76,54.87,54.7,54.86,58021.0,44.3893,44.4785,44.3407,44.4704,58021.0
2018-01-04 13:00:00,54.86,54.9,54.81,54.89,76448.0,44.4704,44.5028,44.4298,44.4947,76448.0
2018-01-04 13:30:00,54.88,54.9,54.83,54.89,96678.0,44.4866,44.5028,44.4461,44.4947,96678.0
2018-01-04 14:00:00,54.88,54.97,54.87,54.93,140774.0,44.4866,44.5595,44.4785,44.5271,140774.0
2018-01-04 14:30:00,54.92,54.94,54.84,54.88,119892.0,44.519,44.5352,44.4542,44.4866,119892.0
2018-01-04 15:00:00,54.88,54.91,54.8,54.86,173997.0,44.4866,44.5109,44.4217,44.4704,173997.0
2018-01-04 15:30:00,54.85,54.87,54.64,54.7,471232.0,44.4623,44.4785,44.292,44.3407,471232.0
2018-01-05 09:30:00,54.85,54.89,54.52,54.83,148533.0,44.4623,44.4947,44.1948,44.4461,148533.0
2018-01-05 10:00:00,54.84,54.92,54.74,54.75,192413.0,44.4542,44.519,44.3731,44.3812,192413.0
2018-01-05 10:30:00,54.75,54.85,54.71,54.85,106111.0,44.3812,44.4623,44.3488,44.4623,106111.0
2018-01-05 11:00:00,54.86,54.88,54.75,54.81,118597.0,44.4704,44.4866,44.3812,44.4298,118597.0
2018-01-05 11:30:00,54.8,54.81,54.54,54.54,107758.0,44.4217,44.4298,44.211,44.211,107758.0
2018-01-05 12:00:00,54.55,54.56,54.5,54.55,100305.0,44.2191,44.2272,44.1786,44.2191,100305.0
2018-01-05 12:30:00,54.55,54.55,54.47,54.52,90797.0,44.2191,44.2191,44.1542,44.1948,90797.0
2018-01-05 13:00:00,54.52,54.55,54.5,54.53,57155.0,44.1948,44.2191,44.1786,44.2029,57155.0
2018-01-05 13:30:00,54.53,54.54,54.49,54.52,82387.0,44.2029,44.211,44.1704,44.1948,82387.0
2018-01-05 14:00:00,54.52,54.52,54.43,54.48,108724.0,44.1948,44.1948,44.1218,44.1623,108724.0
2018-01-05 14:30:00,54.49,54.59,54.47,54.57,127827.0,44.1704,44.2515,44.1542,44.2353,127827.0
2018-01-05 15:00:00,54.57,54.75,54.57,54.73,113347.0,44.2353,44.3812,44.2353,44.365,113347.0
2018-01-05 15:30:00,54.74,54.92,54.72,54.82,478737.0,44.3731,44.519,44.3569,44.438,478737.0
2018-01-08 09:30:00,54.87,55.11,54.75,55.1,372513.0,44.4785,44.673,44.3812,44.6649,372513.0
2018-01-08 10:00:00,55.1,55.12,54.99,55.0,154606.0,44.6649,44.6811,44.5758,44.5839,154606.0
2018-01-08 10:30:00,55.01,55.05,54.97,55.04,213943.0,44.592,44.6244,44.5595,44.6163,213943.0
2018-01-08 11:00:00,55.04,55.16,55.02,55.12,347667.0,44.6163,44.7136,44.6001,44.6811,347667.0
2018-01-08 11:30:00,55.12,55.16,55.05,55.06,193139.0,44.6811,44.7136,44.6244,44.6325,193139.0
2018-01-08 12:00:00,55.06,55.12,55.04,55.1,136413.0,44.6325,44.6811,44.6163,44.6649,136413.0
2018-01-08 12:30:00,55.09,55.12,55.05,55.12,88440.0,44.6568,44.6811,44.6244,44.6811,88440.0
2018-01-08 13:00:00,55.12,55.24,55.11,55.23,103723.0,44.6811,44.7784,44.673,44.7703,103723.0
2018-01-08 13:30:00,55.22,55.26,55.18,55.24,124658.0,44.7622,44.7946,44.7298,44.7784,124658.0
2018-01-08 14:00:00,55.25,55.25,55.17,55.2,124855.0,44.7865,44.7865,44.7217,44.746,124855.0
2018-01-08 14:30:00,55.2,55.21,55.13,55.15,175410.0,44.746,44.7541,44.6892,44.7055,175410.0
2018-01-08 15:00:00,55.15,55.16,54.96,54.97,213094.0,44.7055,44.7136,44.5514,44.5595,213094.0
2018-01-08 15:30:00,54.97,55.1,54.96,55.05,447699.0,44.5595,44.6649,44.5514,44.6244,447699.0
2018-01-09 09:30:00,55.12,55.61,55.08,55.53,596694.0,44.6811,45.0783,44.6487,45.0135,596694.0
2018-01-09 10:00:00,55.53,55.58,55.41,55.49,266650.0,45.0135,45.054,44.9162,44.9811,266650.0
2018-01-09 10:30:00,55.5,55.54,55.34,55.37,201051.0,44.9892,45.0216,44.8595,44.8838,201051.0
2018-01-09 11:00:00,55.37,55.51,55.36,55.46,166647.0,44.8838,44.9973,44.8757,44.9567,166647.0
2018-01-09 11:30:00,55.45,55.63,55.43,55.62,166189.0,44.9486,45.0946,44.9324,45.0864,166189.0
2018-01-09 12:00:00,55.61,55.7,55.58,55.61,101661.0,45.0783,45.1513,45.054,45.0783,101661.0
2018-01-09 12:30:00,55.6,55.73,55.59,55.69,132025.0,45.0702,45.1756,45.0621,45.1432,132025.0
2018-01-09 13:00:00,55.68,55.69,55.57,55.6,219295.0,45.1351,45.1432,45.0459,45.0702,219295.0
2018-01-09 13:30:00,55.6,55.66,55.56,55.66,253309.0,45.0702,45.1189,45.0378,45.1189,253309.0
2018-01-09 14:00:00,55.66,55.71,55.59,55.68,134252.0,45.1189,45.1594,45.0621,45.1351,134252.0
2018-01-09 14:30:00,55.67,55.77,55.64,55.76,120366.0,45.127,45.208,45.1027,45.1999,120366.0
2018-01-09 15:00:00,55.75,55.78,55.64,55.64,180736.0,45.1918,45.2161,45.1027,45.1027,180736.0
2018-01-09 15:30:00,55.65,55.75,55.53,55.58,502080.0,45.1108,45.1918,45.0135,45.054,502080.0
2018-01-10 09:30:00,55.95,57.13,55.75,56.92,741826.0,45.3539,46.3105,45.1918,46.1402,741826.0
2018-01-10 10:00:00,56.92,57.15,56.86,56.91,441400.0,46.1402,46.3267,46.0916,46.1321,441400.0
2018-01-10 10:30:00,56.9,57.25,56.85,56.96,400709.0,46.124,46.4077,46.0835,46.1727,400709.0
2018-01-10 11:00:00,56.96,57.2,56.96,57.18,159831.0,46.1727,46.3672,46.1727,46.351,159831.0
2018-01-10 11:30:00,57.18,57.35,57.17,57.18,156266.0,46.351,46.4888,46.3429,46.351,156266.0
2018-01-10 12:00:00,57.19,57.24,57.08,57.21,164060.0,46.3591,46.3996,46.2699,46.3753,164060.0
2018-01-10 12:30:00,57.21,57.32,57.05,57.28,149027.0,46.3753,46.4645,46.2456,46.4321,149027.0
2018-01-10 13:00:00,57.28,57.33,57.24,57.3,126863.0,46.4321,46.4726,46.3996,46.4483,126863.0
2018-01-10 13:30:00,57.3,57.39,57.21,57.22,210349.0,46.4483,46.5212,46.3753,46.3834,210349.0
2018-01-10 14:00:00,57.21,57.27,57.15,57.25,248784.0,46.3753,46.424,46.3267,46.4077,248784.0
2018-01-10 14:30:00,57.25,57.35,57.23,57.28,190574.0,46.4077,46.4888,46.3915,46.4321,190574.0
2018-01-10 15:00:00,57.27,57.33,57.19,57.24,471215.0,46.424,46.4726,46.3591,46.3996,471215.0
2018-01-10 15:30:00,57.24,57.39,57.22,57.31,821329.0,46.3996,46.5212,46.3834,46.4564,821329.0
2018-01-11 09:30:00,57.58,57.67,57.24,57.6,394493.0,46.6753,46.7482,46.3996,46.6915,394493.0
2018-01-11 10:00:00,57.6,57.63,57.42,57.47,243798.0,46.6915,46.7158,46.5456,46.5861,243798.0
2018-01-11 10:30:00,57.47,57.48,57.31,57.34,178107.0,46.5861,46.5942,46.4564,46.4807,178107.0
2018-01-11 11:00:00,57.34,57.43,57.32,57.39,283932.0,46.4807,46.5537,46.4645,46.5212,283932.0
2018-01-11 11:30:00,57.4,57.47,57.3,57.44,146690.0,46.5293,46.5861,46.4483,46.5618,146690.0
2018-01-11 12:00:00,57.43,57.49,57.4,57.45,183163.0,46.5537,46.6023,46.5293,46.5699,183163.0
2018-01-11 12:30:00,57.46,57.65,57.45,57.57,140337.0,46.578,46.732,46.5699,46.6671,140337.0
2018-01-11 13:00:00,57.57,57.62,57.52,57.55,122769.0,46.6671,46.7077,46.6266,46.6509,122769.0
2018-01-11 13:30:00,57.55,57.56,57.48,57.53,92942.0,46.6509,46.659,46.5942,46.6347,92942.0
2018-01-11 14:00:00,57.53,57.65,57.51,57.65,131682.0,46.6347,46.732,46.6185,46.732,131682.0
2018-01-11 14:30:00,57.65,57.77,57.6,57.77,182612.0,46.732,46.8293,46.6915,46.8293,182612.0
2018-01-11 15:00:00,57.76,57.83,57.74,57.81,202702.0,46.8212,46.8779,46.8049,46.8617,202702.0
2018-01-11 15:30:00,57.81,57.86,57.72,57.83,533098.0,46.8617,46.9022,46.7887,46.8779,533098.0
2018-01-12 09:30:00,58.16,58.4,57.97,58.39,242618.0,47.1454,47.34,46.9914,47.3318,242618.0
2018-01-12 10:00:00,58.4,58.46,58.25,58.38,149402.0,47.34,47.3886,47.2184,47.3237,149402.0
2018-01-12 10:30:00,58.38,58.67,58.35,58.66,232062.0,47.3237,47.5588,47.2994,47.5507,232062.0
2018-01-12 11:00:00,58.67,58.68,58.33,58.47,170603.0,47.5588,47.5669,47.2832,47.3967,170603.0
2018-01-12 11:30:00,58.47,58.54,58.39,58.54,98581.0,47.3967,47.4534,47.3318,47.4534,98581.0
2018-01-12 12:00:00,58.54,58.57,58.48,58.5,71429.0,47.4534,47.4778,47.4048,47.421,71429.0
2018-01-12 12:30:00,58.51,58.51,58.37,58.4,122040.0,47.4291,47.4291,47.3156,47.34,122040.0
2018-01-12 13:00:00,58.4,58.49,58.39,58.43,96516.0,47.34,47.4129,47.3318,47.3643,96516.0
2018-01-12 13:30:00,58.43,58.58,58.42,58.5,96960.0,47.3643,47.4859,47.3562,47.421,96960.0
2018-01-12 14:00:00,58.5,58.52,58.38,58.4,140114.0,47.421,47.4372,47.3237,47.34,140114.0
2018-01-12 14:30:00,58.41,58.45,58.31,58.44,150272.0,47.3481,47.3805,47.267,47.3724,150272.0
2018-01-12 15:00:00,58.45,58.5,58.32,58.34,235433.0,47.3805,47.421,47.2751,47.2913,235433.0
2018-01-12 15:30:00,58.35,58.53,58.34,58.41,753366.0,47.2994,47.4453,47.2913,47.3481,753366.0
2018-01-16 09:30:00,58.68,58.99,58.54,58.61,356427.0,47.5669,47.8182,47.4534,47.5102,356427.0
2018-01-16 10:00:00,58.63,58.65,58.41,58.45,285781.0,47.5264,47.5426,47.3481,47.3805,285781.0
2018-01-16 10:30:00,58.46,58.46,58.09,58.1,349542.0,47.3886,47.3886,47.0887,47.0968,349542.0
2018-01-16 11:00:00,58.11,58.31,58.02,58.3,284635.0,47.1049,47.267,47.0319,47.2589,284635.0
2018-01-16 11:30:00,58.29,58.35,58.01,58.1,352081.0,47.2508,47.2994,47.0238,47.0968,352081.0
2018-01-16 12:00:00,58.1,58.18,58.04,58.07,130315.0,47.0968,47.1616,47.0481,47.0725,130315.0
2018-01-16 12:30:00,58.08,58.14,58.0,58.03,129037.0,47.0806,47.1292,47.0157,47.04,129037.0
2018-01-16 13:00:00,58.03,58.09,57.92,57.99,142510.0,47.04,47.0887,46.9509,47.0076,142510.0
2018-01-16 13:30:00,57.99,58.01,57.72,57.73,208087.0,47.0076,47.0238,46.7887,46.7968,208087.0
2018-01-16 14:00:00,57.74,57.75,57.53,57.58,207540.0,46.8049,46.8131,46.6347,46.6753,207540.0
2018-01-16 14:30:00,57.58,57.68,57.36,57.49,242154.0,46.6753,46.7563,46.4969,46.6023,242154.0
2018-01-16 15:00:00,57.49,57.66,57.47,57.66,355085.0,46.6023,46.7401,46.5861,46.7401,355085.0
2018-01-16 15:30:00,57.65,57.66,57.43,57.53,946391.0,46.732,46.7401,46.5537,46.6347,946391.0
2018-01-17 09:30:00,57.8,57.98,57.11,57.14,182019.0,46.8536,46.9995,46.2943,46.3186,182019.0
2018-01-17 10:00:00,57.14,57.5,57.14,57.43,255618.0,46.3186,46.6104,46.3186,46.5537,255618.0
2018-01-17 10:30:00,57.44,57.63,57.44,57.53,220185.0,46.5618,46.7158,46.5618,46.6347,220185.0
2018-01-17 11:00:00,57.54,57.64,57.4,57.6,150602.0,46.6428,46.7239,46.5293,46.6915,150602.0
2018-01-17 11:30:00,57.6,57.76,57.58,57.74,170210.0,46.6915,46.8212,46.6753,46.8049,170210.0
2018-01-17 12:00:00,57.73,57.89,57.72,57.84,116586.0,46.7968,46.9265,46.7887,46.886,116586.0
2018-01-17 12:30:00,57.84,57.89,57.69,57.83,141553.0,46.886,46.9265,46.7644,46.8779,141553.0
2018-01-17 13:00:00,57.83,57.85,57.68,57.75,121456.0,46.8779,46.8941,46.7563,46.8131,121456.0
2018-01-17 13:30:00,57.76,57.97,57.75,57.97,151668.0,46.8212,46.9914,46.8131,46.9914,151668.0
2018-01-17 14:00:00,57.97,58.14,57.93,58.11,181631.0,46.9914,47.1292,46.959,47.1049,181631.0
2018-01-17 14:30:00,58.11,58.15,58.04,58.13,225090.0,47.1049,47.1373,47.0481,47.1211,225090.0
2018-01-17 15:00:00,58.12,58.19,57.92,57.97,312282.0,47.113,47.1697,46.9509,46.9914,312282.0
2018-01-17 15:30:00,57.97,58.02,57.76,57.89,885725.0,46.9914,47.0319,46.8212,46.9265,885725.0
2018-01-18 09:30:00,55.41,55.84,55.08,55.43,1433266.0,44.9162,45.2648,44.6487,44.9324,1433266.0
2018-01-18 10:00:00,55.43,55.62,54.67,54.73,971640.0,44.9324,45.0864,44.3164,44.365,971640.0
2018-01-18 10:30:00,54.72,55.16,54.71,55.13,836328.0,44.3569,44.7136,44.3488,44.6892,836328.0
2018-01-18 11:00:00,55.14,55.29,54.88,55.02,525123.0,44.6973,44.8189,44.4866,44.6001,525123.0
2018-01-18 11:30:00,55.03,55.14,54.91,55.03,358340.0,44.6082,44.6973,44.5109,44.6082,358340.0
2018-01-18 12:00:00,55.04,55.09,54.94,55.05,346659.0,44.6163,44.6568,44.5352,44.6244,346659.0
2018-01-18 12:30:00,55.06,55.16,55.03,55.12,184560.0,44.6325,44.7136,44.6082,44.6811,184560.0
2018-01-18 13:00:00,55.12,55.35,55.11,55.19,290681.0,44.6811,44.8676,44.673,44.7379,290681.0
2018-01-18 13:30:00,55.19,55.23,54.99,55.08,417276.0,44.7379,44.7703,44.5758,44.6487,417276.0
2018-01-18 14:00:00,55.08,55.37,55.06,55.27,462303.0,44.6487,44.8838,44.6325,44.8027,462303.0
2018-01-18 14:30:00,55.28,55.62,55.25,55.58,515376.0,44.8108,45.0864,44.7865,45.054,515376.0
2018-01-18 15:00:00,55.57,55.67,55.46,55.53,611217.0,45.0459,45.127,44.9567,45.0135,611217.0
2018-01-18 15:30:00,55.53,55.67,55.14,55.35,2364420.0,45.0135,45.127,44.6973,44.8676,2364420.0
2018-01-19 09:30:00,55.56,56.36,55.45,56.12,1330076.0,45.0378,45.6863,44.9486,45.4918,1330076.0
2018-01-19 10:00:00,56.12,56.12,55.58,55.98,469082.0,45.4918,45.4918,45.054,45.3783,469082.0
2018-01-19 10:30:00,55.97,56.12,55.76,55.91,476969.0,45.3702,45.4918,45.1999,45.3215,476969.0
2018-01-19 11:00:00,55.92,56.02,55.79,56.0,364231.0,45.3296,45.4107,45.2242,45.3945,364231.0
2018-01-19 11:30:00,56.0,56.12,55.92,56.12,571402.0,45.3945,45.4918,45.3296,45.4918,571402.0
2018-01-19 12:00:00,56.12,56.18,55.94,56.15,287557.0,45.4918,45.5404,45.3458,45.5161,287557.0
2018-01-19 12:30:00,56.15,56.33,56.13,56.27,242499.0,45.5161,45.662,45.4999,45.6133,242499.0
2018-01-19 13:00:00,56.28,56.56,56.28,56.56,511227.0,45.6215,45.8484,45.6215,45.8484,511227.0
2018-01-19 13:30:00,56.55,56.73,56.54,56.71,336439.0,45.8403,45.9862,45.8322,45.97,336439.0
2018-01-19 14:00:00,56.71,56.84,56.64,56.8,462538.0,45.97,46.0754,45.9133,46.043,462538.0
2018-01-19 14:30:00,56.8,56.92,56.76,56.88,426386.0,46.043,46.1402,46.0105,46.1078,426386.0
2018-01-19 15:00:00,56.87,56.99,56.82,56.98,510310.0,46.0997,46.197,46.0592,46.1889,510310.0
2018-01-19 15:30:00,56.98,57.0,56.51,56.59,1586197.0,46.1889,46.2051,45.8079,45.8727,1586197.0
2018-01-22 09:30:00,56.6,56.98,56.47,56.9,594203.0,45.8808,46.1889,45.7755,46.124,594203.0
2018-01-22 10:00:00,56.9,57.46,56.88,57.43,527162.0,46.124,46.578,46.1078,46.5537,527162.0
2018-01-22 10:30:00,57.44,57.46,57.19,57.41,402130.0,46.5618,46.578,46.3591,46.5374,402130.0
2018-01-22 11:00:00,57.41,57.5,57.19,57.19,317034.0,46.5374,46.6104,46.3591,46.3591,317034.0
2018-01-22 11:30:00,57.19,57.38,57.14,57.37,346751.0,46.3591,46.5131,46.3186,46.505,346751.0
2018-01-22 12:00:00,57.37,57.55,57.33,57.52,206081.0,46.505,46.6509,46.4726,46.6266,206081.0
2018-01-22 12:30:00,57.52,57.67,57.48,57.54,203280.0,46.6266,46.7482,46.5942,46.6428,203280.0
2018-01-22 13:00:00,57.54,57.57,57.46,57.56,211573.0,46.6428,46.6671,46.578,46.659,211573.0
2018-01-22 13:30:00,57.56,57.69,57.51,57.61,259327.0,46.659,46.7644,46.6185,46.6996,259327.0
2018-01-22 14:00:00,57.62,57.64,57.4,57.45,208213.0,46.7077,46.7239,46.5293,46.5699,208213.0
2018-01-22 14:30:00,57.44,57.53,57.39,57.43,204508.0,46.5618,46.6347,46.5212,46.5537,204508.0
2018-01-22 15:00:00,57.43,57.62,57.36,57.6,326570.0,46.5537,46.7077,46.4969,46.6915,326570.0
2018-01-22 15:30:00,57.6,57.81,57.57,57.73,882910.0,46.6915,46.8617,46.6671,46.7968,882910.0
2018-01-23 09:30:00,57.48,57.96,57.39,57.41,293702.0,46.5942,46.9833,46.5212,46.5374,293702.0
2018-01-23 10:00:00,57.41,57.53,57.18,57.33,210695.0,46.5374,46.6347,46.351,46.4726,210695.0
2018-01-23 10:30:00,57.33,57.68,57.3,57.68,221905.0,46.4726,46.7563,46.4483,46.7563,221905.0
2018-01-23 11:00:00,57.67,57.73,57.58,57.62,177320.0,46.7482,46.7968,46.6753,46.7077,177320.0
2018-01-23 11:30:00,57.62,57.62,57.37,57.46,152853.0,46.7077,46.7077,46.505,46.578,152853.0
2018-01-23 12:00:00,57.46,57.62,57.45,57.56,94386.0,46.578,46.7077,46.5699,46.659,94386.0
2018-01-23 12:30:00,57.55,57.66,57.49,57.62,134047.0,46.6509,46.7401,46.6023,46.7077,134047.0
2018-01-23 13:00:00,57.62,57.67,57.58,57.63,71158.0,46.7077,46.7482,46.6753,46.7158,71158.0
2018-01-23 13:30:00,57.62,57.7,57.59,57.66,104803.0,46.7077,46.7725,46.6834,46.7401,104803.0
2018-01-23 14:00:00,57.65,57.69,57.49,57.62,130703.0,46.732,46.7644,46.6023,46.7077,130703.0
2018-01-23 14:30:00,57.62,57.68,57.6,57.63,192098.0,46.7077,46.7563,46.6915,46.7158,192098.0
2018-01-23 15:00:00,57.62,57.64,57.47,57.62,300257.0,46.7077,46.7239,46.5861,46.7077,300257.0
2018-01-23 15:30:00,57.63,57.79,57.62,57.71,631801.0,46.7158,46.8455,46.7077,46.7806,631801.0
2018-01-24 09:30:00,57.86,58.33,57.37,58.3,438847.0,46.9022,47.2832,46.505,47.2589,438847.0
2018-01-24 10:00:00,58.31,58.33,58.09,58.19,188306.0,47.267,47.2832,47.0887,47.1697,188306.0
2018-01-24 10:30:00,58.19,58.24,58.0,58.05,148998.0,47.1697,47.2103,47.0157,47.0562,148998.0
2018-01-24 11:00:00,58.06,58.12,57.84,57.87,162807.0,47.0643,47.113,46.886,46.9103,162807.0
2018-01-24 11:30:00,57.88,57.88,57.72,57.8,289366.0,46.9184,46.9184,46.7887,46.8536,289366.0
2018-01-24 12:00:00,57.8,57.92,57.71,57.8,125523.0,46.8536,46.9509,46.7806,46.8536,125523.0
2018-01-24 12:30:00,57.79,57.87,57.62,57.7,225448.0,46.8455,46.9103,46.7077,46.7725,225448.0
2018-01-24 13:00:00,57.7,57.73,57.5,57.66,165673.0,46.7725,46.7968,46.6104,46.7401,165673.0
2018-01-24 13:30:00,57.65,57.9,57.65,57.88,104763.0,46.732,46.9346,46.732,46.9184,104763.0
2018-01-24 14:00:00,57.88,57.99,57.8,57.93,96049.0,46.9184,47.0076,46.8536,46.959,96049.0
2018-01-24 14:30:00,57.93,58.04,57.87,57.91,109588.0,46.959,47.0481,46.9103,46.9428,109588.0
2018-01-24 15:00:00,57.9,57.9,57.82,57.85,137506.0,46.9346,46.9346,46.8698,46.8941,137506.0
2018-01-24 15:30:00,57.85,58.02,57.74,57.78,695083.0,46.8941,47.0319,46.8049,46.8374,695083.0
2018-01-25 09:30:00,57.75,57.89,57.33,57.39,309258.0,46.8131,46.9265,46.4726,46.5212,309258.0
2018-01-25 10:00:00,57.38,57.74,57.28,57.62,135271.0,46.5131,46.8049,46.4321,46.7077,135271.0
2018-01-25 10:30:00,57.61,57.7,57.46,57.63,120677.0,46.6996,46.7725,46.578,46.7158,120677.0
2018-01-25 11:00:00,57.64,57.7,57.29,57.3,158510.0,46.7239,46.7725,46.4402,46.4483,158510.0
2018-01-25 11:30:00,57.3,57.46,57.29,57.41,203211.0,46.4483,46.578,46.4402,46.5374,203211.0
2018-01-25 12:00:00,57.4,57.48,57.35,57.43,192688.0,46.5293,46.5942,46.4888,46.5537,192688.0
2018-01-25 12:30:00,57.44,57.5,57.38,57.4,69177.0,46.5618,46.6104,46.5131,46.5293,69177.0
2018-01-25 13:00:00,57.4,57.42,57.21,57.23,126415.0,46.5293,46.5456,46.3753,46.3915,126415.0
2018-01-25 13:30:00,57.22,57.27,57.16,57.18,122603.0,46.3834,46.424,46.3348,46.351,122603.0
2018-01-25 14:00:00,57.17,57.32,57.09,57.13,378035.0,46.3429,46.4645,46.278,46.3105,378035.0
2018-01-25 14:30:00,57.14,57.15,56.93,56.93,299987.0,46.3186,46.3267,46.1484,46.1484,299987.0
2018-01-25 15:00:00,56.94,56.96,56.73,56.79,344232.0,46.1565,46.1727,45.9862,46.0349,344232.0
2018-01-25 15:30:00,56.78,56.89,56.71,56.86,1019702.0,46.0268,46.1159,45.97,46.0916,1019702.0
2018-01-26 09:30:00,56.86,57.27,56.67,57.14,453794.0,46.0916,46.424,45.9376,46.3186,453794.0
2018-01-26 10:00:00,57.17,57.35,57.12,57.21,805150.0,46.3429,46.4888,46.3024,46.3753,805150.0
2018-01-26 10:30:00,57.21,57.46,57.21,57.41,245376.0,46.3753,46.578,46.3753,46.5374,245376.0
2018-01-26 11:00:00,57.41,57.51,57.36,57.44,183121.0,46.5374,46.6185,46.4969,46.5618,183121.0
2018-01-26 11:30:00,57.45,57.5,57.27,57.29,143831.0,46.5699,46.6104,46.424,46.4402,143831.0
2018-01-26 12:00:00,57.3,57.5,57.3,57.49,93825.0,46.4483,46.6104,46.4483,46.6023,93825.0
2018-01-26 12:30:00,57.49,57.62,57.44,57.55,123645.0,46.6023,46.7077,46.5618,46.6509,123645.0
2018-01-26 13:00:00,57.56,57.61,57.5,57.56,132425.0,46.659,46.6996,46.6104,46.659,132425.0
2018-01-26 13:30:00,57.55,57.68,57.52,57.62,166145.0,46.6509,46.7563,46.6266,46.7077,166145.0
2018-01-26 14:00:00,57.63,57.68,57.53,57.61,162726.0,46.7158,46.7563,46.6347,46.6996,162726.0
2018-01-26 14:30:00,57.61,57.68,57.58,57.64,152812.0,46.6996,46.7563,46.6753,46.7239,152812.0
2018-01-26 15:00:00,57.63,57.75,57.6,57.65,221565.0,46.7158,46.8131,46.6915,46.732,221565.0
2018-01-26 15:30:00,57.65,57.78,57.62,57.78,523795.0,46.732,46.8374,46.7077,46.8374,523795.0
2018-01-29 09:30:00,57.39,57.94,57.38,57.64,324023.0,46.7153,47.163,46.7072,46.9188,324023.0
2018-01-29 10:00:00,57.65,57.66,57.32,57.51,334990.0,46.927,46.9351,46.6584,46.813,334990.0
2018-01-29 10:30:00,57.51,57.55,57.26,57.47,168940.0,46.813,46.8456,46.6095,46.7805,168940.0
2018-01-29 11:00:00,57.47,57.69,57.4,57.62,204539.0,46.7805,46.9595,46.7235,46.9026,204539.0
2018-01-29 11:30:00,57.62,57.8,57.54,57.74,230590.0,46.9026,47.0491,46.8374,47.0002,230590.0
2018-01-29 12:00:00,57.74,57.74,57.61,57.73,104840.0,47.0002,47.0002,46.8944,46.9921,104840.0
2018-01-29 12:30:00,57.73,57.83,57.64,57.8,100222.0,46.9921,47.0735,46.9188,47.0491,100222.0
2018-01-29 13:00:00,57.8,57.81,57.73,57.79,89506.0,47.0491,47.0572,46.9921,47.0409,89506.0
2018-01-29 13:30:00,57.79,57.8,57.72,57.73,79365.0,47.0409,47.0491,46.984,46.9921,79365.0
2018-01-29 14:00:00,57.73,57.84,57.68,57.68,190672.0,46.9921,47.0816,46.9514,46.9514,190672.0
2018-01-29 14:30:00,57.68,57.71,57.58,57.71,325202.0,46.9514,46.9758,46.87,46.9758,325202.0
2018-01-29 15:00:00,57.71,57.89,57.62,57.62,306938.0,46.9758,47.1223,46.9026,46.9026,306938.0
2018-01-29 15:30:00,57.62,57.69,57.43,57.51,619446.0,46.9026,46.9595,46.7479,46.813,619446.0
2018-01-30 09:30:00,57.16,57.61,57.08,57.33,322421.0,46.5281,46.8944,46.463,46.6665,322421.0
2018-01-30 10:00:00,57.34,57.37,56.94,57.35,301305.0,46.6746,46.6991,46.349,46.6828,301305.0
2018-01-30 10:30:00,57.35,57.47,57.07,57.24,207923.0,46.6828,46.7805,46.4549,46.5932,207923.0
2018-01-30 11:00:00,57.23,57.33,57.04,57.07,169658.0,46.5851,46.6665,46.4304,46.4549,169658.0
2018-01-30 11:30:00,57.07,57.13,56.95,56.96,180412.0,46.4549,46.5037,46.3572,46.3653,180412.0
2018-01-30 12:00:00,56.97,57.07,56.95,56.98,206617.0,46.3735,46.4549,46.3572,46.3816,206617.0
2018-01-30 12:30:00,56.98,57.14,56.97,57.13,150965.0,46.3816,46.5118,46.3735,46.5037,150965.0
2018-01-30 13:00:00,57.12,57.22,57.03,57.07,119573.0,46.4956,46.577,46.4223,46.4549,119573.0
2018-01-30 13:30:00,57.07,57.18,56.99,57.14,337593.0,46.4549,46.5444,46.3897,46.5118,337593.0
2018-01-30 14:00:00,57.13,57.18,57.05,57.05,218349.0,46.5037,46.5444,46.4386,46.4386,218349.0
2018-01-30 14:30:00,57.06,57.07,56.73,56.78,228449.0,46.4467,46.4549,46.1781,46.2188,228449.0
2018-01-30 15:00:00,56.77,56.9,56.74,56.86,320658.0,46.2107,46.3165,46.1862,46.2839,320658.0
2018-01-30 15:30:00,56.86,56.93,56.7,56.71,565240.0,46.2839,46.3409,46.1537,46.1618,565240.0
2018-01-31 09:30:00,56.69,57.0,56.69,56.7,190545.0,46.1455,46.3979,46.1455,46.1537,190545.0
2018-01-31 10:00:00,56.69,57.16,56.68,56.94,174958.0,46.1455,46.5281,46.1374,46.349,174958.0
2018-01-31 10:30:00,56.93,56.93,56.65,56.78,147751.0,46.3409,46.3409,46.113,46.2188,147751.0
2018-01-31 11:00:00,56.78,56.78,56.5,56.51,189531.0,46.2188,46.2188,45.9909,45.999,189531.0
2018-01-31 11:30:00,56.5,56.67,56.47,56.62,91031.0,45.9909,46.1293,45.9665,46.0886,91031.0
2018-01-31 12:00:00,56.63,56.81,56.59,56.73,114135.0,46.0967,46.2432,46.0641,46.1781,114135.0
2018-01-31 12:30:00,56.74,56.85,56.73,56.81,114694.0,46.1862,46.2758,46.1781,46.2432,114694.0
2018-01-31 13:00:00,56.81,56.87,56.75,56.82,112117.0,46.2432,46.2921,46.1944,46.2514,112117.0
2018-01-31 13:30:00,56.82,56.88,56.74,56.78,105577.0,46.2514,46.3002,46.1862,46.2188,105577.0
2018-01-31 14:00:00,56.79,56.88,56.64,56.67,189279.0,46.2269,46.3002,46.1048,46.1293,189279.0
2018-01-31 14:30:00,56.66,56.73,56.48,56.56,139232.0,46.1211,46.1781,45.9746,46.0397,139232.0
2018-01-31 15:00:00,56.56,56.56,56.38,56.52,251891.0,46.0397,46.0397,45.8932,46.0072,251891.0
2018-01-31 15:30:00,56.53,56.92,56.53,56.71,631916.0,46.0153,46.3328,46.0153,46.1618,631916.0
2018-02-01 09:30:00,56.68,57.16,56.38,57.1,220622.0,46.1374,46.5281,45.8932,46.4793,220622.0
2018-02-01 10:00:00,57.07,57.15,56.93,56.97,139816.0,46.4549,46.52,46.3409,46.3735,139816.0
2018-02-01 10:30:00,56.97,56.97,56.81,56.88,132966.0,46.3735,46.3735,46.2432,46.3002,132966.0
2018-02-01 11:00:00,56.87,57.19,56.87,57.0,125784.0,46.2921,46.5525,46.2921,46.3979,125784.0
2018-02-01 11:30:00,57.0,57.49,57.0,57.48,164861.0,46.3979,46.7967,46.3979,46.7886,164861.0
2018-02-01 12:00:00,57.48,57.55,57.38,57.38,109573.0,46.7886,46.8456,46.7072,46.7072,109573.0
2018-02-01 12:30:00,57.4,57.48,57.28,57.33,114858.0,46.7235,46.7886,46.6258,46.6665,114858.0
2018-02-01 13:00:00,57.33,57.55,57.32,57.49,99383.0,46.6665,46.8456,46.6584,46.7967,99383.0
2018-02-01 13:30:00,57.48,57.51,57.22,57.29,150087.0,46.7886,46.813,46.577,46.6339,150087.0
2018-02-01 14:00:00,57.29,57.4,57.16,57.33,176317.0,46.6339,46.7235,46.5281,46.6665,176317.0
2018-02-01 14:30:00,57.33,57.42,57.29,57.41,147483.0,46.6665,46.7398,46.6339,46.7316,147483.0
2018-02-01 15:00:00,57.41,57.45,57.26,57.26,177055.0,46.7316,46.7642,46.6095,46.6095,177055.0
2018-02-01 15:30:00,57.26,57.5,57.16,57.49,579432.0,46.6095,46.8049,46.5281,46.7967,579432.0
2018-02-02 09:30:00,57.12,57.78,57.12,57.71,386064.0,46.4956,47.0328,46.4956,46.9758,386064.0
2018-02-02 10:00:00,57.7,57.77,57.44,57.49,308008.0,46.9677,47.0247,46.756,46.7967,308008.0
2018-02-02 10:30:00,57.49,57.51,57.17,57.21,151742.0,46.7967,46.813,46.5363,46.5688,151742.0
2018-02-02 11:00:00,57.2,57.29,57.11,57.16,173423.0,46.5607,46.6339,46.4874,46.5281,173423.0
2018-02-02 11:30:00,57.17,57.28,56.88,56.88,147240.0,46.5363,46.6258,46.3002,46.3002,147240.0
2018-02-02 12:00:00,56.89,57.03,56.8,56.85,154936.0,46.3083,46.4223,46.2351,46.2758,154936.0
2018-02-02 12:30:00,56.86,56.94,56.74,56.75,106953.0,46.2839,46.349,46.1862,46.1944,106953.0
2018-02-02 13:00:00,56.74,56.79,56.62,56.78,218544.0,46.1862,46.2269,46.0886,46.2188,218544.0
2018-02-02 13:30:00,56.78,56.84,56.59,56.59,236514.0,46.2188,46.2676,46.0641,46.0641,236514.0
2018-02-02 14:00:00,56.6,56.61,56.33,56.37,228679.0,46.0723,46.0804,45.8525,45.8851,228679.0
2018-02-02 14:30:00,56.37,56.58,56.35,56.4,229006.0,45.8851,46.056,45.8688,45.9095,229006.0
2018-02-02 15:00:00,56.4,56.6,56.22,56.44,219051.0,45.9095,46.0723,45.763,45.942,219051.0
2018-02-02 15:30:00,56.44,56.6,56.26,56.33,748401.0,45.942,46.0723,45.7955,45.8525,748401.0
2018-02-05 09:30:00,55.76,56.45,55.71,56.43,389803.0,45.3885,45.9502,45.3478,45.9339,389803.0
2018-02-05 10:00:00,56.44,56.72,56.39,56.58,413676.0,45.942,46.17,45.9013,46.056,413676.0
2018-02-05 10:30:00,56.56,56.67,56.39,56.63,262674.0,46.0397,46.1293,45.9013,46.0967,262674.0
2018-02-05 11:00:00,56.64,56.72,56.51,56.6,206465.0,46.1048,46.17,45.999,46.0723,206465.0
2018-02-05 11:30:00,56.59,56.6,56.3,56.53,199342.0,46.0641,46.0723,45.8281,46.0153,199342.0
2018-02-05 12:00:00,56.53,56.55,56.16,56.34,193408.0,46.0153,46.0316,45.7141,45.8606,193408.0
2018-02-05 12:30:00,56.33,56.37,56.18,56.25,291882.0,45.8525,45.8851,45.7304,45.7874,291882.0
2018-02-05 13:00:00,56.25,56.25,55.82,55.88,408842.0,45.7874,45.7874,45.4374,45.4862,408842.0
2018-02-05 13:30:00,55.87,56.05,55.78,55.99,592663.0,45.4781,45.6246,45.4048,45.5757,592663.0
2018-02-05 14:00:00,55.99,56.01,55.6,55.67,248593.0,45.5757,45.592,45.2583,45.3153,248593.0
2018-02-05 14:30:00,55.66,55.68,55.17,55.22,341594.0,45.3071,45.3234,44.9083,44.949,341594.0
2018-02-05 15:00:00,55.22,55.47,54.27,55.28,693656.0,44.949,45.1525,44.1757,44.9978,693656.0
2018-02-05 15:30:00,55.28,55.34,54.35,54.37,1584517.0,44.9978,45.0466,44.2408,44.2571,1584517.0
2018-02-06 09:30:00,53.32,54.88,52.68,54.45,929673.0,43.4024,44.6722,42.8814,44.3222,929673.0
2018-02-06 10:00:00,54.47,54.97,54.09,54.37,1157297.0,44.3385,44.7455,44.0291,44.2571,1157297.0
2018-02-06 10:30:00,54.33,54.79,53.86,54.51,544399.0,44.2245,44.5989,43.8419,44.371,544399.0
2018-02-06 11:00:00,54.49,54.64,54.34,54.47,646055.0,44.3547,44.4768,44.2326,44.3385,646055.0
2018-02-06 11:30:00,54.47,54.9,54.28,54.56,474073.0,44.3385,44.6885,44.1838,44.4117,474073.0
2018-02-06 12:00:00,54.58,54.93,54.57,54.89,377946.0,44.428,44.7129,44.4199,44.6803,377946.0
2018-02-06 12:30:00,54.88,55.14,54.57,54.7,350213.0,44.6722,44.8838,44.4199,44.5257,350213.0
2018-02-06 13:00:00,54.7,54.84,54.44,54.67,288015.0,44.5257,44.6396,44.314,44.5013,288015.0
2018-02-06 13:30:00,54.67,54.71,54.21,54.39,622974.0,44.5013,44.5338,44.1268,44.2733,622974.0
2018-02-06 14:00:00,54.4,54.5,54.21,54.25,557304.0,44.2815,44.3629,44.1268,44.1594,557304.0
2018-02-06 14:30:00,54.24,55.36,54.23,55.29,789292.0,44.1512,45.0629,44.1431,45.0059,789292.0
2018-02-06 15:00:00,55.29,55.65,55.1,55.31,872441.0,45.0059,45.299,44.8513,45.0222,872441.0
2018-02-06 15:30:00,55.31,55.62,55.0,55.49,1251844.0,45.0222,45.2746,44.7699,45.1687,1251844.0
2018-02-07 09:30:00,55.22,55.81,55.21,55.48,559741.0,44.949,45.4292,44.9408,45.1606,559741.0
2018-02-07 10:00:00,55.46,56.06,55.4,55.88,546294.0,45.1443,45.6327,45.0955,45.4862,546294.0
2018-02-07 10:30:00,55.87,55.95,55.59,55.83,384077.0,45.4781,45.5432,45.2501,45.4455,384077.0
2018-02-07 11:00:00,55.83,56.07,55.76,55.84,198441.0,45.4455,45.6409,45.3885,45.4536,198441.0
2018-02-07 11:30:00,55.82,56.08,55.74,56.07,198832.0,45.4374,45.649,45.3722,45.6409,198832.0
2018-02-07 12:00:00,56.07,56.21,56.01,56.13,252721.0,45.6409,45.7548,45.592,45.6897,252721.0
2018-02-07 12:30:00,56.14,56.15,55.96,56.09,230550.0,45.6978,45.706,45.5513,45.6571,230550.0
2018-02-07 13:00:00,56.09,56.18,55.7,55.91,504987.0,45.6571,45.7304,45.3397,45.5106,504987.0
2018-02-07 13:30:00,55.89,56.08,55.75,55.87,187639.0,45.4943,45.649,45.3804,45.4781,187639.0
2018-02-07 14:00:00,55.85,55.85,55.51,55.8,315841.0,45.4618,45.4618,45.185,45.4211,315841.0
2018-02-07 14:30:00,55.79,55.84,55.45,55.69,268028.0,45.4129,45.4536,45.1362,45.3315,268028.0
2018-02-07 15:00:00,55.69,55.9,55.66,55.82,345997.0,45.3315,45.5025,45.3071,45.4374,345997.0
2018-02-07 15:30:00,55.81,55.87,55.33,55.34,878351.0,45.4292,45.4781,45.0385,45.0466,878351.0
2018-02-08 09:30:00,55.3,55.53,55.07,55.39,330817.0,45.0141,45.2013,44.8269,45.0873,330817.0
2018-02-08 10:00:00,55.38,55.64,55.12,55.19,410735.0,45.0792,45.2908,44.8676,44.9245,410735.0
2018-02-08 10:30:00,55.19,55.28,54.99,55.1,423157.0,44.9245,44.9978,44.7617,44.8513,423157.0
2018-02-08 11:00:00,55.09,55.27,54.93,54.93,454353.0,44.8431,44.9897,44.7129,44.7129,454353.0
2018-02-08 11:30:00,54.93,55.29,54.9,55.02,437003.0,44.7129,45.0059,44.6885,44.7862,437003.0
2018-02-08 12:00:00,55.02,55.08,54.63,54.72,359862.0,44.7862,44.835,44.4687,44.542,359862.0
2018-02-08 12:30:00,54.72,54.93,54.44,54.57,440721.0,44.542,44.7129,44.314,44.4199,440721.0
2018-02-08 13:00:00,54.56,54.82,54.36,54.57,350874.0,44.4117,44.6234,44.2489,44.4199,350874.0
2018-02-08 13:30:00,54.54,55.02,54.53,54.85,332060.0,44.3954,44.7862,44.3873,44.6478,332060.0
2018-02-08 14:00:00,54.85,54.93,54.63,54.7,264942.0,44.6478,44.7129,44.4687,44.5257,264942.0
2018-02-08 14:30:00,54.7,54.76,54.46,54.53,282373.0,44.5257,44.5745,44.3303,44.3873,282373.0
2018-02-08 15:00:00,54.54,54.68,54.27,54.43,354437.0,44.3954,44.5094,44.1757,44.3059,354437.0
2018-02-08 15:30:00,54.42,54.51,53.24,53.28,1303527.0,44.2978,44.371,43.3373,43.3698,1303527.0
2018-02-09 09:30:00,53.98,54.23,53.66,54.05,470638.0,43.9396,44.1431,43.6791,43.9966,470638.0
2018-02-09 10:00:00,54.05,54.06,53.65,53.72,290500.0,43.9966,44.0047,43.671,43.728,290500.0
2018-02-09 10:30:00,53.71,53.77,52.97,53.43,321380.0,43.7198,43.7687,43.1175,43.4919,321380.0
2018-02-09 11:00:00,53.42,53.61,53.13,53.21,309896.0,43.4838,43.6384,43.2477,43.3128,309896.0
2018-02-09 11:30:00,53.19,53.44,52.86,52.88,215825.0,43.2966,43.5001,43.0279,43.0442,215825.0
2018-02-09 12:00:00,52.89,52.94,52.51,52.53,278839.0,43.0524,43.0931,42.743,42.7593,278839.0
2018-02-09 12:30:00,52.54,52.86,52.36,52.85,300699.0,42.7675,43.0279,42.6209,43.0198,300699.0
2018-02-09 13:00:00,52.84,52.84,52.28,52.38,218569.0,43.0117,43.0117,42.5558,42.6372,218569.0
2018-02-09 13:30:00,52.35,52.97,52.11,52.77,365581.0,42.6128,43.1175,42.4174,42.9547,365581.0
2018-02-09 14:00:00,52.77,53.74,52.74,53.28,382104.0,42.9547,43.7442,42.9303,43.3698,382104.0
2018-02-09 14:30:00,53.28,53.58,53.09,53.26,351550.0,43.3698,43.614,43.2152,43.3535,351550.0
2018-02-09 15:00:00,53.25,53.51,52.83,53.41,352836.0,43.3454,43.557,43.0035,43.4756,352836.0
2018-02-09 15:30:00,53.41,54.46,53.36,54.1,1216084.0,43.4756,44.3303,43.4349,44.0373,1216084.0
2018-02-12 09:30:00,54.51,55.01,54.34,54.37,329363.0,44.371,44.778,44.2326,44.2571,329363.0
2018-02-12 10:00:00,54.38,54.56,53.94,54.11,235839.0,44.2652,44.4117,43.907,44.0454,235839.0
2018-02-12 10:30:00,54.1,54.25,53.9,54.24,188235.0,44.0373,44.1594,43.8745,44.1512,188235.0
2018-02-12 11:00:00,54.24,54.48,54.13,54.43,314113.0,44.1512,44.3466,44.0617,44.3059,314113.0
2018-02-12 11:30:00,54.43,54.65,54.29,54.62,194452.0,44.3059,44.485,44.1919,44.4606,194452.0
2018-02-12 12:00:00,54.63,54.93,54.55,54.89,185100.0,44.4687,44.7129,44.4036,44.6803,185100.0
2018-02-12 12:30:00,54.88,54.98,54.8,54.86,126055.0,44.6722,44.7536,44.6071,44.6559,126055.0
2018-02-12 13:00:00,54.86,54.98,54.79,54.91,111577.0,44.6559,44.7536,44.5989,44.6966,111577.0
2018-02-12 13:30:00,54.92,55.17,54.82,55.09,138178.0,44.7048,44.9083,44.6234,44.8431,138178.0
2018-02-12 14:00:00,55.1,55.13,54.81,54.96,196733.0,44.8513,44.8757,44.6152,44.7373,196733.0
2018-02-12 14:30:00,54.96,55.02,54.73,54.78,182565.0,44.7373,44.7862,44.5501,44.5908,182565.0
2018-02-12 15:00:00,54.79,54.92,54.63,54.78,267210.0,44.5989,44.7048,44.4687,44.5908,267210.0
2018-02-12 15:30:00,54.79,54.84,54.35,54.6,973902.0,44.5989,44.6396,44.2408,44.4443,973902.0
2018-02-13 09:30:00,54.36,54.7,54.18,54.28,342911.0,44.2489,44.5257,44.1024,44.1838,342911.0
2018-02-13 10:00:00,54.27,54.38,54.12,54.3,286427.0,44.1757,44.2652,44.0536,44.2001,286427.0
2018-02-13 10:30:00,54.3,54.51,54.22,54.34,183312.0,44.2001,44.371,44.135,44.2326,183312.0
2018-02-13 11:00:00,54.33,54.54,54.22,54.42,121378.0,44.2245,44.3954,44.135,44.2978,121378.0
2018-02-13 11:30:00,54.42,54.68,54.38,54.66,187546.0,44.2978,44.5094,44.2652,44.4931,187546.0
2018-02-13 12:00:00,54.66,54.77,54.61,54.63,92824.0,44.4931,44.5827,44.4524,44.4687,92824.0
2018-02-13 12:30:00,54.63,54.71,54.54,54.6,110047.0,44.4687,44.5338,44.3954,44.4443,110047.0
2018-02-13 13:00:00,54.6,54.89,54.59,54.86,114673.0,44.4443,44.6803,44.4361,44.6559,114673.0
2018-02-13 13:30:00,54.85,54.91,54.79,54.85,111223.0,44.6478,44.6966,44.5989,44.6478,111223.0
2018-02-13 14:00:00,54.85,55.0,54.83,54.95,97385.0,44.6478,44.7699,44.6315,44.7292,97385.0
2018-02-13 14:30:00,54.95,54.96,54.76,54.94,102660.0,44.7292,44.7373,44.5745,44.721,102660.0
2018-02-13 15:00:00,54.94,54.96,54.84,54.93,170637.0,44.721,44.7373,44.6396,44.7129,170637.0
2018-02-13 15:30:00,54.92,54.96,54.76,54.81,473203.0,44.7048,44.7373,44.5745,44.6152,473203.0
2018-02-14 09:30:00,54.53,55.1,54.53,54.76,242038.0,44.3873,44.8513,44.3873,44.5745,242038.0
2018-02-14 10:00:00,54.79,55.38,54.75,55.32,298682.0,44.5989,45.0792,44.5664,45.0304,298682.0
2018-02-14 10:30:00,55.32,55.48,55.15,55.41,214043.0,45.0304,45.1606,44.892,45.1036,214043.0
2018-02-14 11:00:00,55.42,55.56,55.29,55.53,132621.0,45.1118,45.2257,45.0059,45.2013,132621.0
2018-02-14 11:30:00,55.54,55.59,55.34,55.42,144465.0,45.2094,45.2501,45.0466,45.1118,144465.0
2018-02-14 12:00:00,55.42,55.53,55.42,55.49,152769.0,45.1118,45.2013,45.1118,45.1687,152769.0
2018-02-14 12:30:00,55.48,55.63,55.39,55.61,132492.0,45.1606,45.2827,45.0873,45.2664,132492.0
2018-02-14 13:00:00,55.61,55.96,55.6,55.87,110154.0,45.2664,45.5513,45.2583,45.4781,110154.0
2018-02-14 13:30:00,55.89,56.0,55.86,55.94,210554.0,45.4943,45.5839,45.4699,45.535,210554.0
2018-02-14 14:00:00,55.94,56.01,55.64,55.65,188820.0,45.535,45.592,45.2908,45.299,188820.0
2018-02-14 14:30:00,55.65,55.91,55.62,55.87,122391.0,45.299,45.5106,45.2746,45.4781,122391.0
2018-02-14 15:00:00,55.87,56.06,55.83,55.93,289245.0,45.4781,45.6327,45.4455,45.5269,289245.0
2018-02-14 15:30:00,55.92,56.05,55.9,56.0,1016717.0,45.5188,45.6246,45.5025,45.5839,1016717.0
2018-02-15 09:30:00,56.5,56.68,56.31,56.63,356869.0,45.9909,46.1374,45.8362,46.0967,356869.0
2018-02-15 10:00:00,56.64,56.64,56.12,56.25,178153.0,46.1048,46.1048,45.6816,45.7874,178153.0
2018-02-15 10:30:00,56.24,56.3,55.74,55.76,280281.0,45.7792,45.8281,45.3722,45.3885,280281.0
2018-02-15 11:00:00,55.76,55.93,55.67,55.93,178781.0,45.3885,45.5269,45.3153,45.5269,178781.0
2018-02-15 11:30:00,55.93,55.99,55.79,55.91,81175.0,45.5269,45.5757,45.4129,45.5106,81175.0
2018-02-15 12:00:00,55.92,55.98,55.81,55.94,112869.0,45.5188,45.5676,45.4292,45.535,112869.0
2018-02-15 12:30:00,55.93,56.02,55.82,55.86,95490.0,45.5269,45.6002,45.4374,45.4699,95490.0
2018-02-15 13:00:00,55.88,56.05,55.88,55.96,51873.0,45.4862,45.6246,45.4862,45.5513,51873.0
2018-02-15 13:30:00,55.94,56.03,55.86,55.99,64579.0,45.535,45.6083,45.4699,45.5757,64579.0
2018-02-15 14:00:00,55.99,56.11,55.99,56.11,76174.0,45.5757,45.6734,45.5757,45.6734,76174.0
2018-02-15 14:30:00,56.1,56.11,56.01,56.04,125705.0,45.6653,45.6734,45.592,45.6164,125705.0
2018-02-15 15:00:00,56.05,56.24,56.04,56.06,197007.0,45.6246,45.7792,45.6164,45.6327,197007.0
2018-02-15 15:30:00,56.06,56.16,55.94,56.16,630437.0,45.6327,45.7141,45.535,45.7141,630437.0
2018-02-16 09:30:00,55.98,56.35,55.9,56.17,360397.0,45.5676,45.8688,45.5025,45.7223,360397.0
2018-02-16 10:00:00,56.17,56.45,56.14,56.39,117781.0,45.7223,45.9502,45.6978,45.9013,117781.0
2018-02-16 10:30:00,56.39,56.46,56.07,56.1,149727.0,45.9013,45.9583,45.6409,45.6653,149727.0
2018-02-16 11:00:00,56.1,56.41,56.09,56.22,206698.0,45.6653,45.9176,45.6571,45.763,206698.0
2018-02-16 11:30:00,56.22,56.47,56.21,56.42,79076.0,45.763,45.9665,45.7548,45.9258,79076.0
2018-02-16 12:00:00,56.43,56.47,56.37,56.4,120765.0,45.9339,45.9665,45.8851,45.9095,120765.0
2018-02-16 12:30:00,56.39,56.6,56.3,56.43,231207.0,45.9013,46.0723,45.8281,45.9339,231207.0
2018-02-16 13:00:00,56.44,56.5,56.28,56.31,116889.0,45.942,45.9909,45.8118,45.8362,116889.0
2018-02-16 13:30:00,56.32,56.54,56.2,56.47,82816.0,45.8444,46.0234,45.7467,45.9665,82816.0
2018-02-16 14:00:00,56.47,56.53,56.15,56.27,110297.0,45.9665,46.0153,45.706,45.8037,110297.0
2018-02-16 14:30:00,56.28,56.41,56.13,56.41,189203.0,45.8118,45.9176,45.6897,45.9176,189203.0
2018-02-16 15:00:00,56.4,56.52,56.28,56.38,245383.0,45.9095,46.0072,45.8118,45.8932,245383.0
2018-02-16 15:30:00,56.38,56.57,56.25,56.26,616366.0,45.8932,46.0479,45.7874,45.7955,616366.0
2018-02-20 09:30:00,56.2,56.83,56.14,56.52,321221.0,45.7467,46.2595,45.6978,46.0072,321221.0
2018-02-20 10:00:00,56.52,56.52,56.23,56.25,165790.0,46.0072,46.0072,45.7711,45.7874,165790.0
2018-02-20 10:30:00,56.23,56.36,56.04,56.21,186700.0,45.7711,45.8769,45.6164,45.7548,186700.0
2018-02-20 11:00:00,56.2,56.58,56.18,56.55,182295.0,45.7467,46.056,45.7304,46.0316,182295.0
2018-02-20 11:30:00,56.55,56.72,56.54,56.71,80166.0,46.0316,46.17,46.0234,46.1618,80166.0
2018-02-20 12:00:00,56.7,56.74,56.64,56.68,158739.0,46.1537,46.1862,46.1048,46.1374,158739.0
2018-02-20 12:30:00,56.68,56.77,56.66,56.72,97645.0,46.1374,46.2107,46.1211,46.17,97645.0
2018-02-20 13:00:00,56.71,56.73,56.48,56.55,143370.0,46.1618,46.1781,45.9746,46.0316,143370.0
2018-02-20 13:30:00,56.55,56.64,56.5,56.64,107433.0,46.0316,46.1048,45.9909,46.1048,107433.0
2018-02-20 14:00:00,56.65,56.66,56.42,56.46,109805.0,46.113,46.1211,45.9258,45.9583,109805.0
2018-02-20 14:30:00,56.45,56.55,56.4,56.44,102760.0,45.9502,46.0316,45.9095,45.942,102760.0
2018-02-20 15:00:00,56.44,56.62,56.16,56.35,166677.0,45.942,46.0886,45.7141,45.8688,166677.0
2018-02-20 15:30:00,56.35,56.57,56.31,56.4,479194.0,45.8688,46.0479,45.8362,45.9095,479194.0
2018-02-21 09:30:00,56.47,56.91,56.29,56.74,308788.0,45.9665,46.3246,45.8199,46.1862,308788.0
2018-02-21 10:00:00,56.73,56.91,56.68,56.76,240064.0,46.1781,46.3246,46.1374,46.2025,240064.0
2018-02-21 10:30:00,56.76,57.16,56.76,57.12,301619.0,46.2025,46.5281,46.2025,46.4956,301619.0
2018-02-21 11:00:00,57.12,57.13,56.87,57.05,283577.0,46.4956,46.5037,46.2921,46.4386,283577.0
2018-02-21 11:30:00,57.04,57.1,56.95,57.05,136276.0,46.4304,46.4793,46.3572,46.4386,136276.0
2018-02-21 12:00:00,57.06,57.07,56.88,56.91,71881.0,46.4467,46.4549,46.3002,46.3246,71881.0
2018-02-21 12:30:00,56.92,57.19,56.89,57.18,81047.0,46.3328,46.5525,46.3083,46.5444,81047.0
2018-02-21 13:00:00,57.19,57.19,57.04,57.09,143968.0,46.5525,46.5525,46.4304,46.4711,143968.0
2018-02-21 13:30:00,57.09,57.12,56.99,57.08,137355.0,46.4711,46.4956,46.3897,46.463,137355.0
2018-02-21 14:00:00,57.08,57.32,57.03,57.24,287909.0,46.463,46.6584,46.4223,46.5932,287909.0
2018-02-21 14:30:00,57.24,57.36,56.98,57.1,238225.0,46.5932,46.6909,46.3816,46.4793,238225.0
2018-02-21 15:00:00,57.11,57.12,56.64,56.83,264544.0,46.4874,46.4956,46.1048,46.2595,264544.0
2018-02-21 15:30:00,56.83,56.95,56.44,56.45,602338.0,46.2595,46.3572,45.942,45.9502,602338.0
2018-02-22 09:30:00,56.74,57.41,56.74,56.95,447202.0,46.1862,46.7316,46.1862,46.3572,447202.0
2018-02-22 10:00:00,56.96,57.0,56.54,56.63,178552.0,46.3653,46.3979,46.0234,46.0967,178552.0
2018-02-22 10:30:00,56.64,56.74,56.44,56.55,310649.0,46.1048,46.1862,45.942,46.0316,310649.0
2018-02-22 11:00:00,56.55,56.79,56.53,56.75,215691.0,46.0316,46.2269,46.0153,46.1944,215691.0
2018-02-22 11:30:00,56.75,56.88,56.65,56.81,132605.0,46.1944,46.3002,46.113,46.2432,132605.0
2018-02-22 12:00:00,56.82,56.84,56.67,56.73,129817.0,46.2514,46.2676,46.1293,46.1781,129817.0
2018-02-22 12:30:00,56.73,56.74,56.39,56.51,172184.0,46.1781,46.1862,45.9013,45.999,172184.0
2018-02-22 13:00:00,56.51,56.61,56.34,56.54,153187.0,45.999,46.0804,45.8606,46.0234,153187.0
2018-02-22 13:30:00,56.54,56.54,56.23,56.41,195262.0,46.0234,46.0234,45.7711,45.9176,195262.0
2018-02-22 14:00:00,56.41,56.5,56.29,56.46,127303.0,45.9176,45.9909,45.8199,45.9583,127303.0
2018-02-22 14:30:00,56.45,56.5,55.91,55.95,281218.0,45.9502,45.9909,45.5106,45.5432,281218.0
2018-02-22 15:00:00,55.95,56.07,55.82,55.95,382678.0,45.5432,45.6409,45.4374,45.5432,382678.0
2018-02-22 15:30:00,55.96,56.11,55.8,55.91,792059.0,45.5513,45.6734,45.4211,45.5106,792059.0
2018-02-23 09:30:00,56.19,56.47,56.14,56.29,304111.0,45.7385,45.9665,45.6978,45.8199,304111.0
2018-02-23 10:00:00,56.29,56.35,56.14,56.24,191351.0,45.8199,45.8688,45.6978,45.7792,191351.0
2018-02-23 10:30:00,56.24,56.43,56.18,56.33,196068.0,45.7792,45.9339,45.7304,45.8525,196068.0
2018-02-23 11:00:00,56.32,56.52,56.31,56.47,158030.0,45.8444,46.0072,45.8362,45.9665,158030.0
2018-02-23 11:30:00,56.48,56.58,56.43,56.51,137474.0,45.9746,46.056,45.9339,45.999,137474.0
2018-02-23 12:00:00,56.51,56.54,56.36,56.38,179223.0,45.999,46.0234,45.8769,45.8932,179223.0
2018-02-23 12:30:00,56.37,56.43,56.31,56.35,95153.0,45.8851,45.9339,45.8362,45.8688,95153.0
2018-02-23 13:00:00,56.35,56.35,56.21,56.26,131311.0,45.8688,45.8688,45.7548,45.7955,131311.0
2018-02-23 13:30:00,56.26,56.4,56.24,56.35,133796.0,45.7955,45.9095,45.7792,45.8688,133796.0
2018-02-23 14:00:00,56.36,56.36,56.2,56.34,104950.0,45.8769,45.8769,45.7467,45.8606,104950.0
2018-02-23 14:30:00,56.34,56.57,56.31,56.51,184704.0,45.8606,46.0479,45.8362,45.999,184704.0
2018-02-23 15:00:00,56.53,56.74,56.53,56.69,151028.0,46.0153,46.1862,46.0153,46.1455,151028.0
2018-02-23 15:30:00,56.69,56.93,56.62,56.91,424713.0,46.1455,46.3409,46.0886,46.3246,424713.0
2018-02-26 09:30:00,57.22,57.34,56.88,57.25,327033.0,46.577,46.6746,46.3002,46.6014,327033.0
2018-02-26 10:00:00,57.24,57.37,57.12,57.19,308900.0,46.5932,46.6991,46.4956,46.5525,308900.0
2018-02-26 10:30:00,57.18,57.33,57.09,57.27,154547.0,46.5444,46.6665,46.4711,46.6177,154547.0
2018-02-26 11:00:00,57.26,57.55,57.2,57.55,173374.0,46.6095,46.8456,46.5607,46.8456,173374.0
2018-02-26 11:30:00,57.55,57.56,57.4,57.53,150236.0,46.8456,46.8537,46.7235,46.8293,150236.0
2018-02-26 12:00:00,57.54,57.73,57.53,57.72,104734.0,46.8374,46.9921,46.8293,46.984,104734.0
2018-02-26 12:30:00,57.72,57.89,57.63,57.84,145285.0,46.984,47.1223,46.9107,47.0816,145285.0
2018-02-26 13:00:00,57.85,57.93,57.82,57.93,159469.0,47.0898,47.1549,47.0654,47.1549,159469.0
2018-02-26 13:30:00,57.93,58.0,57.89,57.95,161012.0,47.1549,47.2119,47.1223,47.1712,161012.0
2018-02-26 14:00:00,57.96,58.08,57.93,58.0,122579.0,47.1793,47.277,47.1549,47.2119,122579.0
2018-02-26 14:30:00,58.0,58.05,57.93,57.99,209616.0,47.2119,47.2526,47.1549,47.2037,209616.0
2018-02-26 15:00:00,57.99,58.14,57.98,58.07,318589.0,47.2037,47.3258,47.1956,47.2689,318589.0
2018-02-26 15:30:00,58.06,58.22,57.98,58.18,625096.0,47.2607,47.391,47.1956,47.3584,625096.0
2018-02-27 09:30:00,58.2,58.62,58.13,58.17,554892.0,47.3747,47.7166,47.3177,47.3503,554892.0
2018-02-27 10:00:00,58.17,58.63,58.15,58.57,209884.0,47.3503,47.7247,47.334,47.6759,209884.0
2018-02-27 10:30:00,58.56,58.58,58.2,58.26,243319.0,47.6677,47.684,47.3747,47.4235,243319.0
2018-02-27 11:00:00,58.25,58.55,58.22,58.3,237832.0,47.4154,47.6596,47.391,47.4561,237832.0
2018-02-27 11:30:00,58.28,58.39,58.19,58.21,189347.0,47.4398,47.5293,47.3665,47.3828,189347.0
2018-02-27 12:00:00,58.2,58.4,58.11,58.24,175733.0,47.3747,47.5375,47.3014,47.4072,175733.0
2018-02-27 12:30:00,58.23,58.55,58.22,58.55,166886.0,47.3991,47.6596,47.391,47.6596,166886.0
2018-02-27 13:00:00,58.55,58.67,58.48,58.55,101536.0,47.6596,47.7573,47.6026,47.6596,101536.0
2018-02-27 13:30:00,58.54,58.56,58.42,58.5,134776.0,47.6514,47.6677,47.5538,47.6189,134776.0
2018-02-27 14:00:00,58.5,58.54,58.29,58.38,146918.0,47.6189,47.6514,47.4479,47.5212,146918.0
2018-02-27 14:30:00,58.37,58.52,58.25,58.33,153021.0,47.5131,47.6352,47.4154,47.4805,153021.0
2018-02-27 15:00:00,58.33,58.38,58.09,58.25,404229.0,47.4805,47.5212,47.2851,47.4154,404229.0
2018-02-27 15:30:00,58.25,58.35,57.97,57.97,737903.0,47.4154,47.4968,47.1875,47.1875,737903.0
2018-02-28 09:30:00,58.06,58.3,57.95,58.09,368003.0,47.2607,47.4561,47.1712,47.2851,368003.0
2018-02-28 10:00:00,58.1,58.19,58.05,58.14,238944.0,47.2933,47.3665,47.2526,47.3258,238944.0
2018-02-28 10:30:00,58.15,58.19,57.7,57.85,172731.0,47.334,47.3665,46.9677,47.0898,172731.0
2018-02-28 11:00:00,57.83,57.92,57.57,57.9,233526.0,47.0735,47.1468,46.8619,47.1305,233526.0
2018-02-28 11:30:00,57.9,57.92,57.61,57.85,223314.0,47.1305,47.1468,46.8944,47.0898,223314.0
2018-02-28 12:00:00,57.87,57.95,57.67,57.69,141333.0,47.1061,47.1712,46.9433,46.9595,141333.0
2018-02-28 12:30:00,57.67,57.97,57.63,57.88,128131.0,46.9433,47.1875,46.9107,47.1142,128131.0
2018-02-28 13:00:00,57.87,57.93,57.76,57.92,170557.0,47.1061,47.1549,47.0165,47.1468,170557.0
2018-02-28 13:30:00,57.92,58.02,57.78,58.02,198958.0,47.1468,47.2282,47.0328,47.2282,198958.0
2018-02-28 14:00:00,58.03,58.19,58.02,58.11,210286.0,47.2363,47.3665,47.2282,47.3014,210286.0
2018-02-28 14:30:00,58.1,58.11,57.58,57.6,245366.0,47.2933,47.3014,46.87,46.8863,245366.0
2018-02-28 15:00:00,57.61,57.66,57.37,57.49,209763.0,46.8944,46.9351,46.6991,46.7967,209763.0
2018-02-28 15:30:00,57.5,57.51,56.99,57.01,840196.0,46.8049,46.813,46.3897,46.406,840196.0
2018-03-01 09:30:00,57.04,57.19,56.41,56.43,389792.0,46.4304,46.5525,45.9176,45.9339,389792.0
2018-03-01 10:00:00,56.43,56.84,56.4,56.78,404211.0,45.9339,46.2676,45.9095,46.2188,404211.0
2018-03-01 10:30:00,56.8,57.04,56.6,56.68,238611.0,46.2351,46.4304,46.0723,46.1374,238611.0
2018-03-01 11:00:00,56.67,56.82,56.51,56.58,183554.0,46.1293,46.2514,45.999,46.056,183554.0
2018-03-01 11:30:00,56.59,56.79,56.49,56.66,155560.0,46.0641,46.2269,45.9827,46.1211,155560.0
2018-03-01 12:00:00,56.66,56.66,56.25,56.34,216842.0,46.1211,46.1211,45.7874,45.8606,216842.0
2018-03-01 12:30:00,56.33,56.38,56.19,56.2,253285.0,45.8525,45.8932,45.7385,45.7467,253285.0
2018-03-01 13:00:00,56.18,56.18,55.79,56.0,279821.0,45.7304,45.7304,45.4129,45.5839,279821.0
2018-03-01 13:30:00,56.0,56.04,55.64,55.7,227709.0,45.5839,45.6164,45.2908,45.3397,227709.0
2018-03-01 14:00:00,55.7,55.72,55.28,55.51,399836.0,45.3397,45.356,44.9978,45.185,399836.0
2018-03-01 14:30:00,55.53,55.6,55.21,55.23,427228.0,45.2013,45.2583,44.9408,44.9571,427228.0
2018-03-01 15:00:00,55.23,55.71,55.12,55.62,638636.0,44.9571,45.3478,44.8676,45.2746,638636.0
2018-03-01 15:30:00,55.62,55.71,55.19,55.49,1296996.0,45.2746,45.3478,44.9245,45.1687,1296996.0
2018-03-02 09:30:00,55.19,55.31,54.24,54.32,487099.0,44.9245,45.0222,44.1512,44.2164,487099.0
2018-03-02 10:00:00,54.33,54.55,54.13,54.15,287151.0,44.2245,44.4036,44.0617,44.078,287151.0
2018-03-02 10:30:00,54.15,54.5,54.11,54.39,395368.0,44.078,44.3629,44.0454,44.2733,395368.0
2018-03-02 11:00:00,54.38,54.76,54.33,54.67,279497.0,44.2652,44.5745,44.2245,44.5013,279497.0
2018-03-02 11:30:00,54.67,54.97,54.5,54.97,239445.0,44.5013,44.7455,44.3629,44.7455,239445.0
2018-03-02 12:00:00,54.95,55.11,54.76,55.11,174704.0,44.7292,44.8594,44.5745,44.8594,174704.0
2018-03-02 12:30:00,55.14,55.17,55.02,55.09,313218.0,44.8838,44.9083,44.7862,44.8431,313218.0
2018-03-02 13:00:00,55.08,55.1,54.75,54.76,160953.0,44.835,44.8513,44.5664,44.5745,160953.0
2018-03-02 13:30:00,54.75,54.9,54.6,54.76,462267.0,44.5664,44.6885,44.4443,44.5745,462267.0
2018-03-02 14:00:00,54.76,55.03,54.7,54.83,220661.0,44.5745,44.7943,44.5257,44.6315,220661.0
2018-03-02 14:30:00,54.83,54.99,54.72,54.9,166169.0,44.6315,44.7617,44.542,44.6885,166169.0
2018-03-02 15:00:00,54.9,55.13,54.75,55.11,199319.0,44.6885,44.8757,44.5664,44.8594,199319.0
2018-03-02 15:30:00,55.11,55.47,55.09,55.36,831686.0,44.8594,45.1525,44.8431,45.0629,831686.0
2018-03-05 09:30:00,54.98,55.34,54.8,54.92,327671.0,44.7536,45.0466,44.6071,44.7048,327671.0
2018-03-05 10:00:00,54.92,55.22,54.82,55.19,171677.0,44.7048,44.949,44.6234,44.9245,171677.0
2018-03-05 10:30:00,55.19,55.54,55.14,55.53,211589.0,44.9245,45.2094,44.8838,45.2013,211589.0
2018-03-05 11:00:00,55.54,55.98,55.51,55.91,314428.0,45.2094,45.5676,45.185,45.5106,314428.0
2018-03-05 11:30:00,55.91,56.15,55.83,56.05,185862.0,45.5106,45.706,45.4455,45.6246,185862.0
2018-03-05 12:00:00,56.05,56.16,55.85,56.02,149377.0,45.6246,45.7141,45.4618,45.6002,149377.0
2018-03-05 12:30:00,56.02,56.23,55.95,56.22,135335.0,45.6002,45.7711,45.5432,45.763,135335.0
2018-03-05 13:00:00,56.22,56.33,56.2,56.22,105998.0,45.763,45.8525,45.7467,45.763,105998.0
2018-03-05 13:30:00,56.23,56.36,56.13,56.36,136205.0,45.7711,45.8769,45.6897,45.8769,136205.0
2018-03-05 14:00:00,56.37,56.41,56.13,56.28,148018.0,45.8851,45.9176,45.6897,45.8118,148018.0
2018-03-05 14:30:00,56.27,56.49,56.25,56.48,170674.0,45.8037,45.9827,45.7874,45.9746,170674.0
2018-03-05 15:00:00,56.48,56.64,56.43,56.5,429754.0,45.9746,46.1048,45.9339,45.9909,429754.0
2018-03-05 15:30:00,56.5,56.68,56.41,56.42,952886.0,45.9909,46.1374,45.9176,45.9258,952886.0
2018-03-06 09:30:00,56.83,56.98,56.45,56.5,720973.0,46.2595,46.3816,45.9502,45.9909,720973.0
2018-03-06 10:00:00,56.49,56.62,56.31,56.54,456779.0,45.9827,46.0886,45.8362,46.0234,456779.0
2018-03-06 10:30:00,56.54,56.62,56.3,56.34,434392.0,46.0234,46.0886,45.8281,45.8606,434392.0
2018-03-06 11:00:00,56.35,56.57,56.34,56.5,282140.0,45.8688,46.0479,45.8606,45.9909,282140.0
2018-03-06 11:30:00,56.49,56.81,56.45,56.8,300476.0,45.9827,46.2432,45.9502,46.2351,300476.0
2018-03-06 12:00:00,56.8,56.89,56.61,56.62,433540.0,46.2351,46.3083,46.0804,46.0886,433540.0
2018-03-06 12:30:00,56.62,57.06,56.6,57.03,485866.0,46.0886,46.4467,46.0723,46.4223,485866.0
2018-03-06 13:00:00,57.06,57.16,56.98,56.99,244144.0,46.4467,46.5281,46.3816,46.3897,244144.0
2018-03-06 13:30:00,56.99,57.03,56.75,56.86,434686.0,46.3897,46.4223,46.1944,46.2839,434686.0
2018-03-06 14:00:00,56.87,56.92,56.76,56.79,432254.0,46.2921,46.3328,46.2025,46.2269,432254.0
2018-03-06 14:30:00,56.8,56.86,56.75,56.75,412360.0,46.2351,46.2839,46.1944,46.1944,412360.0
2018-03-06 15:00:00,56.76,56.8,56.56,56.67,577527.0,46.2025,46.2351,46.0397,46.1293,577527.0
2018-03-06 15:30:00,56.67,56.87,56.65,56.87,959605.0,46.1293,46.2921,46.113,46.2921,959605.0
2018-03-07 09:30:00,56.39,56.68,56.23,56.47,505880.0,45.9013,46.1374,45.7711,45.9665,505880.0
2018-03-07 10:00:00,56.45,56.69,56.44,56.6,268472.0,45.9502,46.1455,45.942,46.0723,268472.0
2018-03-07 10:30:00,56.61,56.78,56.54,56.74,226332.0,46.0804,46.2188,46.0234,46.1862,226332.0
2018-03-07 11:00:00,56.74,56.76,56.53,56.63,159244.0,46.1862,46.2025,46.0153,46.0967,159244.0
2018-03-07 11:30:00,56.62,56.78,56.45,56.45,165611.0,46.0886,46.2188,45.9502,45.9502,165611.0
2018-03-07 12:00:00,56.45,56.51,56.17,56.25,262104.0,45.9502,45.999,45.7223,45.7874,262104.0
2018-03-07 12:30:00,56.25,56.32,56.11,56.3,142388.0,45.7874,45.8444,45.6734,45.8281,142388.0
2018-03-07 13:00:00,56.3,56.34,56.07,56.33,159617.0,45.8281,45.8606,45.6409,45.8525,159617.0
2018-03-07 13:30:00,56.34,56.41,56.24,56.41,234037.0,45.8606,45.9176,45.7792,45.9176,234037.0
2018-03-07 14:00:00,56.4,56.54,56.3,56.41,191004.0,45.9095,46.0234,45.8281,45.9176,191004.0
2018-03-07 14:30:00,56.41,56.66,56.4,56.51,204845.0,45.9176,46.1211,45.9095,45.999,204845.0
2018-03-07 15:00:00,56.51,56.84,56.51,56.84,234913.0,45.999,46.2676,45.999,46.2676,234913.0
2018-03-07 15:30:00,56.84,57.1,56.83,56.89,952065.0,46.2676,46.4793,46.2595,46.3083,952065.0
2018-03-08 09:30:00,57.4,57.56,57.03,57.16,841493.0,46.7235,46.8537,46.4223,46.5281,841493.0
2018-03-08 10:00:00,57.17,57.24,56.44,56.45,471906.0,46.5363,46.5932,45.942,45.9502,471906.0
2018-03-08 10:30:00,56.44,56.5,55.85,55.86,691522.0,45.942,45.9909,45.4618,45.4699,691522.0
2018-03-08 11:00:00,55.86,56.08,55.74,55.93,685455.0,45.4699,45.649,45.3722,45.5269,685455.0
2018-03-08 11:30:00,55.93,55.94,55.38,55.44,471037.0,45.5269,45.535,45.0792,45.128,471037.0
2018-03-08 12:00:00,55.45,55.52,55.18,55.25,474869.0,45.1362,45.1932,44.9164,44.9734,474869.0
2018-03-08 12:30:00,55.26,55.4,55.14,55.23,376600.0,44.9815,45.0955,44.8838,44.9571,376600.0
2018-03-08 13:00:00,55.24,55.41,55.19,55.3,192597.0,44.9652,45.1036,44.9245,45.0141,192597.0
2018-03-08 13:30:00,55.31,55.54,55.28,55.49,186983.0,45.0222,45.2094,44.9978,45.1687,186983.0
2018-03-08 14:00:00,55.49,55.65,55.35,55.64,403285.0,45.1687,45.299,45.0548,45.2908,403285.0
2018-03-08 14:30:00,55.63,55.93,55.54,55.92,314744.0,45.2827,45.5269,45.2094,45.5188,314744.0
2018-03-08 15:00:00,55.91,56.04,55.76,55.76,450138.0,45.5106,45.6164,45.3885,45.3885,450138.0
2018-03-08 15:30:00,55.76,55.78,55.48,55.69,1332542.0,45.3885,45.4048,45.1606,45.3315,1332542.0
2018-03-09 09:30:00,55.94,56.57,55.73,56.37,529225.0,45.535,46.0479,45.3641,45.8851,529225.0
2018-03-09 10:00:00,56.36,56.57,56.28,56.52,438477.0,45.8769,46.0479,45.8118,46.0072,438477.0
2018-03-09 10:30:00,56.52,56.89,56.51,56.73,387708.0,46.0072,46.3083,45.999,46.1781,387708.0
2018-03-09 11:00:00,56.74,56.98,56.73,56.96,382770.0,46.1862,46.3816,46.1781,46.3653,382770.0
2018-03-09 11:30:00,56.96,57.07,56.89,57.07,304733.0,46.3653,46.4549,46.3083,46.4549,304733.0
2018-03-09 12:00:00,57.08,57.21,57.0,57.0,274561.0,46.463,46.5688,46.3979,46.3979,274561.0
2018-03-09 12:30:00,57.0,57.27,56.99,57.14,280164.0,46.3979,46.6177,46.3897,46.5118,280164.0
2018-03-09 13:00:00,57.14,57.27,57.13,57.17,311257.0,46.5118,46.6177,46.5037,46.5363,311257.0
2018-03-09 13:30:00,57.17,57.31,57.16,57.29,239299.0,46.5363,46.6502,46.5281,46.6339,239299.0
2018-03-09 14:00:00,57.29,57.45,57.29,57.4,339223.0,46.6339,46.7642,46.6339,46.7235,339223.0
2018-03-09 14:30:00,57.4,57.44,57.25,57.28,296503.0,46.7235,46.756,46.6014,46.6258,296503.0
2018-03-09 15:00:00,57.28,57.34,57.24,57.32,426878.0,46.6258,46.6746,46.5932,46.6584,426878.0
2018-03-09 15:30:00,57.33,57.36,57.11,57.23,1038130.0,46.6665,46.6909,46.4874,46.5851,1038130.0
2018-03-12 09:30:00,57.26,57.41,56.55,56.68,594039.0,46.6095,46.7316,46.0316,46.1374,594039.0
2018-03-12 10:00:00,56.69,57.0,56.68,56.91,399831.0,46.1455,46.3979,46.1374,46.3246,399831.0
2018-03-12 10:30:00,56.91,56.91,56.4,56.41,252599.0,46.3246,46.3246,45.9095,45.9176,252599.0
2018-03-12 11:00:00,56.41,56.53,56.34,56.43,250605.0,45.9176,46.0153,45.8606,45.9339,250605.0
2018-03-12 11:30:00,56.45,56.63,56.37,56.44,297973.0,45.9502,46.0967,45.8851,45.942,297973.0
2018-03-12 12:00:00,56.44,56.72,56.43,56.63,136855.0,45.942,46.17,45.9339,46.0967,136855.0
2018-03-12 12:30:00,56.62,56.67,56.44,56.47,152593.0,46.0886,46.1293,45.942,45.9665,152593.0
2018-03-12 13:00:00,56.48,56.53,56.31,56.51,161704.0,45.9746,46.0153,45.8362,45.999,161704.0
2018-03-12 13:30:00,56.52,56.71,56.49,56.55,139210.0,46.0072,46.1618,45.9827,46.0316,139210.0
2018-03-12 14:00:00,56.55,56.62,56.44,56.49,140778.0,46.0316,46.0886,45.942,45.9827,140778.0
2018-03-12 14:30:00,56.49,56.54,56.38,56.39,181993.0,45.9827,46.0234,45.8932,45.9013,181993.0
2018-03-12 15:00:00,56.38,56.45,56.31,56.42,199974.0,45.8932,45.9502,45.8362,45.9258,199974.0
2018-03-12 15:30:00,56.41,56.71,56.4,56.44,1015256.0,45.9176,46.1618,45.9095,45.942,1015256.0
2018-03-13 09:30:00,56.69,56.83,56.47,56.61,428020.0,46.1455,46.2595,45.9665,46.0804,428020.0
2018-03-13 10:00:00,56.61,56.7,56.51,56.58,367403.0,46.0804,46.1537,45.999,46.056,367403.0
2018-03-13 10:30:00,56.59,56.68,56.51,56.57,466470.0,46.0641,46.1374,45.999,46.0479,466470.0
2018-03-13 11:00:00,56.58,56.58,56.35,56.44,277940.0,46.056,46.056,45.8688,45.942,277940.0
2018-03-13 11:30:00,56.45,56.5,56.27,56.32,372411.0,45.9502,45.9909,45.8037,45.8444,372411.0
2018-03-13 12:00:00,56.33,56.34,56.11,56.17,280416.0,45.8525,45.8606,45.6734,45.7223,280416.0
2018-03-13 12:30:00,56.18,56.48,56.17,56.48,154917.0,45.7304,45.9746,45.7223,45.9746,154917.0
2018-03-13 13:00:00,56.47,56.6,56.35,56.58,165268.0,45.9665,46.0723,45.8688,46.056,165268.0
2018-03-13 13:30:00,56.58,56.63,56.33,56.36,171235.0,46.056,46.0967,45.8525,45.8769,171235.0
2018-03-13 14:00:00,56.36,56.45,56.28,56.38,179997.0,45.8769,45.9502,45.8118,45.8932,179997.0
2018-03-13 14:30:00,56.39,56.47,56.13,56.22,232225.0,45.9013,45.9665,45.6897,45.763,232225.0
2018-03-13 15:00:00,56.22,56.26,56.0,56.02,403594.0,45.763,45.7955,45.5839,45.6002,403594.0
2018-03-13 15:30:00,56.03,56.11,55.81,55.96,827857.0,45.6083,45.6734,45.4292,45.5513,827857.0
2018-03-14 09:30:00,56.25,56.26,55.38,55.41,284744.0,45.7874,45.7955,45.0792,45.1036,284744.0
2018-03-14 10:00:00,55.41,55.49,55.15,55.33,394026.0,45.1036,45.1687,44.892,45.0385,394026.0
2018-03-14 10:30:00,55.33,55.5,55.33,55.43,268816.0,45.0385,45.1769,45.0385,45.1199,268816.0
2018-03-14 11:00:00,55.43,55.45,55.16,55.28,222126.0,45.1199,45.1362,44.9001,44.9978,222126.0
2018-03-14 11:30:00,55.27,55.3,54.85,54.99,403635.0,44.9897,45.0141,44.6478,44.7617,403635.0
2018-03-14 12:00:00,55.0,55.22,54.82,55.0,446988.0,44.7699,44.949,44.6234,44.7699,446988.0
2018-03-14 12:30:00,55.01,55.23,54.94,55.03,213551.0,44.778,44.9571,44.721,44.7943,213551.0
2018-03-14 13:00:00,55.03,55.03,54.78,54.92,183579.0,44.7943,44.7943,44.5908,44.7048,183579.0
2018-03-14 13:30:00,54.91,55.27,54.91,55.21,241745.0,44.6966,44.9897,44.6966,44.9408,241745.0
2018-03-14 14:00:00,55.2,55.24,54.85,54.87,235255.0,44.9327,44.9652,44.6478,44.6641,235255.0
2018-03-14 14:30:00,54.88,54.95,54.54,54.8,355768.0,44.6722,44.7292,44.3954,44.6071,355768.0
2018-03-14 15:00:00,54.8,54.89,54.61,54.8,492937.0,44.6071,44.6803,44.4524,44.6071,492937.0
2018-03-14 15:30:00,54.8,54.9,54.73,54.89,754409.0,44.6071,44.6885,44.5501,44.6803,754409.0
2018-03-15 09:30:00,55.01,55.09,54.51,54.57,363033.0,44.778,44.8431,44.371,44.4199,363033.0
2018-03-15 10:00:00,54.57,54.89,54.56,54.61,479728.0,44.4199,44.6803,44.4117,44.4524,479728.0
2018-03-15 10:30:00,54.62,54.81,54.59,54.74,138184.0,44.4606,44.6152,44.4361,44.5582,138184.0
2018-03-15 11:00:00,54.74,55.04,54.74,55.02,184819.0,44.5582,44.8024,44.5582,44.7862,184819.0
2018-03-15 11:30:00,55.02,55.06,54.82,54.87,194688.0,44.7862,44.8187,44.6234,44.6641,194688.0
2018-03-15 12:00:00,54.87,55.09,54.85,55.0,227551.0,44.6641,44.8431,44.6478,44.7699,227551.0
2018-03-15 12:30:00,55.0,55.02,54.87,54.98,130132.0,44.7699,44.7862,44.6641,44.7536,130132.0
2018-03-15 13:00:00,54.97,55.02,54.88,55.01,110831.0,44.7455,44.7862,44.6722,44.778,110831.0
2018-03-15 13:30:00,55.0,55.01,54.71,54.72,140080.0,44.7699,44.778,44.5338,44.542,140080.0
2018-03-15 14:00:00,54.71,54.97,54.69,54.86,140964.0,44.5338,44.7455,44.5175,44.6559,140964.0
2018-03-15 14:30:00,54.87,54.91,54.74,54.86,246875.0,44.6641,44.6966,44.5582,44.6559,246875.0
2018-03-15 15:00:00,54.85,54.97,54.77,54.97,374193.0,44.6478,44.7455,44.5827,44.7455,374193.0
2018-03-15 15:30:00,54.96,54.97,54.83,54.84,570342.0,44.7373,44.7455,44.6315,44.6396,570342.0
2018-03-16 09:30:00,55.01,55.39,54.89,55.24,795919.0,44.778,45.0873,44.6803,44.9652,795919.0
2018-03-16 10:00:00,55.25,55.43,55.19,55.33,202339.0,44.9734,45.1199,44.9245,45.0385,202339.0
2018-03-16 10:30:00,55.34,55.41,55.23,55.27,330908.0,45.0466,45.1036,44.9571,44.9897,330908.0
2018-03-16 11:00:00,55.26,55.41,55.19,55.38,215048.0,44.9815,45.1036,44.9245,45.0792,215048.0
2018-03-16 11:30:00,55.38,55.49,55.28,55.29,222640.0,45.0792,45.1687,44.9978,45.0059,222640.0
2018-03-16 12:00:00,55.29,55.44,55.25,55.38,243174.0,45.0059,45.128,44.9734,45.0792,243174.0
2018-03-16 12:30:00,55.37,55.5,55.24,55.25,149114.0,45.0711,45.1769,44.9652,44.9734,149114.0
2018-03-16 13:00:00,55.24,55.27,55.05,55.07,132676.0,44.9652,44.9897,44.8106,44.8269,132676.0
2018-03-16 13:30:00,55.06,55.08,54.88,54.98,154595.0,44.8187,44.835,44.6722,44.7536,154595.0
2018-03-16 14:00:00,54.98,55.01,54.9,54.93,169980.0,44.7536,44.778,44.6885,44.7129,169980.0
2018-03-16 14:30:00,54.93,54.99,54.87,54.98,265746.0,44.7129,44.7617,44.6641,44.7536,265746.0
2018-03-16 15:00:00,54.98,55.05,54.93,55.05,295537.0,44.7536,44.8106,44.7129,44.8106,295537.0
2018-03-16 15:30:00,55.05,55.13,54.94,54.97,1027377.0,44.8106,44.8757,44.721,44.7455,1027377.0
2018-03-19 09:30:00,55.02,55.26,54.85,55.22,273850.0,44.7862,44.9815,44.6478,44.949,273850.0
2018-03-19 10:00:00,55.21,55.24,55.09,55.18,264290.0,44.9408,44.9652,44.8431,44.9164,264290.0
2018-03-19 10:30:00,55.18,55.19,54.86,54.92,164478.0,44.9164,44.9245,44.6559,44.7048,164478.0
2018-03-19 11:00:00,54.91,54.99,54.82,54.88,113280.0,44.6966,44.7617,44.6234,44.6722,113280.0
2018-03-19 11:30:00,54.89,54.89,54.5,54.53,118503.0,44.6803,44.6803,44.3629,44.3873,118503.0
2018-03-19 12:00:00,54.55,54.6,54.26,54.33,281751.0,44.4036,44.4443,44.1675,44.2245,281751.0
2018-03-19 12:30:00,54.33,54.42,54.07,54.19,262416.0,44.2245,44.2978,44.0129,44.1105,262416.0
2018-03-19 13:00:00,54.18,54.2,53.77,53.83,211777.0,44.1024,44.1187,43.7687,43.8175,211777.0
2018-03-19 13:30:00,53.82,54.12,53.82,54.12,210735.0,43.8094,44.0536,43.8094,44.0536,210735.0
2018-03-19 14:00:00,54.11,54.18,53.97,54.04,295595.0,44.0454,44.1024,43.9315,43.9884,295595.0
2018-03-19 14:30:00,54.04,54.14,53.81,54.1,229267.0,43.9884,44.0698,43.8012,44.0373,229267.0
2018-03-19 15:00:00,54.09,54.3,54.0,54.19,337448.0,44.0291,44.2001,43.9559,44.1105,337448.0
2018-03-19 15:30:00,54.2,54.41,54.1,54.35,860909.0,44.1187,44.2896,44.0373,44.2408,860909.0
2018-03-20 09:30:00,54.47,54.77,54.33,54.34,204866.0,44.3385,44.5827,44.2245,44.2326,204866.0
2018-03-20 10:00:00,54.34,54.5,54.19,54.49,252027.0,44.2326,44.3629,44.1105,44.3547,252027.0
2018-03-20 10:30:00,54.49,54.61,54.45,54.54,132893.0,44.3547,44.4524,44.3222,44.3954,132893.0
2018-03-20 11:00:00,54.54,54.55,54.44,54.51,149278.0,44.3954,44.4036,44.314,44.371,149278.0
2018-03-20 11:30:00,54.51,54.51,54.32,54.45,178031.0,44.371,44.371,44.2164,44.3222,178031.0
2018-03-20 12:00:00,54.46,54.48,54.39,54.41,200401.0,44.3303,44.3466,44.2733,44.2896,200401.0
2018-03-20 12:30:00,54.4,54.45,54.35,54.43,90962.0,44.2815,44.3222,44.2408,44.3059,90962.0
2018-03-20 13:00:00,54.44,54.48,54.37,54.42,92553.0,44.314,44.3466,44.2571,44.2978,92553.0
2018-03-20 13:30:00,54.41,54.47,54.38,54.38,141661.0,44.2896,44.3385,44.2652,44.2652,141661.0
2018-03-20 14:00:00,54.38,54.54,54.34,54.54,126176.0,44.2652,44.3954,44.2326,44.3954,126176.0
2018-03-20 14:30:00,54.54,54.66,54.53,54.62,253443.0,44.3954,44.4931,44.3873,44.4606,253443.0
2018-03-20 15:00:00,54.63,54.69,54.51,54.54,212858.0,44.4687,44.5175,44.371,44.3954,212858.0
2018-03-20 15:30:00,54.54,54.58,54.42,54.44,503983.0,44.3954,44.428,44.2978,44.314,503983.0
2018-03-21 09:30:00,54.5,54.71,54.41,54.54,346487.0,44.3629,44.5338,44.2896,44.3954,346487.0
2018-03-21 10:00:00,54.54,54.83,54.53,54.77,159554.0,44.3954,44.6315,44.3873,44.5827,159554.0
2018-03-21 10:30:00,54.78,54.9,54.73,54.74,199071.0,44.5908,44.6885,44.5501,44.5582,199071.0
2018-03-21 11:00:00,54.74,54.78,54.68,54.75,145481.0,44.5582,44.5908,44.5094,44.5664,145481.0
2018-03-21 11:30:00,54.75,55.02,54.74,54.94,374266.0,44.5664,44.7862,44.5582,44.721,374266.0
2018-03-21 12:00:00,54.94,55.04,54.87,54.98,410039.0,44.721,44.8024,44.6641,44.7536,410039.0
2018-03-21 12:30:00,54.98,55.09,54.01,55.05,240848.0,44.7536,44.8431,43.964,44.8106,240848.0
2018-03-21 13:00:00,55.04,55.04,54.93,54.93,88167.0,44.8024,44.8024,44.7129,44.7129,88167.0
2018-03-21 13:30:00,54.94,55.08,54.92,55.05,110587.0,44.721,44.835,44.7048,44.8106,110587.0
2018-03-21 14:00:00,55.06,55.37,54.8,55.18,544384.0,44.8187,45.0711,44.6071,44.9164,544384.0
2018-03-21 14:30:00,55.16,55.24,54.82,54.87,334657.0,44.9001,44.9652,44.6234,44.6641,334657.0
2018-03-21 15:00:00,54.86,55.13,54.83,54.98,307672.0,44.6559,44.8757,44.6315,44.7536,307672.0
2018-03-21 15:30:00,54.98,55.04,54.6,54.6,728715.0,44.7536,44.8024,44.4443,44.4443,728715.0
2018-03-22 09:30:00,54.0,54.06,53.56,53.77,552655.0,43.9559,44.0047,43.5977,43.7687,552655.0
2018-03-22 10:00:00,53.76,53.95,53.57,53.61,413606.0,43.7605,43.9152,43.6059,43.6384,413606.0
2018-03-22 10:30:00,53.6,53.6,53.06,53.12,290878.0,43.6303,43.6303,43.1907,43.2396,290878.0
2018-03-22 11:00:00,53.12,53.22,52.92,52.95,364047.0,43.2396,43.321,43.0768,43.1012,364047.0
2018-03-22 11:30:00,52.97,53.02,52.68,52.69,208687.0,43.1175,43.1582,42.8814,42.8896,208687.0
2018-03-22 12:00:00,52.69,53.14,52.59,53.14,269852.0,42.8896,43.2559,42.8082,43.2559,269852.0
2018-03-22 12:30:00,53.13,53.22,53.01,53.03,266860.0,43.2477,43.321,43.15,43.1663,266860.0
2018-03-22 13:00:00,53.02,53.22,52.84,53.18,211894.0,43.1582,43.321,43.0117,43.2884,211894.0
2018-03-22 13:30:00,53.18,53.29,53.02,53.08,209347.0,43.2884,43.378,43.1582,43.207,209347.0
2018-03-22 14:00:00,53.08,53.2,52.64,52.68,262928.0,43.207,43.3047,42.8489,42.8814,262928.0
2018-03-22 14:30:00,52.67,52.76,52.48,52.51,303195.0,42.8733,42.9465,42.7186,42.743,303195.0
2018-03-22 15:00:00,52.51,52.64,52.22,52.25,385104.0,42.743,42.8489,42.507,42.5314,385104.0
2018-03-22 15:30:00,52.23,52.26,51.85,52.02,1552936.0,42.5151,42.5395,42.2058,42.3442,1552936.0
2018-03-23 09:30:00,52.12,52.41,51.88,51.96,580322.0,42.4256,42.6616,42.2302,42.2953,580322.0
2018-03-23 10:00:00,51.98,52.16,51.87,51.99,347783.0,42.3116,42.4581,42.2221,42.3198,347783.0
2018-03-23 10:30:00,52.0,52.12,51.87,52.05,207437.0,42.3279,42.4256,42.2221,42.3686,207437.0
2018-03-23 11:00:00,52.04,52.09,51.5,51.55,176556.0,42.3605,42.4012,41.9209,41.9616,176556.0
2018-03-23 11:30:00,51.55,51.61,51.0,51.02,350333.0,41.9616,42.0104,41.5139,41.5302,350333.0
2018-03-23 12:00:00,51.02,51.56,51.01,51.5,487389.0,41.5302,41.9697,41.522,41.9209,487389.0
2018-03-23 12:30:00,51.5,51.51,51.3,51.33,328099.0,41.9209,41.929,41.7581,41.7825,328099.0
2018-03-23 13:00:00,51.32,51.84,51.25,51.8,470893.0,41.7744,42.1977,41.7174,42.1651,470893.0
2018-03-23 13:30:00,51.81,52.1,51.66,52.06,213961.0,42.1732,42.4093,42.0511,42.3767,213961.0
2018-03-23 14:00:00,52.06,52.13,51.52,51.62,201328.0,42.3767,42.4337,41.9372,42.0186,201328.0
2018-03-23 14:30:00,51.61,51.66,51.01,51.05,253689.0,42.0104,42.0511,41.522,41.5546,253689.0
2018-03-23 15:00:00,51.06,51.18,50.77,50.94,643789.0,41.5627,41.6604,41.3267,41.4651,643789.0
2018-03-23 15:30:00,50.94,50.94,50.62,50.72,1325511.0,41.4651,41.4651,41.2046,41.286,1325511.0
2018-03-26 09:30:00,51.49,51.75,51.2,51.59,497690.0,41.9128,42.1244,41.6767,41.9942,497690.0
2018-03-26 10:00:00,51.58,51.69,51.3,51.32,317110.0,41.986,42.0756,41.7581,41.7744,317110.0
2018-03-26 10:30:00,51.31,51.44,51.09,51.26,265382.0,41.7662,41.8721,41.5872,41.7255,265382.0
2018-03-26 11:00:00,51.27,51.43,50.86,51.04,282298.0,41.7337,41.8639,41.3999,41.5465,282298.0
2018-03-26 11:30:00,51.03,51.36,50.98,51.25,235715.0,41.5383,41.8069,41.4976,41.7174,235715.0
2018-03-26 12:00:00,51.25,51.56,51.13,51.49,177888.0,41.7174,41.9697,41.6197,41.9128,177888.0
2018-03-26 12:30:00,51.49,51.63,51.32,51.38,129507.0,41.9128,42.0267,41.7744,41.8232,129507.0
2018-03-26 13:00:00,51.37,51.74,51.34,51.48,265827.0,41.8151,42.1163,41.7907,41.9046,265827.0
2018-03-26 13:30:00,51.49,51.58,51.35,51.5,135966.0,41.9128,41.986,41.7988,41.9209,135966.0
2018-03-26 14:00:00,51.52,51.92,51.51,51.88,239238.0,41.9372,42.2628,41.929,42.2302,239238.0
2018-03-26 14:30:00,51.88,52.01,51.75,51.93,253086.0,42.2302,42.336,42.1244,42.2709,253086.0
2018-03-26 15:00:00,51.93,52.24,51.91,52.16,228236.0,42.2709,42.5233,42.2546,42.4581,228236.0
2018-03-26 15:30:00,52.16,52.29,52.08,52.14,787572.0,42.4581,42.564,42.393,42.4419,787572.0
2018-03-27 09:30:00,52.12,52.27,51.76,51.96,428648.0,42.4256,42.5477,42.1325,42.2953,428648.0
2018-03-27 10:00:00,51.95,52.02,51.62,51.82,313346.0,42.2872,42.3442,42.0186,42.1814,313346.0
2018-03-27 10:30:00,51.8,51.98,51.67,51.93,153970.0,42.1651,42.3116,42.0593,42.2709,153970.0
2018-03-27 11:00:00,51.92,52.0,51.72,51.94,189212.0,42.2628,42.3279,42.1,42.2791,189212.0
2018-03-27 11:30:00,51.94,52.15,51.88,52.0,156294.0,42.2791,42.45,42.2302,42.3279,156294.0
2018-03-27 12:00:00,52.0,52.05,51.9,51.99,167306.0,42.3279,42.3686,42.2465,42.3198,167306.0
2018-03-27 12:30:00,51.98,51.98,51.78,51.92,163349.0,42.3116,42.3116,42.1488,42.2628,163349.0
2018-03-27 13:00:00,51.92,52.03,51.77,51.79,133119.0,42.2628,42.3523,42.1407,42.157,133119.0
2018-03-27 13:30:00,51.78,51.83,51.44,51.6,148823.0,42.1488,42.1895,41.8721,42.0023,148823.0
2018-03-27 14:00:00,51.6,51.63,51.33,51.34,209393.0,42.0023,42.0267,41.7825,41.7907,209393.0
2018-03-27 14:30:00,51.33,51.54,51.14,51.15,208570.0,41.7825,41.9535,41.6279,41.636,208570.0
2018-03-27 15:00:00,51.15,51.18,50.53,50.61,436195.0,41.636,41.6604,41.1313,41.1964,436195.0
2018-03-27 15:30:00,50.61,50.73,50.15,50.72,1720373.0,41.1964,41.2941,40.822,41.286,1720373.0
2018-03-28 09:30:00,50.81,51.04,50.37,50.73,577190.0,41.3592,41.5465,41.0011,41.2941,577190.0
2018-03-28 10:00:00,50.73,50.87,50.4,50.52,219565.0,41.2941,41.4081,41.0255,41.1232,219565.0
2018-03-28 10:30:00,50.54,50.66,50.11,50.49,369046.0,41.1395,41.2371,40.7894,41.0988,369046.0
2018-03-28 11:00:00,50.51,50.83,50.47,50.66,371568.0,41.115,41.3755,41.0825,41.2371,371568.0
2018-03-28 11:30:00,50.66,51.02,50.58,50.83,413923.0,41.2371,41.5302,41.172,41.3755,413923.0
2018-03-28 12:00:00,50.83,51.38,50.82,50.98,408407.0,41.3755,41.8232,41.3674,41.4976,408407.0
2018-03-28 12:30:00,51.01,51.09,50.62,50.62,296753.0,41.522,41.5872,41.2046,41.2046,296753.0
2018-03-28 13:00:00,50.63,50.96,50.52,50.96,643055.0,41.2127,41.4813,41.1232,41.4813,643055.0
2018-03-28 13:30:00,50.96,51.12,50.73,50.95,282975.0,41.4813,41.6116,41.2941,41.4732,282975.0
2018-03-28 14:00:00,50.96,51.05,50.7,50.85,189815.0,41.4813,41.5546,41.2697,41.3918,189815.0
2018-03-28 14:30:00,50.85,51.1,50.76,50.81,222801.0,41.3918,41.5953,41.3185,41.3592,222801.0
2018-03-28 15:00:00,50.81,50.84,50.46,50.82,382556.0,41.3592,41.3837,41.0743,41.3674,382556.0
2018-03-28 15:30:00,50.82,50.99,50.61,50.62,1101678.0,41.3674,41.5058,41.1964,41.2046,1101678.0
2018-03-29 09:30:00,50.91,51.16,50.86,51.01,212683.0,41.4406,41.6441,41.3999,41.522,212683.0
2018-03-29 10:00:00,51.01,51.17,50.86,51.17,263034.0,41.522,41.6523,41.3999,41.6523,263034.0
2018-03-29 10:30:00,51.17,51.49,51.14,51.48,297699.0,41.6523,41.9128,41.6279,41.9046,297699.0
2018-03-29 11:00:00,51.48,51.67,51.33,51.38,146491.0,41.9046,42.0593,41.7825,41.8232,146491.0
2018-03-29 11:30:00,51.39,51.43,51.23,51.4,154612.0,41.8314,41.8639,41.7011,41.8395,154612.0
2018-03-29 12:00:00,51.41,51.42,51.18,51.37,121435.0,41.8476,41.8558,41.6604,41.8151,121435.0
2018-03-29 12:30:00,51.37,51.45,51.26,51.39,119156.0,41.8151,41.8802,41.7255,41.8314,119156.0
2018-03-29 13:00:00,51.39,51.45,51.27,51.44,115134.0,41.8314,41.8802,41.7337,41.8721,115134.0
2018-03-29 13:30:00,51.44,51.57,51.34,51.43,111756.0,41.8721,41.9779,41.7907,41.8639,111756.0
2018-03-29 14:00:00,51.43,51.61,51.34,51.61,118089.0,41.8639,42.0104,41.7907,42.0104,118089.0
2018-03-29 14:30:00,51.62,51.84,51.58,51.76,183439.0,42.0186,42.1977,41.986,42.1325,183439.0
2018-03-29 15:00:00,51.76,52.0,51.68,51.72,234101.0,42.1325,42.3279,42.0674,42.1,234101.0
2018-03-29 15:30:00,51.71,51.83,51.51,51.53,749151.0,42.0918,42.1895,41.929,41.9453,749151.0
2018-04-02 09:30:00,51.26,51.57,51.14,51.24,272273.0,41.7255,41.9779,41.6279,41.7093,272273.0
2018-04-02 10:00:00,51.21,51.28,50.73,50.75,170927.0,41.6848,41.7418,41.2941,41.3104,170927.0
2018-04-02 10:30:00,50.78,50.87,50.51,50.52,99404.0,41.3348,41.4081,41.115,41.1232,99404.0
2018-04-02 11:00:00,50.51,50.53,50.3,50.45,190795.0,41.115,41.1313,40.9441,41.0662,190795.0
2018-04-02 11:30:00,50.46,50.46,49.93,50.07,291632.0,41.0743,41.0743,40.6429,40.7569,291632.0
2018-04-02 12:00:00,50.08,50.22,49.83,50.18,676740.0,40.765,40.879,40.5615,40.8464,676740.0
2018-04-02 12:30:00,50.17,50.31,50.0,50.1,343537.0,40.8383,40.9522,40.6999,40.7813,343537.0
2018-04-02 13:00:00,50.1,50.17,49.72,49.74,259744.0,40.7813,40.8383,40.472,40.4883,259744.0
2018-04-02 13:30:00,49.74,49.84,49.49,49.5,387927.0,40.4883,40.5697,40.2848,40.2929,387927.0
2018-04-02 14:00:00,49.49,49.77,49.39,49.64,463427.0,40.2848,40.5127,40.2034,40.4069,463427.0
2018-04-02 14:30:00,49.63,49.88,49.53,49.85,430280.0,40.3987,40.6022,40.3173,40.5778,430280.0
2018-04-02 15:00:00,49.85,50.0,49.73,49.81,414610.0,40.5778,40.6999,40.4801,40.5452,414610.0
2018-04-02 15:30:00,49.83,50.29,49.72,50.15,1142070.0,40.5615,40.936,40.472,40.822,1142070.0
2018-04-03 09:30:00,50.52,50.81,50.25,50.68,379948.0,41.1232,41.3592,40.9034,41.2534,379948.0
2018-04-03 10:00:00,50.68,50.69,50.39,50.69,292788.0,41.2534,41.2616,41.0174,41.2616,292788.0
2018-04-03 10:30:00,50.68,50.98,50.64,50.93,210259.0,41.2534,41.4976,41.2209,41.4569,210259.0
2018-04-03 11:00:00,50.94,51.08,50.74,50.74,142757.0,41.4651,41.579,41.3023,41.3023,142757.0
2018-04-03 11:30:00,50.74,50.77,50.48,50.55,115472.0,41.3023,41.3267,41.0906,41.1476,115472.0
2018-04-03 12:00:00,50.54,50.71,50.49,50.51,110071.0,41.1395,41.2778,41.0988,41.115,110071.0
2018-04-03 12:30:00,50.5,50.65,50.47,50.51,96360.0,41.1069,41.229,41.0825,41.115,96360.0
2018-04-03 13:00:00,50.51,50.7,50.43,50.62,108158.0,41.115,41.2697,41.0499,41.2046,108158.0
2018-04-03 13:30:00,50.63,50.65,50.4,50.49,154910.0,41.2127,41.229,41.0255,41.0988,154910.0
2018-04-03 14:00:00,50.48,50.52,50.16,50.21,196836.0,41.0906,41.1232,40.8301,40.8708,196836.0
2018-04-03 14:30:00,50.21,50.52,49.95,50.44,346646.0,40.8708,41.1232,40.6592,41.0581,346646.0
2018-04-03 15:00:00,50.42,51.04,50.39,51.0,336805.0,41.0418,41.5465,41.0174,41.5139,336805.0
2018-04-03 15:30:00,51.01,51.02,50.66,50.99,1011157.0,41.522,41.5302,41.2371,41.5058,1011157.0
2018-04-04 09:30:00,50.06,50.54,49.9,50.54,323918.0,40.7487,41.1395,40.6185,41.1395,323918.0
2018-04-04 10:00:00,50.54,50.67,50.28,50.28,208544.0,41.1395,41.2453,40.9278,40.9278,208544.0
2018-04-04 10:30:00,50.28,50.71,50.23,50.7,168343.0,40.9278,41.2778,40.8871,41.2697,168343.0
2018-04-04 11:00:00,50.71,50.9,50.45,50.78,136815.0,41.2778,41.4325,41.0662,41.3348,136815.0
2018-04-04 11:30:00,50.77,50.89,50.57,50.79,121093.0,41.3267,41.4244,41.1639,41.343,121093.0
2018-04-04 12:00:00,50.8,50.96,50.69,50.81,158633.0,41.3511,41.4813,41.2616,41.3592,158633.0
2018-04-04 12:30:00,50.81,51.05,50.74,50.98,136676.0,41.3592,41.5546,41.3023,41.4976,136676.0
2018-04-04 13:00:00,50.99,51.01,50.75,50.87,336653.0,41.5058,41.522,41.3104,41.4081,336653.0
2018-04-04 13:30:00,50.87,50.98,50.82,50.9,164588.0,41.4081,41.4976,41.3674,41.4325,164588.0
2018-04-04 14:00:00,50.92,51.27,50.88,51.25,240019.0,41.4488,41.7337,41.4162,41.7174,240019.0
2018-04-04 14:30:00,51.26,51.31,51.05,51.29,130052.0,41.7255,41.7662,41.5546,41.75,130052.0
2018-04-04 15:00:00,51.29,51.47,51.2,51.42,279855.0,41.75,41.8965,41.6767,41.8558,279855.0
2018-04-04 15:30:00,51.43,51.59,51.36,51.47,750923.0,41.8639,41.9942,41.8069,41.8965,750923.0
2018-04-05 09:30:00,51.76,52.14,51.58,51.89,274152.0,42.1325,42.4419,41.986,42.2384,274152.0
2018-04-05 10:00:00,51.87,51.88,51.52,51.61,180523.0,42.2221,42.2302,41.9372,42.0104,180523.0
2018-04-05 10:30:00,51.59,51.7,51.48,51.6,282297.0,41.9942,42.0837,41.9046,42.0023,282297.0
2018-04-05 11:00:00,51.61,52.05,51.6,51.96,145008.0,42.0104,42.3686,42.0023,42.2953,145008.0
2018-04-05 11:30:00,51.95,52.1,51.89,52.08,91160.0,42.2872,42.4093,42.2384,42.393,91160.0
2018-04-05 12:00:00,52.09,52.12,51.88,51.91,86757.0,42.4012,42.4256,42.2302,42.2546,86757.0
2018-04-05 12:30:00,51.91,51.94,51.79,51.85,97554.0,42.2546,42.2791,42.157,42.2058,97554.0
2018-04-05 13:00:00,51.85,51.92,51.62,51.66,86750.0,42.2058,42.2628,42.0186,42.0511,86750.0
2018-04-05 13:30:00,51.64,51.76,51.58,51.69,113740.0,42.0349,42.1325,41.986,42.0756,113740.0
2018-04-05 14:00:00,51.71,51.78,51.62,51.65,105663.0,42.0918,42.1488,42.0186,42.043,105663.0
2018-04-05 14:30:00,51.65,51.96,51.65,51.94,136374.0,42.043,42.2953,42.043,42.2791,136374.0
2018-04-05 15:00:00,51.95,52.0,51.77,51.82,110827.0,42.2872,42.3279,42.1407,42.1814,110827.0
2018-04-05 15:30:00,51.82,51.86,51.59,51.72,478332.0,42.1814,42.2139,41.9942,42.1,478332.0
2018-04-06 09:30:00,51.19,51.51,50.94,51.4,355699.0,41.6686,41.929,41.4651,41.8395,355699.0
2018-04-06 10:00:00,51.4,51.54,51.35,51.42,315575.0,41.8395,41.9535,41.7988,41.8558,315575.0
2018-04-06 10:30:00,51.43,51.45,50.8,50.84,248474.0,41.8639,41.8802,41.3511,41.3837,248474.0
2018-04-06 11:00:00,50.81,51.02,50.72,50.87,212344.0,41.3592,41.5302,41.286,41.4081,212344.0
2018-04-06 11:30:00,50.88,51.03,50.75,50.91,138860.0,41.4162,41.5383,41.3104,41.4406,138860.0
2018-04-06 12:00:00,50.9,50.91,50.66,50.68,158414.0,41.4325,41.4406,41.2371,41.2534,158414.0
2018-04-06 12:30:00,50.68,51.02,50.66,50.98,239538.0,41.2534,41.5302,41.2371,41.4976,239538.0
2018-04-06 13:00:00,50.99,50.99,50.61,50.75,181604.0,41.5058,41.5058,41.1964,41.3104,181604.0
2018-04-06 13:30:00,50.75,50.83,50.25,50.27,235394.0,41.3104,41.3755,40.9034,40.9197,235394.0
2018-04-06 14:00:00,50.27,50.38,50.03,50.16,432382.0,40.9197,41.0092,40.7243,40.8301,432382.0
2018-04-06 14:30:00,50.15,50.23,49.82,49.9,295005.0,40.822,40.8871,40.5534,40.6185,295005.0
2018-04-06 15:00:00,49.91,50.15,49.82,50.0,368360.0,40.6266,40.822,40.5534,40.6999,368360.0
2018-04-06 15:30:00,49.99,50.5,49.96,50.35,856362.0,40.6918,41.1069,40.6673,40.9848,856362.0
2018-04-09 09:30:00,50.75,51.08,50.66,51.03,305646.0,41.3104,41.579,41.2371,41.5383,305646.0
2018-04-09 10:00:00,51.04,51.16,50.8,51.15,214247.0,41.5465,41.6441,41.3511,41.636,214247.0
2018-04-09 10:30:00,51.15,51.41,51.14,51.36,203078.0,41.636,41.8476,41.6279,41.8069,203078.0
2018-04-09 11:00:00,51.36,51.5,51.3,51.41,257194.0,41.8069,41.9209,41.7581,41.8476,257194.0
2018-04-09 11:30:00,51.4,51.59,51.36,51.47,197145.0,41.8395,41.9942,41.8069,41.8965,197145.0
2018-04-09 12:00:00,51.47,51.55,51.38,51.45,115429.0,41.8965,41.9616,41.8232,41.8802,115429.0
2018-04-09 12:30:00,51.45,51.45,51.32,51.4,90187.0,41.8802,41.8802,41.7744,41.8395,90187.0
2018-04-09 13:00:00,51.41,51.62,51.41,51.6,124417.0,41.8476,42.0186,41.8476,42.0023,124417.0
2018-04-09 13:30:00,51.6,51.76,51.56,51.74,99690.0,42.0023,42.1325,41.9697,42.1163,99690.0
2018-04-09 14:00:00,51.73,51.73,51.39,51.41,165755.0,42.1081,42.1081,41.8314,41.8476,165755.0
2018-04-09 14:30:00,51.4,51.4,51.21,51.34,153012.0,41.8395,41.8395,41.6848,41.7907,153012.0
2018-04-09 15:00:00,51.34,51.38,50.96,51.06,415221.0,41.7907,41.8232,41.4813,41.5627,415221.0
2018-04-09 15:30:00,51.06,51.1,50.46,50.52,1187675.0,41.5627,41.5953,41.0743,41.1232,1187675.0
2018-04-10 09:30:00,51.39,51.66,51.1,51.19,441419.0,41.8314,42.0511,41.5953,41.6686,441419.0
2018-04-10 10:00:00,51.19,51.56,51.12,51.49,292513.0,41.6686,41.9697,41.6116,41.9128,292513.0
2018-04-10 10:30:00,51.5,51.71,51.49,51.53,299037.0,41.9209,42.0918,41.9128,41.9453,299037.0
2018-04-10 11:00:00,51.54,51.76,51.48,51.63,176887.0,41.9535,42.1325,41.9046,42.0267,176887.0
2018-04-10 11:30:00,51.62,51.78,51.38,51.62,138078.0,42.0186,42.1488,41.8232,42.0186,138078.0
2018-04-10 12:00:00,51.63,51.65,51.01,51.17,220698.0,42.0267,42.043,41.522,41.6523,220698.0
2018-04-10 12:30:00,51.17,51.48,51.16,51.38,163848.0,41.6523,41.9046,41.6441,41.8232,163848.0
2018-04-10 13:00:00,51.39,51.54,51.34,51.45,94583.0,41.8314,41.9535,41.7907,41.8802,94583.0
2018-04-10 13:30:00,51.45,51.54,51.2,51.44,124882.0,41.8802,41.9535,41.6767,41.8721,124882.0
2018-04-10 14:00:00,51.45,51.57,51.36,51.43,190263.0,41.8802,41.9779,41.8069,41.8639,190263.0
2018-04-10 14:30:00,51.43,51.52,51.15,51.46,247071.0,41.8639,41.9372,41.636,41.8883,247071.0
2018-04-10 15:00:00,51.48,51.57,51.31,51.46,362063.0,41.9046,41.9779,41.7662,41.8883,362063.0
2018-04-10 15:30:00,51.45,51.54,51.27,51.38,976322.0,41.8802,41.9535,41.7337,41.8232,976322.0
2018-04-11 09:30:00,50.86,51.21,50.65,51.17,492527.0,41.3999,41.6848,41.229,41.6523,492527.0
2018-04-11 10:00:00,51.17,51.3,51.07,51.28,244263.0,41.6523,41.7581,41.5709,41.7418,244263.0
2018-04-11 10:30:00,51.29,51.36,51.0,51.01,179792.0,41.75,41.8069,41.5139,41.522,179792.0
2018-04-11 11:00:00,51.02,51.03,50.84,50.95,175967.0,41.5302,41.5383,41.3837,41.4732,175967.0
2018-04-11 11:30:00,50.96,51.18,50.92,51.11,104385.0,41.4813,41.6604,41.4488,41.6034,104385.0
2018-04-11 12:00:00,51.11,51.26,51.1,51.18,113382.0,41.6034,41.7255,41.5953,41.6604,113382.0
2018-04-11 12:30:00,51.19,51.21,50.97,51.03,126806.0,41.6686,41.6848,41.4895,41.5383,126806.0
2018-04-11 13:00:00,51.04,51.14,50.96,51.05,155208.0,41.5465,41.6279,41.4813,41.5546,155208.0
2018-04-11 13:30:00,51.05,51.1,50.96,51.08,93281.0,41.5546,41.5953,41.4813,41.579,93281.0
2018-04-11 14:00:00,51.08,51.15,50.92,51.01,151352.0,41.579,41.636,41.4488,41.522,151352.0
2018-04-11 14:30:00,51.01,51.13,50.94,51.06,189705.0,41.522,41.6197,41.4651,41.5627,189705.0
2018-04-11 15:00:00,51.08,51.11,50.83,51.0,224565.0,41.579,41.6034,41.3755,41.5139,224565.0
2018-04-11 15:30:00,51.0,51.13,50.92,50.95,654360.0,41.5139,41.6197,41.4488,41.4732,654360.0
2018-04-12 09:30:00,51.38,51.92,51.33,51.8,367963.0,41.8232,42.2628,41.7825,42.1651,367963.0
2018-04-12 10:00:00,51.79,51.87,51.66,51.71,298525.0,42.157,42.2221,42.0511,42.0918,298525.0
2018-04-12 10:30:00,51.71,51.78,51.5,51.57,136523.0,42.0918,42.1488,41.9209,41.9779,136523.0
2018-04-12 11:00:00,51.55,52.2,51.54,51.94,567506.0,41.9616,42.4907,41.9535,42.2791,567506.0
2018-04-12 11:30:00,51.94,52.04,51.75,51.85,137299.0,42.2791,42.3605,42.1244,42.2058,137299.0
2018-04-12 12:00:00,51.86,51.9,51.8,51.83,91121.0,42.2139,42.2465,42.1651,42.1895,91121.0
2018-04-12 12:30:00,51.84,52.0,51.82,51.95,92644.0,42.1977,42.3279,42.1814,42.2872,92644.0
2018-04-12 13:00:00,51.96,52.01,51.61,51.64,110320.0,42.2953,42.336,42.0104,42.0349,110320.0
2018-04-12 13:30:00,51.64,51.89,51.57,51.77,101134.0,42.0349,42.2384,41.9779,42.1407,101134.0
2018-04-12 14:00:00,51.77,52.02,51.74,52.0,120247.0,42.1407,42.3442,42.1163,42.3279,120247.0
2018-04-12 14:30:00,52.01,52.07,51.9,52.07,141552.0,42.336,42.3849,42.2465,42.3849,141552.0
2018-04-12 15:00:00,52.08,52.26,52.0,52.22,252425.0,42.393,42.5395,42.3279,42.507,252425.0
2018-04-12 15:30:00,52.22,52.22,51.99,52.02,650430.0,42.507,42.507,42.3198,42.3442,650430.0
2018-04-13 09:30:00,52.42,52.54,52.11,52.36,498550.0,42.6698,42.7675,42.4174,42.6209,498550.0
2018-04-13 10:00:00,52.35,52.36,51.87,51.87,490490.0,42.6128,42.6209,42.2221,42.2221,490490.0
2018-04-13 10:30:00,51.87,52.05,51.69,51.69,219996.0,42.2221,42.3686,42.0756,42.0756,219996.0
2018-04-13 11:00:00,51.68,51.75,51.54,51.75,447124.0,42.0674,42.1244,41.9535,42.1244,447124.0
2018-04-13 11:30:00,51.74,51.83,51.63,51.77,190982.0,42.1163,42.1895,42.0267,42.1407,190982.0
2018-04-13 12:00:00,51.77,51.86,51.68,51.79,145166.0,42.1407,42.2139,42.0674,42.157,145166.0
2018-04-13 12:30:00,51.78,51.78,51.54,51.62,95277.0,42.1488,42.1488,41.9535,42.0186,95277.0
2018-04-13 13:00:00,51.63,51.98,51.62,51.95,137643.0,42.0267,42.3116,42.0186,42.2872,137643.0
2018-04-13 13:30:00,51.96,51.96,51.75,51.81,80666.0,42.2953,42.2953,42.1244,42.1732,80666.0
2018-04-13 14:00:00,51.81,51.82,51.61,51.67,126110.0,42.1732,42.1814,42.0104,42.0593,126110.0
2018-04-13 14:30:00,51.66,51.77,51.56,51.58,153161.0,42.0511,42.1407,41.9697,41.986,153161.0
2018-04-13 15:00:00,51.57,51.57,51.26,51.31,191367.0,41.9779,41.9779,41.7255,41.7662,191367.0
2018-04-13 15:30:00,51.3,51.63,51.25,51.56,519347.0,41.7581,42.0267,41.7174,41.9697,519347.0
2018-04-16 09:30:00,51.9,52.25,51.77,52.1,322939.0,42.2465,42.5314,42.1407,42.4093,322939.0
2018-04-16 10:00:00,52.11,52.21,51.94,52.19,249659.0,42.4174,42.4988,42.2791,42.4826,249659.0
2018-04-16 10:30:00,52.2,52.29,51.94,52.07,192490.0,42.4907,42.564,42.2791,42.3849,192490.0
2018-04-16 11:00:00,52.06,52.19,51.95,52.17,145900.0,42.3767,42.4826,42.2872,42.4663,145900.0
2018-04-16 11:30:00,52.17,52.17,51.78,51.93,203113.0,42.4663,42.4663,42.1488,42.2709,203113.0
2018-04-16 12:00:00,51.93,52.02,51.81,51.83,182716.0,42.2709,42.3442,42.1732,42.1895,182716.0
2018-04-16 12:30:00,51.83,52.03,51.76,51.97,123856.0,42.1895,42.3523,42.1325,42.3035,123856.0
2018-04-16 13:00:00,51.98,52.13,51.96,52.06,98526.0,42.3116,42.4337,42.2953,42.3767,98526.0
2018-04-16 13:30:00,52.06,52.24,52.05,52.21,141520.0,42.3767,42.5233,42.3686,42.4988,141520.0
2018-04-16 14:00:00,52.21,52.22,52.01,52.07,104858.0,42.4988,42.507,42.336,42.3849,104858.0
2018-04-16 14:30:00,52.07,52.15,52.0,52.06,90202.0,42.3849,42.45,42.3279,42.3767,90202.0
2018-04-16 15:00:00,52.05,52.1,51.95,52.09,217753.0,42.3686,42.4093,42.2872,42.4012,217753.0
2018-04-16 15:30:00,52.08,52.14,51.99,52.0,609974.0,42.393,42.4419,42.3198,42.3279,609974.0
2018-04-17 09:30:00,52.43,52.83,52.34,52.73,540048.0,42.6779,43.0035,42.6047,42.9221,540048.0
2018-04-17 10:00:00,52.73,52.78,52.52,52.54,435214.0,42.9221,42.9628,42.7512,42.7675,435214.0
2018-04-17 10:30:00,52.54,52.69,52.52,52.54,230528.0,42.7675,42.8896,42.7512,42.7675,230528.0
2018-04-17 11:00:00,52.54,52.59,52.42,52.56,208593.0,42.7675,42.8082,42.6698,42.7837,208593.0
2018-04-17 11:30:00,52.57,52.64,52.47,52.61,187646.0,42.7919,42.8489,42.7105,42.8244,187646.0
2018-04-17 12:00:00,52.62,52.72,52.61,52.65,120645.0,42.8326,42.914,42.8244,42.857,120645.0
2018-04-17 12:30:00,52.65,52.67,52.49,52.5,127136.0,42.857,42.8733,42.7268,42.7349,127136.0
2018-04-17 13:00:00,52.49,52.54,52.27,52.39,218545.0,42.7268,42.7675,42.5477,42.6454,218545.0
2018-04-17 13:30:00,52.39,52.5,52.33,52.46,131809.0,42.6454,42.7349,42.5965,42.7023,131809.0
2018-04-17 14:00:00,52.45,52.49,52.17,52.23,149016.0,42.6942,42.7268,42.4663,42.5151,149016.0
2018-04-17 14:30:00,52.23,52.28,52.14,52.2,307026.0,42.5151,42.5558,42.4419,42.4907,307026.0
2018-04-17 15:00:00,52.2,52.4,52.18,52.31,221625.0,42.4907,42.6535,42.4744,42.5802,221625.0
2018-04-17 15:30:00,52.31,52.42,52.19,52.21,610937.0,42.5802,42.6698,42.4826,42.4988,610937.0
2018-04-18 09:30:00,52.44,53.01,52.33,52.84,316662.0,42.6861,43.15,42.5965,43.0117,316662.0
2018-04-18 10:00:00,52.85,52.85,52.51,52.68,214494.0,43.0198,43.0198,42.743,42.8814,214494.0
2018-04-18 10:30:00,52.68,52.7,52.49,52.63,118996.0,42.8814,42.8977,42.7268,42.8407,118996.0
2018-04-18 11:00:00,52.62,52.79,52.55,52.6,173981.0,42.8326,42.971,42.7756,42.8163,173981.0
2018-04-18 11:30:00,52.61,52.61,52.41,52.43,162570.0,42.8244,42.8244,42.6616,42.6779,162570.0
2018-04-18 12:00:00,52.42,52.51,52.37,52.39,210904.0,42.6698,42.743,42.6291,42.6454,210904.0
2018-04-18 12:30:00,52.38,52.38,52.15,52.27,151361.0,42.6372,42.6372,42.45,42.5477,151361.0
2018-04-18 13:00:00,52.27,52.34,52.21,52.23,130597.0,42.5477,42.6047,42.4988,42.5151,130597.0
2018-04-18 13:30:00,52.23,52.25,52.08,52.15,122351.0,42.5151,42.5314,42.393,42.45,122351.0
2018-04-18 14:00:00,52.15,52.21,52.09,52.19,120227.0,42.45,42.4988,42.4012,42.4826,120227.0
2018-04-18 14:30:00,52.19,52.23,52.07,52.1,323478.0,42.4826,42.5151,42.3849,42.4093,323478.0
2018-04-18 15:00:00,52.11,52.24,52.09,52.18,326593.0,42.4174,42.5233,42.4012,42.4744,326593.0
2018-04-18 15:30:00,52.18,52.37,52.15,52.26,887192.0,42.4744,42.6291,42.45,42.5395,887192.0
2018-04-19 09:30:00,53.82,54.76,53.5,54.14,1762485.0,43.8094,44.5745,43.5489,44.0698,1762485.0
2018-04-19 10:00:00,54.14,54.72,53.98,54.7,522894.0,44.0698,44.542,43.9396,44.5257,522894.0
2018-04-19 10:30:00,54.71,55.04,54.55,54.8,671472.0,44.5338,44.8024,44.4036,44.6071,671472.0
2018-04-19 11:00:00,54.82,54.88,54.42,54.82,338299.0,44.6234,44.6722,44.2978,44.6234,338299.0
2018-04-19 11:30:00,54.83,55.13,54.74,55.06,296288.0,44.6315,44.8757,44.5582,44.8187,296288.0
2018-04-19 12:00:00,55.05,55.06,54.75,54.77,217774.0,44.8106,44.8187,44.5664,44.5827,217774.0
2018-04-19 12:30:00,54.77,54.78,54.52,54.58,197289.0,44.5827,44.5908,44.3792,44.428,197289.0
2018-04-19 13:00:00,54.57,54.57,54.34,54.34,190542.0,44.4199,44.4199,44.2326,44.2326,190542.0
2018-04-19 13:30:00,54.34,54.85,54.34,54.78,242808.0,44.2326,44.6478,44.2326,44.5908,242808.0
2018-04-19 14:00:00,54.79,54.98,54.6,54.68,314612.0,44.5989,44.7536,44.4443,44.5094,314612.0
2018-04-19 14:30:00,54.67,54.92,54.58,54.87,207261.0,44.5013,44.7048,44.428,44.6641,207261.0
2018-04-19 15:00:00,54.88,55.02,54.87,54.88,185190.0,44.6722,44.7862,44.6641,44.6722,185190.0
2018-04-19 15:30:00,54.87,55.25,54.85,55.24,1192676.0,44.6641,44.9734,44.6478,44.9652,1192676.0
2018-04-20 09:30:00,55.42,55.92,54.92,55.14,1072512.0,45.1118,45.5188,44.7048,44.8838,1072512.0
2018-04-20 10:00:00,55.15,55.17,54.49,54.59,508948.0,44.892,44.9083,44.3547,44.4361,508948.0
2018-04-20 10:30:00,54.59,54.93,54.47,54.75,321501.0,44.4361,44.7129,44.3385,44.5664,321501.0
2018-04-20 11:00:00,54.73,54.79,54.53,54.61,354236.0,44.5501,44.5989,44.3873,44.4524,354236.0
2018-04-20 11:30:00,54.62,55.11,54.58,54.9,323925.0,44.4606,44.8594,44.428,44.6885,323925.0
2018-04-20 12:00:00,54.91,55.13,54.83,55.1,220977.0,44.6966,44.8757,44.6315,44.8513,220977.0
2018-04-20 12:30:00,55.09,55.11,54.8,54.89,269620.0,44.8431,44.8594,44.6071,44.6803,269620.0
2018-04-20 13:00:00,54.88,55.25,54.85,55.23,204519.0,44.6722,44.9734,44.6478,44.9571,204519.0
2018-04-20 13:30:00,55.23,55.33,55.17,55.26,215058.0,44.9571,45.0385,44.9083,44.9815,215058.0
2018-04-20 14:00:00,55.25,55.38,55.21,55.36,215610.0,44.9734,45.0792,44.9408,45.0629,215610.0
2018-04-20 14:30:00,55.36,55.39,55.1,55.2,297938.0,45.0629,45.0873,44.8513,44.9327,297938.0
2018-04-20 15:00:00,55.2,55.2,54.93,55.07,443824.0,44.9327,44.9327,44.7129,44.8269,443824.0
2018-04-20 15:30:00,55.07,55.43,55.02,55.42,1309420.0,44.8269,45.1199,44.7862,45.1118,1309420.0
2018-04-23 09:30:00,55.34,56.29,55.29,56.29,686708.0,45.0466,45.8199,45.0059,45.8199,686708.0
2018-04-23 10:00:00,56.3,56.33,56.04,56.14,362524.0,45.8281,45.8525,45.6164,45.6978,362524.0
2018-04-23 10:30:00,56.14,56.15,55.79,55.91,330065.0,45.6978,45.706,45.4129,45.5106,330065.0
2018-04-23 11:00:00,55.91,56.3,55.74,56.3,376436.0,45.5106,45.8281,45.3722,45.8281,376436.0
2018-04-23 11:30:00,56.31,56.33,56.02,56.14,205419.0,45.8362,45.8525,45.6002,45.6978,205419.0
2018-04-23 12:00:00,56.14,56.17,55.89,55.9,157323.0,45.6978,45.7223,45.4943,45.5025,157323.0
2018-04-23 12:30:00,55.9,56.06,55.85,56.05,232726.0,45.5025,45.6327,45.4618,45.6246,232726.0
2018-04-23 13:00:00,56.05,56.12,56.02,56.03,154870.0,45.6246,45.6816,45.6002,45.6083,154870.0
2018-04-23 13:30:00,56.03,56.06,55.89,56.0,170488.0,45.6083,45.6327,45.4943,45.5839,170488.0
2018-04-23 14:00:00,56.0,56.0,55.55,55.66,296016.0,45.5839,45.5839,45.2176,45.3071,296016.0
2018-04-23 14:30:00,55.65,55.7,55.49,55.54,217495.0,45.299,45.3397,45.1687,45.2094,217495.0
2018-04-23 15:00:00,55.55,55.69,55.54,55.64,382714.0,45.2176,45.3315,45.2094,45.2908,382714.0
2018-04-23 15:30:00,55.64,55.8,55.57,55.73,1257809.0,45.2908,45.4211,45.2339,45.3641,1257809.0
2018-04-24 09:30:00,56.05,56.34,55.9,56.32,377048.0,45.6246,45.8606,45.5025,45.8444,377048.0
2018-04-24 10:00:00,56.32,56.63,56.28,56.37,305472.0,45.8444,46.0967,45.8118,45.8851,305472.0
2018-04-24 10:30:00,56.37,56.41,56.09,56.09,192094.0,45.8851,45.9176,45.6571,45.6571,192094.0
2018-04-24 11:00:00,56.11,56.26,55.87,56.25,368036.0,45.6734,45.7955,45.4781,45.7874,368036.0
2018-04-24 11:30:00,56.27,56.33,56.12,56.12,117246.0,45.8037,45.8525,45.6816,45.6816,117246.0
2018-04-24 12:00:00,56.1,56.18,55.89,56.02,263531.0,45.6653,45.7304,45.4943,45.6002,263531.0
2018-04-24 12:30:00,56.02,56.05,55.48,55.48,260936.0,45.6002,45.6246,45.1606,45.1606,260936.0
2018-04-24 13:00:00,55.48,55.69,55.3,55.37,290294.0,45.1606,45.3315,45.0141,45.0711,290294.0
2018-04-24 13:30:00,55.38,55.41,55.11,55.24,229242.0,45.0792,45.1036,44.8594,44.9652,229242.0
2018-04-24 14:00:00,55.25,55.35,54.98,55.1,170319.0,44.9734,45.0548,44.7536,44.8513,170319.0
2018-04-24 14:30:00,55.1,55.26,54.97,55.14,216821.0,44.8513,44.9815,44.7455,44.8838,216821.0
2018-04-24 15:00:00,55.16,55.36,55.08,55.2,339203.0,44.9001,45.0629,44.835,44.9327,339203.0
2018-04-24 15:30:00,55.2,55.42,55.02,55.39,662390.0,44.9327,45.1118,44.7862,45.0873,662390.0
2018-04-25 09:30:00,55.21,55.34,54.83,55.03,402551.0,44.9408,45.0466,44.6315,44.7943,402551.0
2018-04-25 10:00:00,55.03,55.41,54.95,55.34,324938.0,44.7943,45.1036,44.7292,45.0466,324938.0
2018-04-25 10:30:00,55.33,55.69,55.31,55.5,251068.0,45.0385,45.3315,45.0222,45.1769,251068.0
2018-04-25 11:00:00,55.49,55.54,55.12,55.15,197435.0,45.1687,45.2094,44.8676,44.892,197435.0
2018-04-25 11:30:00,55.17,55.2,54.81,54.85,231541.0,44.9083,44.9327,44.6152,44.6478,231541.0
2018-04-25 12:00:00,54.85,55.02,54.76,55.0,208705.0,44.6478,44.7862,44.5745,44.7699,208705.0
2018-04-25 12:30:00,54.99,55.17,54.97,55.16,259544.0,44.7617,44.9083,44.7455,44.9001,259544.0
2018-04-25 13:00:00,55.16,55.25,54.96,55.03,157091.0,44.9001,44.9734,44.7373,44.7943,157091.0
2018-04-25 13:30:00,55.02,56.13,55.02,55.43,404632.0,44.7862,45.6897,44.7862,45.1199,404632.0
2018-04-25 14:00:00,55.43,55.47,55.26,55.41,212618.0,45.1199,45.1525,44.9815,45.1036,212618.0
2018-04-25 14:30:00,55.4,55.81,55.33,55.81,301112.0,45.0955,45.4292,45.0385,45.4292,301112.0
2018-04-25 15:00:00,55.81,55.83,55.58,55.6,224765.0,45.4292,45.4455,45.242,45.2583,224765.0
2018-04-25 15:30:00,55.59,55.63,55.21,55.4,883633.0,45.2501,45.2827,44.9408,45.0955,883633.0
2018-04-26 09:30:00,55.4,55.57,55.14,55.34,329687.0,45.0955,45.2339,44.8838,45.0466,329687.0
2018-04-26 10:00:00,55.34,55.35,55.05,55.17,253680.0,45.0466,45.0548,44.8106,44.9083,253680.0
2018-04-26 10:30:00,55.17,55.48,55.08,55.44,128043.0,44.9083,45.1606,44.835,45.128,128043.0
2018-04-26 11:00:00,55.44,55.49,55.13,55.18,165303.0,45.128,45.1687,44.8757,44.9164,165303.0
2018-04-26 11:30:00,55.16,55.28,55.0,55.27,144475.0,44.9001,44.9978,44.7699,44.9897,144475.0
2018-04-26 12:00:00,55.27,55.43,55.27,55.35,171258.0,44.9897,45.1199,44.9897,45.0548,171258.0
2018-04-26 12:30:00,55.34,55.5,55.32,55.45,311811.0,45.0466,45.1769,45.0304,45.1362,311811.0
2018-04-26 13:00:00,55.46,55.65,55.44,55.53,122740.0,45.1443,45.299,45.128,45.2013,122740.0
2018-04-26 13:30:00,55.54,55.66,55.52,55.61,110209.0,45.2094,45.3071,45.1932,45.2664,110209.0
2018-04-26 14:00:00,55.61,55.73,55.59,55.7,142411.0,45.2664,45.3641,45.2501,45.3397,142411.0
2018-04-26 14:30:00,55.71,55.8,55.64,55.68,136874.0,45.3478,45.4211,45.2908,45.3234,136874.0
2018-04-26 15:00:00,55.69,55.76,55.46,55.47,178118.0,45.3315,45.3885,45.1443,45.1525,178118.0
2018-04-26 15:30:00,55.48,55.52,55.36,55.44,800566.0,45.1606,45.1932,45.0629,45.128,800566.0
2018-04-27 09:30:00,55.42,55.65,55.18,55.32,280303.0,45.1118,45.299,44.9164,45.0304,280303.0
2018-04-27 10:00:00,55.32,55.35,55.13,55.29,276647.0,45.0304,45.0548,44.8757,45.0059,276647.0
2018-04-27 10:30:00,55.28,55.31,55.03,55.03,223572.0,44.9978,45.0222,44.7943,44.7943,223572.0
2018-04-27 11:00:00,55.04,55.19,54.95,55.05,214397.0,44.8024,44.9245,44.7292,44.8106,214397.0
2018-04-27 11:30:00,55.07,55.09,54.94,55.0,131152.0,44.8269,44.8431,44.721,44.7699,131152.0
2018-04-27 12:00:00,55.0,55.18,55.0,55.18,97361.0,44.7699,44.9164,44.7699,44.9164,97361.0
2018-04-27 12:30:00,55.17,55.35,55.09,55.29,104030.0,44.9083,45.0548,44.8431,45.0059,104030.0
2018-04-27 13:00:00,55.28,55.36,55.24,55.25,70293.0,44.9978,45.0629,44.9652,44.9734,70293.0
2018-04-27 13:30:00,55.26,55.39,55.25,55.37,131007.0,44.9815,45.0873,44.9734,45.0711,131007.0
2018-04-27 14:00:00,55.36,55.38,55.19,55.21,125176.0,45.0629,45.0792,44.9245,44.9408,125176.0
2018-04-27 14:30:00,55.21,55.23,55.17,55.21,168930.0,44.9408,44.9571,44.9083,44.9408,168930.0
2018-04-27 15:00:00,55.22,55.29,55.11,55.16,184072.0,44.949,45.0059,44.8594,44.9001,184072.0
2018-04-27 15:30:00,55.16,55.4,55.15,55.32,452850.0,44.9001,45.0955,44.892,45.0304,452850.0
2018-04-30 09:30:00,55.2,55.54,54.98,54.98,173871.0,45.1305,45.4085,44.9507,44.9507,173871.0
2018-04-30 10:00:00,54.99,55.06,54.81,54.9,231814.0,44.9588,45.0161,44.8117,44.8852,231814.0
2018-04-30 10:30:00,54.91,55.2,54.86,55.18,122864.0,44.8934,45.1305,44.8525,45.1142,122864.0
2018-04-30 11:00:00,55.19,55.39,55.17,55.38,118738.0,45.1223,45.2859,45.106,45.2777,118738.0
2018-04-30 11:30:00,55.38,55.39,55.14,55.19,320834.0,45.2777,45.2859,45.0815,45.1223,320834.0
2018-04-30 12:00:00,55.19,55.27,55.09,55.17,89895.0,45.1223,45.1877,45.0406,45.106,89895.0
2018-04-30 12:30:00,55.16,55.16,54.96,55.04,153939.0,45.0978,45.0978,44.9343,44.9997,153939.0
2018-04-30 13:00:00,55.05,55.09,54.96,55.04,104743.0,45.0079,45.0406,44.9343,44.9997,104743.0
2018-04-30 13:30:00,55.03,55.14,55.03,55.07,116025.0,44.9915,45.0815,44.9915,45.0242,116025.0
2018-04-30 14:00:00,55.06,55.08,54.87,54.96,118568.0,45.0161,45.0324,44.8607,44.9343,118568.0
2018-04-30 14:30:00,54.95,55.14,54.86,54.94,151172.0,44.9261,45.0815,44.8525,44.9179,151172.0
2018-04-30 15:00:00,54.95,54.97,54.68,54.7,172822.0,44.9261,44.9425,44.7054,44.7217,172822.0
2018-04-30 15:30:00,54.7,54.84,54.5,54.51,527386.0,44.7217,44.8362,44.5582,44.5664,527386.0
2018-05-01 09:30:00,54.39,54.51,54.22,54.3,441375.0,44.4683,44.5664,44.3293,44.3947,441375.0
2018-05-01 10:00:00,54.29,54.39,54.2,54.32,332615.0,44.3865,44.4683,44.3129,44.411,332615.0
2018-05-01 10:30:00,54.31,54.43,54.23,54.24,342541.0,44.4029,44.501,44.3375,44.3456,342541.0
2018-05-01 11:00:00,54.23,54.24,54.08,54.16,177400.0,44.3375,44.3456,44.2148,44.2802,177400.0
2018-05-01 11:30:00,54.15,54.22,53.83,53.84,193147.0,44.2721,44.3293,44.0104,44.0186,193147.0
2018-05-01 12:00:00,53.85,53.89,53.72,53.85,151718.0,44.0268,44.0595,43.9205,44.0268,151718.0
2018-05-01 12:30:00,53.85,53.92,53.6,53.66,424018.0,44.0268,44.084,43.8224,43.8714,424018.0
2018-05-01 13:00:00,53.67,53.67,53.45,53.49,211015.0,43.8796,43.8796,43.6998,43.7325,211015.0
2018-05-01 13:30:00,53.5,53.91,53.5,53.91,165911.0,43.7406,44.0758,43.7406,44.0758,165911.0
2018-05-01 14:00:00,53.9,53.99,53.82,53.91,167038.0,44.0677,44.1412,44.0023,44.0758,167038.0
2018-05-01 14:30:00,53.92,54.12,53.9,53.99,148545.0,44.084,44.2475,44.0677,44.1412,148545.0
2018-05-01 15:00:00,54.0,54.04,53.73,53.8,227777.0,44.1494,44.1821,43.9287,43.9859,227777.0
2018-05-01 15:30:00,53.8,54.2,53.8,54.17,656285.0,43.9859,44.3129,43.9859,44.2884,656285.0
2018-05-02 09:30:00,54.0,54.11,53.56,53.59,223986.0,44.1494,44.2394,43.7897,43.8142,223986.0
2018-05-02 10:00:00,53.6,53.79,53.37,53.41,427548.0,43.8224,43.9777,43.6343,43.667,427548.0
2018-05-02 10:30:00,53.41,53.85,53.4,53.74,234566.0,43.667,44.0268,43.6589,43.9368,234566.0
2018-05-02 11:00:00,53.73,53.98,53.71,53.83,177473.0,43.9287,44.1331,43.9123,44.0104,177473.0
2018-05-02 11:30:00,53.83,53.92,53.73,53.91,95521.0,44.0104,44.084,43.9287,44.0758,95521.0
2018-05-02 12:00:00,53.9,54.13,53.84,54.09,107802.0,44.0677,44.2557,44.0186,44.223,107802.0
2018-05-02 12:30:00,54.09,54.17,54.02,54.15,131902.0,44.223,44.2884,44.1658,44.2721,131902.0
2018-05-02 13:00:00,54.15,54.31,54.15,54.26,129861.0,44.2721,44.4029,44.2721,44.362,129861.0
2018-05-02 13:30:00,54.26,54.36,54.21,54.34,136035.0,44.362,44.4438,44.3211,44.4274,136035.0
2018-05-02 14:00:00,54.34,54.45,54.21,54.36,317307.0,44.4274,44.5173,44.3211,44.4438,317307.0
2018-05-02 14:30:00,54.35,54.42,54.25,54.28,245474.0,44.4356,44.4928,44.3538,44.3783,245474.0
2018-05-02 15:00:00,54.28,54.44,54.09,54.2,346433.0,44.3783,44.5092,44.223,44.3129,346433.0
2018-05-02 15:30:00,54.21,54.22,53.81,53.98,840365.0,44.3211,44.3293,43.9941,44.1331,840365.0
2018-05-03 09:30:00,53.61,53.76,53.45,53.67,211666.0,43.8306,43.9532,43.6998,43.8796,211666.0
2018-05-03 10:00:00,53.68,53.69,53.08,53.13,224711.0,43.8878,43.896,43.3972,43.4381,224711.0
2018-05-03 10:30:00,53.12,53.13,52.66,52.8,235174.0,43.4299,43.4381,43.0539,43.1683,235174.0
2018-05-03 11:00:00,52.8,53.13,52.76,52.98,190747.0,43.1683,43.4381,43.1356,43.3155,190747.0
2018-05-03 11:30:00,52.98,53.12,52.75,53.04,178248.0,43.3155,43.4299,43.1274,43.3645,178248.0
2018-05-03 12:00:00,53.05,53.29,53.04,53.11,113303.0,43.3727,43.5689,43.3645,43.4218,113303.0
2018-05-03 12:30:00,53.11,53.82,53.11,53.8,203098.0,43.4218,44.0023,43.4218,43.9859,203098.0
2018-05-03 13:00:00,53.79,53.8,53.48,53.57,154762.0,43.9777,43.9859,43.7243,43.7979,154762.0
2018-05-03 13:30:00,53.58,53.97,53.57,53.85,252067.0,43.806,44.1249,43.7979,44.0268,252067.0
2018-05-03 14:00:00,53.86,54.07,53.8,53.91,236209.0,44.035,44.2067,43.9859,44.0758,236209.0
2018-05-03 14:30:00,53.92,54.22,53.87,53.92,306124.0,44.084,44.3293,44.0431,44.084,306124.0
2018-05-03 15:00:00,53.93,54.06,53.83,53.99,218062.0,44.0922,44.1985,44.0104,44.1412,218062.0
2018-05-03 15:30:00,53.99,54.08,53.7,53.86,659615.0,44.1412,44.2148,43.9041,44.035,659615.0
2018-05-04 09:30:00,53.34,53.8,53.19,53.78,143491.0,43.6098,43.9859,43.4872,43.9696,143491.0
2018-05-04 10:00:00,53.77,54.03,53.68,54.01,125802.0,43.9614,44.1739,43.8878,44.1576,125802.0
2018-05-04 10:30:00,54.01,54.16,53.94,54.07,93493.0,44.1576,44.2802,44.1004,44.2067,93493.0
2018-05-04 11:00:00,54.09,54.34,54.06,54.3,130376.0,44.223,44.4274,44.1985,44.3947,130376.0
2018-05-04 11:30:00,54.29,54.51,54.28,54.51,121197.0,44.3865,44.5664,44.3783,44.5664,121197.0
2018-05-04 12:00:00,54.51,54.6,54.47,54.55,111404.0,44.5664,44.64,44.5337,44.5991,111404.0
2018-05-04 12:30:00,54.56,54.62,54.49,54.54,69630.0,44.6073,44.6563,44.55,44.5909,69630.0
2018-05-04 13:00:00,54.54,54.68,54.54,54.56,95722.0,44.5909,44.7054,44.5909,44.6073,95722.0
2018-05-04 13:30:00,54.55,54.72,54.54,54.71,86429.0,44.5991,44.7381,44.5909,44.7299,86429.0
2018-05-04 14:00:00,54.71,54.85,54.69,54.83,143423.0,44.7299,44.8444,44.7136,44.828,143423.0
2018-05-04 14:30:00,54.84,54.85,54.62,54.62,132070.0,44.8362,44.8444,44.6563,44.6563,132070.0
2018-05-04 15:00:00,54.63,54.72,54.56,54.64,130609.0,44.6645,44.7381,44.6073,44.6727,130609.0
2018-05-04 15:30:00,54.64,54.66,54.41,54.5,438915.0,44.6727,44.689,44.4846,44.5582,438915.0
2018-05-07 09:30:00,54.59,54.8,54.41,54.68,172040.0,44.6318,44.8035,44.4846,44.7054,172040.0
2018-05-07 10:00:00,54.68,54.73,54.44,54.51,190469.0,44.7054,44.7463,44.5092,44.5664,190469.0
2018-05-07 10:30:00,54.51,54.93,54.44,54.93,194426.0,44.5664,44.9098,44.5092,44.9098,194426.0
2018-05-07 11:00:00,54.93,55.04,54.79,54.9,115863.0,44.9098,44.9997,44.7953,44.8852,115863.0
2018-05-07 11:30:00,54.89,55.03,54.76,55.03,200398.0,44.8771,44.9915,44.7708,44.9915,200398.0
2018-05-07 12:00:00,55.03,55.24,55.0,55.22,113439.0,44.9915,45.1632,44.967,45.1469,113439.0
2018-05-07 12:30:00,55.22,55.33,55.18,55.29,141568.0,45.1469,45.2368,45.1142,45.2041,141568.0
2018-05-07 13:00:00,55.28,55.43,55.23,55.43,120913.0,45.1959,45.3186,45.155,45.3186,120913.0
2018-05-07 13:30:00,55.43,55.56,55.37,55.52,194302.0,45.3186,45.4248,45.2695,45.3921,194302.0
2018-05-07 14:00:00,55.51,55.65,55.45,55.59,163804.0,45.384,45.4984,45.3349,45.4494,163804.0
2018-05-07 14:30:00,55.57,55.66,55.33,55.37,219561.0,45.433,45.5066,45.2368,45.2695,219561.0
2018-05-07 15:00:00,55.37,55.5,55.27,55.43,608820.0,45.2695,45.3758,45.1877,45.3186,608820.0
2018-05-07 15:30:00,55.43,55.65,55.32,55.58,1138676.0,45.3186,45.4984,45.2286,45.4412,1138676.0
2018-05-08 09:30:00,55.54,56.02,55.5,56.0,317155.0,45.4085,45.8009,45.3758,45.7846,317155.0
2018-05-08 10:00:00,56.0,56.2,55.83,55.87,219055.0,45.7846,45.9481,45.6456,45.6783,219055.0
2018-05-08 10:30:00,55.87,56.3,55.86,56.2,271072.0,45.6783,46.0299,45.6701,45.9481,271072.0
2018-05-08 11:00:00,56.19,56.43,56.13,56.21,372877.0,45.9399,46.1361,45.8909,45.9563,372877.0
2018-05-08 11:30:00,56.21,56.23,56.06,56.12,208692.0,45.9563,45.9726,45.8336,45.8827,208692.0
2018-05-08 12:00:00,56.12,56.16,56.04,56.13,264472.0,45.8827,45.9154,45.8173,45.8909,264472.0
2018-05-08 12:30:00,56.13,56.18,55.89,55.97,354799.0,45.8909,45.9317,45.6947,45.7601,354799.0
2018-05-08 13:00:00,55.96,56.06,55.91,56.0,246939.0,45.7519,45.8336,45.711,45.7846,246939.0
2018-05-08 13:30:00,56.0,56.02,55.9,56.0,174429.0,45.7846,45.8009,45.7028,45.7846,174429.0
2018-05-08 14:00:00,56.01,56.23,55.93,56.1,536715.0,45.7928,45.9726,45.7274,45.8663,536715.0
2018-05-08 14:30:00,56.09,56.09,55.79,55.95,444650.0,45.8582,45.8582,45.6129,45.7437,444650.0
2018-05-08 15:00:00,55.96,56.11,55.88,55.98,295371.0,45.7519,45.8745,45.6865,45.7682,295371.0
2018-05-08 15:30:00,55.99,56.15,55.97,56.08,945351.0,45.7764,45.9072,45.7601,45.85,945351.0
2018-05-09 09:30:00,56.19,56.41,55.94,56.18,595908.0,45.9399,46.1198,45.7355,45.9317,595908.0
2018-05-09 10:00:00,56.16,56.5,56.12,56.38,262312.0,45.9154,46.1934,45.8827,46.0953,262312.0
2018-05-09 10:30:00,56.39,56.51,56.07,56.14,312542.0,46.1034,46.2016,45.8418,45.899,312542.0
2018-05-09 11:00:00,56.15,56.37,56.08,56.36,325299.0,45.9072,46.0871,45.85,46.0789,325299.0
2018-05-09 11:30:00,56.35,56.44,56.31,56.42,152134.0,46.0707,46.1443,46.038,46.128,152134.0
2018-05-09 12:00:00,56.43,56.7,56.36,56.7,247664.0,46.1361,46.3569,46.0789,46.3569,247664.0
2018-05-09 12:30:00,56.69,56.84,56.58,56.72,194643.0,46.3487,46.4714,46.2588,46.3732,194643.0
2018-05-09 13:00:00,56.73,56.81,56.65,56.79,286107.0,46.3814,46.4468,46.316,46.4305,286107.0
2018-05-09 13:30:00,56.78,56.87,56.69,56.81,205078.0,46.4223,46.4959,46.3487,46.4468,205078.0
2018-05-09 14:00:00,56.8,56.86,56.7,56.8,181822.0,46.4386,46.4877,46.3569,46.4386,181822.0
2018-05-09 14:30:00,56.79,56.85,56.75,56.79,172419.0,46.4305,46.4795,46.3978,46.4305,172419.0
2018-05-09 15:00:00,56.78,56.82,56.67,56.72,222124.0,46.4223,46.455,46.3324,46.3732,222124.0
2018-05-09 15:30:00,56.72,56.86,56.69,56.86,758627.0,46.3732,46.4877,46.3487,46.4877,758627.0
2018-05-10 09:30:00,56.85,57.04,56.69,56.76,270317.0,46.4795,46.6349,46.3487,46.4059,270317.0
2018-05-10 10:00:00,56.77,56.94,56.64,56.9,182401.0,46.4141,46.5531,46.3078,46.5204,182401.0
2018-05-10 10:30:00,56.9,56.99,56.88,56.96,158515.0,46.5204,46.594,46.5041,46.5695,158515.0
2018-05-10 11:00:00,56.96,57.02,56.87,56.98,142256.0,46.5695,46.6185,46.4959,46.5858,142256.0
2018-05-10 11:30:00,56.98,57.32,56.92,57.12,915517.0,46.5858,46.8638,46.5368,46.7003,915517.0
2018-05-10 12:00:00,57.13,57.25,57.08,57.17,124890.0,46.7085,46.8066,46.6676,46.7412,124890.0
2018-05-10 12:30:00,57.17,57.3,57.16,57.25,102246.0,46.7412,46.8474,46.733,46.8066,102246.0
2018-05-10 13:00:00,57.25,57.3,57.11,57.12,124697.0,46.8066,46.8474,46.6921,46.7003,124697.0
2018-05-10 13:30:00,57.12,57.15,57.03,57.1,146497.0,46.7003,46.7248,46.6267,46.6839,146497.0
2018-05-10 14:00:00,57.1,57.24,57.03,57.24,133851.0,46.6839,46.7984,46.6267,46.7984,133851.0
2018-05-10 14:30:00,57.24,57.27,57.0,57.27,136795.0,46.7984,46.8229,46.6022,46.8229,136795.0
2018-05-10 15:00:00,57.26,57.3,57.16,57.28,206227.0,46.8147,46.8474,46.733,46.8311,206227.0
2018-05-10 15:30:00,57.27,57.32,57.15,57.27,723858.0,46.8229,46.8638,46.7248,46.8229,723858.0
2018-05-11 09:30:00,57.24,57.42,57.02,57.21,290591.0,46.7984,46.9456,46.6185,46.7739,290591.0
2018-05-11 10:00:00,57.2,57.49,57.19,57.27,293830.0,46.7657,47.0028,46.7575,46.8229,293830.0
2018-05-11 10:30:00,57.28,57.52,57.25,57.49,195668.0,46.8311,47.0273,46.8066,47.0028,195668.0
2018-05-11 11:00:00,57.48,57.49,57.29,57.31,117491.0,46.9946,47.0028,46.8393,46.8556,117491.0
2018-05-11 11:30:00,57.31,57.4,57.17,57.21,115667.0,46.8556,46.9292,46.7412,46.7739,115667.0
2018-05-11 12:00:00,57.21,57.3,57.15,57.19,159017.0,46.7739,46.8474,46.7248,46.7575,159017.0
2018-05-11 12:30:00,57.18,57.33,57.15,57.29,138141.0,46.7493,46.872,46.7248,46.8393,138141.0
2018-05-11 13:00:00,57.29,57.35,57.24,57.3,97636.0,46.8393,46.8883,46.7984,46.8474,97636.0
2018-05-11 13:30:00,57.29,57.3,57.2,57.24,92202.0,46.8393,46.8474,46.7657,46.7984,92202.0
2018-05-11 14:00:00,57.23,57.25,57.06,57.17,170519.0,46.7902,46.8066,46.6512,46.7412,170519.0
2018-05-11 14:30:00,57.16,57.18,57.03,57.14,164079.0,46.733,46.7493,46.6267,46.7166,164079.0
2018-05-11 15:00:00,57.13,57.2,57.11,57.15,158061.0,46.7085,46.7657,46.6921,46.7248,158061.0
2018-05-11 15:30:00,57.15,57.22,57.11,57.19,576481.0,46.7248,46.782,46.6921,46.7575,576481.0
2018-05-14 09:30:00,57.42,57.62,57.38,57.48,170653.0,46.9456,47.1091,46.9128,46.9946,170653.0
2018-05-14 10:00:00,57.49,57.56,57.4,57.49,107835.0,47.0028,47.06,46.9292,47.0028,107835.0
2018-05-14 10:30:00,57.49,57.6,57.42,57.45,215817.0,47.0028,47.0927,46.9456,46.9701,215817.0
2018-05-14 11:00:00,57.45,57.5,57.36,57.38,141476.0,46.9701,47.011,46.8965,46.9128,141476.0
2018-05-14 11:30:00,57.38,57.42,57.25,57.29,103025.0,46.9128,46.9456,46.8066,46.8393,103025.0
2018-05-14 12:00:00,57.29,57.4,57.26,57.33,162332.0,46.8393,46.9292,46.8147,46.872,162332.0
2018-05-14 12:30:00,57.32,57.33,57.14,57.15,109758.0,46.8638,46.872,46.7166,46.7248,109758.0
2018-05-14 13:00:00,57.14,57.26,57.08,57.24,108793.0,46.7166,46.8147,46.6676,46.7984,108793.0
2018-05-14 13:30:00,57.25,57.41,57.2,57.41,102857.0,46.8066,46.9374,46.7657,46.9374,102857.0
2018-05-14 14:00:00,57.41,57.41,57.19,57.31,96691.0,46.9374,46.9374,46.7575,46.8556,96691.0
2018-05-14 14:30:00,57.31,57.43,57.3,57.38,71507.0,46.8556,46.9537,46.8474,46.9128,71507.0
2018-05-14 15:00:00,57.38,57.47,57.34,57.45,221694.0,46.9128,46.9864,46.8801,46.9701,221694.0
2018-05-14 15:30:00,57.46,57.46,57.22,57.31,399848.0,46.9783,46.9783,46.782,46.8556,399848.0
2018-05-15 09:30:00,57.05,57.35,56.93,57.19,225806.0,46.643,46.8883,46.5449,46.7575,225806.0
2018-05-15 10:00:00,57.18,57.24,56.99,56.99,111553.0,46.7493,46.7984,46.594,46.594,111553.0
2018-05-15 10:30:00,56.98,57.32,56.94,57.1,152269.0,46.5858,46.8638,46.5531,46.6839,152269.0
2018-05-15 11:00:00,57.1,57.28,57.09,57.12,194363.0,46.6839,46.8311,46.6757,46.7003,194363.0
2018-05-15 11:30:00,57.11,57.22,57.01,57.03,195209.0,46.6921,46.782,46.6103,46.6267,195209.0
2018-05-15 12:00:00,57.04,57.05,56.82,56.88,123395.0,46.6349,46.643,46.455,46.5041,123395.0
2018-05-15 12:30:00,56.87,57.09,56.86,56.99,243827.0,46.4959,46.6757,46.4877,46.594,243827.0
2018-05-15 13:00:00,56.98,57.0,56.81,56.82,146768.0,46.5858,46.6022,46.4468,46.455,146768.0
2018-05-15 13:30:00,56.81,56.82,56.63,56.64,161976.0,46.4468,46.455,46.2997,46.3078,161976.0
2018-05-15 14:00:00,56.63,56.83,56.63,56.75,226435.0,46.2997,46.4632,46.2997,46.3978,226435.0
2018-05-15 14:30:00,56.75,56.91,56.6,56.66,207213.0,46.3978,46.5286,46.2751,46.3242,207213.0
2018-05-15 15:00:00,56.67,56.71,56.54,56.62,350183.0,46.3324,46.3651,46.2261,46.2915,350183.0
2018-05-15 15:30:00,56.62,56.93,56.58,56.89,846643.0,46.2915,46.5449,46.2588,46.5122,846643.0
2018-05-16 09:30:00,56.8,56.92,56.6,56.9,127849.0,46.4386,46.5368,46.2751,46.5204,127849.0
2018-05-16 10:00:00,56.88,57.0,56.78,56.94,146662.0,46.5041,46.6022,46.4223,46.5531,146662.0
2018-05-16 10:30:00,56.94,56.98,56.81,56.85,116010.0,46.5531,46.5858,46.4468,46.4795,116010.0
2018-05-16 11:00:00,56.84,56.87,56.71,56.84,285456.0,46.4714,46.4959,46.3651,46.4714,285456.0
2018-05-16 11:30:00,56.84,57.12,56.84,57.11,225324.0,46.4714,46.7003,46.4714,46.6921,225324.0
2018-05-16 12:00:00,57.12,57.21,57.05,57.16,131976.0,46.7003,46.7739,46.643,46.733,131976.0
2018-05-16 12:30:00,57.16,57.26,57.08,57.11,111756.0,46.733,46.8147,46.6676,46.6921,111756.0
2018-05-16 13:00:00,57.11,57.21,57.08,57.08,95493.0,46.6921,46.7739,46.6676,46.6676,95493.0
2018-05-16 13:30:00,57.08,57.15,57.05,57.1,85903.0,46.6676,46.7248,46.643,46.6839,85903.0
2018-05-16 14:00:00,57.1,57.18,57.06,57.1,111679.0,46.6839,46.7493,46.6512,46.6839,111679.0
2018-05-16 14:30:00,57.09,57.11,57.05,57.08,144810.0,46.6757,46.6921,46.643,46.6676,144810.0
2018-05-16 15:00:00,57.07,57.08,56.92,56.96,157130.0,46.6594,46.6676,46.5368,46.5695,157130.0
2018-05-16 15:30:00,56.96,57.07,56.9,57.05,587363.0,46.5695,46.6594,46.5204,46.643,587363.0
2018-05-17 09:30:00,57.01,57.12,56.67,57.11,175001.0,46.6103,46.7003,46.3324,46.6921,175001.0
2018-05-17 10:00:00,57.12,57.4,57.11,57.39,208268.0,46.7003,46.9292,46.6921,46.921,208268.0
2018-05-17 10:30:00,57.38,57.57,57.25,57.48,232315.0,46.9128,47.0682,46.8066,46.9946,232315.0
2018-05-17 11:00:00,57.49,57.59,57.33,57.51,238373.0,47.0028,47.0845,46.872,47.0191,238373.0
2018-05-17 11:30:00,57.52,57.74,57.42,57.55,267813.0,47.0273,47.2072,46.9456,47.0518,267813.0
2018-05-17 12:00:00,57.55,57.68,57.45,57.65,123708.0,47.0518,47.1581,46.9701,47.1336,123708.0
2018-05-17 12:30:00,57.64,57.66,57.43,57.48,145461.0,47.1254,47.1418,46.9537,46.9946,145461.0
2018-05-17 13:00:00,57.47,57.53,57.42,57.45,113422.0,46.9864,47.0355,46.9456,46.9701,113422.0
2018-05-17 13:30:00,57.46,57.5,57.32,57.4,116684.0,46.9783,47.011,46.8638,46.9292,116684.0
2018-05-17 14:00:00,57.4,57.44,57.23,57.39,197542.0,46.9292,46.9619,46.7902,46.921,197542.0
2018-05-17 14:30:00,57.38,57.42,57.31,57.39,193359.0,46.9128,46.9456,46.8556,46.921,193359.0
2018-05-17 15:00:00,57.39,57.41,57.16,57.17,209060.0,46.921,46.9374,46.733,46.7412,209060.0
2018-05-17 15:30:00,57.17,57.3,57.09,57.3,672585.0,46.7412,46.8474,46.6757,46.8474,672585.0
2018-05-18 09:30:00,57.14,57.24,56.95,56.95,298636.0,46.7166,46.7984,46.5613,46.5613,298636.0
2018-05-18 10:00:00,56.95,57.19,56.86,57.08,195323.0,46.5613,46.7575,46.4877,46.6676,195323.0
2018-05-18 10:30:00,57.07,57.08,56.82,57.04,149193.0,46.6594,46.6676,46.455,46.6349,149193.0
2018-05-18 11:00:00,57.05,57.23,57.01,57.01,187146.0,46.643,46.7902,46.6103,46.6103,187146.0
2018-05-18 11:30:00,57.02,57.17,56.98,57.03,239640.0,46.6185,46.7412,46.5858,46.6267,239640.0
2018-05-18 12:00:00,57.03,57.03,56.86,56.91,164055.0,46.6267,46.6267,46.4877,46.5286,164055.0
2018-05-18 12:30:00,56.91,56.95,56.8,56.94,118472.0,46.5286,46.5613,46.4386,46.5531,118472.0
2018-05-18 13:00:00,56.94,57.09,56.86,57.06,209502.0,46.5531,46.6757,46.4877,46.6512,209502.0
2018-05-18 13:30:00,57.07,57.07,56.9,56.99,133734.0,46.6594,46.6594,46.5204,46.594,133734.0
2018-05-18 14:00:00,56.99,57.07,56.95,56.98,197702.0,46.594,46.6594,46.5613,46.5858,197702.0
2018-05-18 14:30:00,56.98,57.05,56.96,57.05,122198.0,46.5858,46.643,46.5695,46.643,122198.0
2018-05-18 15:00:00,57.05,57.05,56.89,56.97,333925.0,46.643,46.643,46.5122,46.5776,333925.0
2018-05-18 15:30:00,56.98,57.02,56.87,56.96,629634.0,46.5858,46.6185,46.4959,46.5695,629634.0
2018-05-21 09:30:00,57.4,57.81,57.17,57.63,429471.0,46.9292,47.2644,46.7412,47.1172,429471.0
2018-05-21 10:00:00,57.64,57.7,57.54,57.64,278907.0,47.1254,47.1745,47.0437,47.1254,278907.0
2018-05-21 10:30:00,57.65,57.74,57.62,57.69,164808.0,47.1336,47.2072,47.1091,47.1663,164808.0
2018-05-21 11:00:00,57.68,57.73,57.55,57.61,216731.0,47.1581,47.199,47.0518,47.1009,216731.0
2018-05-21 11:30:00,57.6,57.7,57.51,57.69,166007.0,47.0927,47.1745,47.0191,47.1663,166007.0
2018-05-21 12:00:00,57.7,57.83,57.63,57.69,177752.0,47.1745,47.2808,47.1172,47.1663,177752.0
2018-05-21 12:30:00,57.68,57.69,57.6,57.65,173928.0,47.1581,47.1663,47.0927,47.1336,173928.0
2018-05-21 13:00:00,57.66,57.73,57.58,57.62,209559.0,47.1418,47.199,47.0764,47.1091,209559.0
2018-05-21 13:30:00,57.62,57.79,57.6,57.73,143293.0,47.1091,47.2481,47.0927,47.199,143293.0
2018-05-21 14:00:00,57.73,57.75,57.63,57.71,198260.0,47.199,47.2154,47.1172,47.1826,198260.0
2018-05-21 14:30:00,57.71,57.74,57.58,57.73,155206.0,47.1826,47.2072,47.0764,47.199,155206.0
2018-05-21 15:00:00,57.73,57.79,57.64,57.66,217793.0,47.199,47.2481,47.1254,47.1418,217793.0
2018-05-21 15:30:00,57.66,57.72,57.59,57.72,699118.0,47.1418,47.1908,47.0845,47.1908,699118.0
2018-05-22 09:30:00,57.75,57.98,57.7,57.95,392438.0,47.2154,47.4034,47.1745,47.3789,392438.0
2018-05-22 10:00:00,57.94,58.04,57.74,57.75,368354.0,47.3707,47.4525,47.2072,47.2154,368354.0
2018-05-22 10:30:00,57.76,57.91,57.64,57.88,237410.0,47.2235,47.3462,47.1254,47.3216,237410.0
2018-05-22 11:00:00,57.87,57.97,57.86,57.9,133929.0,47.3135,47.3952,47.3053,47.338,133929.0
2018-05-22 11:30:00,57.9,57.94,57.85,57.93,137389.0,47.338,47.3707,47.2971,47.3625,137389.0
2018-05-22 12:00:00,57.93,58.02,57.9,57.95,222593.0,47.3625,47.4361,47.338,47.3789,222593.0
2018-05-22 12:30:00,57.96,58.02,57.9,58.0,125705.0,47.387,47.4361,47.338,47.4197,125705.0
2018-05-22 13:00:00,57.99,58.08,57.98,58.05,130181.0,47.4116,47.4852,47.4034,47.4606,130181.0
2018-05-22 13:30:00,58.05,58.05,57.95,57.96,128385.0,47.4606,47.4606,47.3789,47.387,128385.0
2018-05-22 14:00:00,57.96,58.07,57.96,58.02,171842.0,47.387,47.477,47.387,47.4361,171842.0
2018-05-22 14:30:00,58.02,58.05,57.78,57.79,198932.0,47.4361,47.4606,47.2399,47.2481,198932.0
2018-05-22 15:00:00,57.78,57.85,57.76,57.77,230152.0,47.2399,47.2971,47.2235,47.2317,230152.0
2018-05-22 15:30:00,57.76,57.77,57.56,57.59,659626.0,47.2235,47.2317,47.06,47.0845,659626.0
2018-05-23 09:30:00,57.12,57.34,56.77,56.87,209971.0,46.7003,46.8801,46.4141,46.4959,209971.0
2018-05-23 10:00:00,56.86,57.05,56.85,56.94,159896.0,46.4877,46.643,46.4795,46.5531,159896.0
2018-05-23 10:30:00,56.94,56.94,56.52,56.65,133678.0,46.5531,46.5531,46.2097,46.316,133678.0
2018-05-23 11:00:00,56.64,56.82,56.61,56.74,131095.0,46.3078,46.455,46.2833,46.3896,131095.0
2018-05-23 11:30:00,56.75,56.92,56.73,56.79,163162.0,46.3978,46.5368,46.3814,46.4305,163162.0
2018-05-23 12:00:00,56.79,56.89,56.74,56.78,250154.0,46.4305,46.5122,46.3896,46.4223,250154.0
2018-05-23 12:30:00,56.79,57.06,56.78,57.05,213442.0,46.4305,46.6512,46.4223,46.643,213442.0
2018-05-23 13:00:00,57.04,57.14,56.99,57.13,194093.0,46.6349,46.7166,46.594,46.7085,194093.0
2018-05-23 13:30:00,57.14,57.2,57.1,57.1,78945.0,46.7166,46.7657,46.6839,46.6839,78945.0
2018-05-23 14:00:00,57.11,57.24,57.1,57.14,119098.0,46.6921,46.7984,46.6839,46.7166,119098.0
2018-05-23 14:30:00,57.14,57.28,57.06,57.27,114494.0,46.7166,46.8311,46.6512,46.8229,114494.0
2018-05-23 15:00:00,57.27,57.38,57.24,57.36,154975.0,46.8229,46.9128,46.7984,46.8965,154975.0
2018-05-23 15:30:00,57.36,57.46,57.22,57.45,604012.0,46.8965,46.9783,46.782,46.9701,604012.0
2018-05-24 09:30:00,57.33,57.63,57.08,57.14,414571.0,46.872,47.1172,46.6676,46.7166,414571.0
2018-05-24 10:00:00,57.14,57.29,56.91,56.96,347060.0,46.7166,46.8393,46.5286,46.5695,347060.0
2018-05-24 10:30:00,56.95,56.95,56.66,56.67,249185.0,46.5613,46.5613,46.3242,46.3324,249185.0
2018-05-24 11:00:00,56.68,57.02,56.63,56.95,190533.0,46.3405,46.6185,46.2997,46.5613,190533.0
2018-05-24 11:30:00,56.95,57.12,56.95,57.11,197339.0,46.5613,46.7003,46.5613,46.6921,197339.0
2018-05-24 12:00:00,57.11,57.17,57.03,57.15,151983.0,46.6921,46.7412,46.6267,46.7248,151983.0
2018-05-24 12:30:00,57.16,57.23,57.08,57.18,141833.0,46.733,46.7902,46.6676,46.7493,141833.0
2018-05-24 13:00:00,57.18,57.32,57.16,57.19,133712.0,46.7493,46.8638,46.733,46.7575,133712.0
2018-05-24 13:30:00,57.19,57.26,57.12,57.2,305702.0,46.7575,46.8147,46.7003,46.7657,305702.0
2018-05-24 14:00:00,57.2,57.3,57.15,57.3,204519.0,46.7657,46.8474,46.7248,46.8474,204519.0
2018-05-24 14:30:00,57.29,57.3,57.16,57.23,170875.0,46.8393,46.8474,46.733,46.7902,170875.0
2018-05-24 15:00:00,57.22,57.29,57.16,57.27,223054.0,46.782,46.8393,46.733,46.8229,223054.0
2018-05-24 15:30:00,57.27,57.39,57.2,57.25,620634.0,46.8229,46.921,46.7657,46.8066,620634.0
2018-05-25 09:30:00,56.97,57.16,56.61,56.7,304150.0,46.5776,46.733,46.2833,46.3569,304150.0
2018-05-25 10:00:00,56.69,57.03,56.67,56.86,188927.0,46.3487,46.6267,46.3324,46.4877,188927.0
2018-05-25 10:30:00,56.85,56.95,56.78,56.93,126227.0,46.4795,46.5613,46.4223,46.5449,126227.0
2018-05-25 11:00:00,56.93,57.15,56.92,57.1,104563.0,46.5449,46.7248,46.5368,46.6839,104563.0
2018-05-25 11:30:00,57.1,57.21,57.08,57.19,143496.0,46.6839,46.7739,46.6676,46.7575,143496.0
2018-05-25 12:00:00,57.18,57.22,57.05,57.14,151448.0,46.7493,46.782,46.643,46.7166,151448.0
2018-05-25 12:30:00,57.13,57.14,56.95,57.03,187244.0,46.7085,46.7166,46.5613,46.6267,187244.0
2018-05-25 13:00:00,57.03,57.07,56.95,56.95,70522.0,46.6267,46.6594,46.5613,46.5613,70522.0
2018-05-25 13:30:00,56.94,56.96,56.88,56.92,93077.0,46.5531,46.5695,46.5041,46.5368,93077.0
2018-05-25 14:00:00,56.92,57.08,56.92,57.04,93662.0,46.5368,46.6676,46.5368,46.6349,93662.0
2018-05-25 14:30:00,57.04,57.04,56.88,56.88,128721.0,46.6349,46.6349,46.5041,46.5041,128721.0
2018-05-25 15:00:00,56.88,56.95,56.81,56.95,464199.0,46.5041,46.5613,46.4468,46.5613,464199.0
2018-05-25 15:30:00,56.95,57.07,56.94,56.99,551297.0,46.5613,46.6594,46.5531,46.594,551297.0
2018-05-29 09:30:00,56.27,56.46,55.93,56.41,393128.0,46.0053,46.1607,45.7274,46.1198,393128.0
2018-05-29 10:00:00,56.41,56.49,56.32,56.43,316827.0,46.1198,46.1852,46.0462,46.1361,316827.0
2018-05-29 10:30:00,56.42,56.42,55.94,56.04,658856.0,46.128,46.128,45.7355,45.8173,658856.0
2018-05-29 11:00:00,56.04,56.05,55.49,55.56,434571.0,45.8173,45.8255,45.3676,45.4248,434571.0
2018-05-29 11:30:00,55.56,55.61,55.07,55.1,381170.0,45.4248,45.4657,45.0242,45.0488,381170.0
2018-05-29 12:00:00,55.1,55.12,54.78,55.02,406975.0,45.0488,45.0651,44.7871,44.9834,406975.0
2018-05-29 12:30:00,55.02,55.35,55.01,55.23,454667.0,44.9834,45.2532,44.9752,45.155,454667.0
2018-05-29 13:00:00,55.23,55.23,54.97,55.04,262159.0,45.155,45.155,44.9425,44.9997,262159.0
2018-05-29 13:30:00,55.04,55.12,54.89,55.02,503595.0,44.9997,45.0651,44.8771,44.9834,503595.0
2018-05-29 14:00:00,55.01,55.06,54.94,55.05,860705.0,44.9752,45.0161,44.9179,45.0079,860705.0
2018-05-29 14:30:00,55.05,55.12,54.88,54.9,527147.0,45.0079,45.0651,44.8689,44.8852,527147.0
2018-05-29 15:00:00,54.9,55.13,54.88,55.07,411031.0,44.8852,45.0733,44.8689,45.0242,411031.0
2018-05-29 15:30:00,55.06,55.36,55.01,55.19,1177966.0,45.0161,45.2613,44.9752,45.1223,1177966.0
2018-05-30 09:30:00,55.82,56.18,55.53,55.58,629299.0,45.6374,45.9317,45.4003,45.4412,629299.0
2018-05-30 10:00:00,55.55,55.8,55.49,55.57,223412.0,45.4167,45.6211,45.3676,45.433,223412.0
2018-05-30 10:30:00,55.56,55.72,55.4,55.6,199991.0,45.4248,45.5557,45.294,45.4576,199991.0
2018-05-30 11:00:00,55.61,55.67,55.07,55.11,650163.0,45.4657,45.5148,45.0242,45.0569,650163.0
2018-05-30 11:30:00,55.11,55.29,54.95,55.12,777916.0,45.0569,45.2041,44.9261,45.0651,777916.0
2018-05-30 12:00:00,55.12,55.51,55.12,55.48,348965.0,45.0651,45.384,45.0651,45.3594,348965.0
2018-05-30 12:30:00,55.49,55.57,55.38,55.53,308956.0,45.3676,45.433,45.2777,45.4003,308956.0
2018-05-30 13:00:00,55.54,55.65,55.37,55.51,224169.0,45.4085,45.4984,45.2695,45.384,224169.0
2018-05-30 13:30:00,55.52,55.7,55.5,55.51,273768.0,45.3921,45.5393,45.3758,45.384,273768.0
2018-05-30 14:00:00,55.51,55.59,55.44,55.44,362367.0,45.384,45.4494,45.3267,45.3267,362367.0
2018-05-30 14:30:00,55.43,55.58,55.38,55.44,330427.0,45.3186,45.4412,45.2777,45.3267,330427.0
2018-05-30 15:00:00,55.44,55.55,55.4,55.45,262851.0,45.3267,45.4167,45.294,45.3349,262851.0
2018-05-30 15:30:00,55.44,55.45,55.33,55.4,951078.0,45.3267,45.3349,45.2368,45.294,951078.0
2018-05-31 09:30:00,55.18,55.27,54.55,54.6,383411.0,45.1142,45.1877,44.5991,44.64,383411.0
2018-05-31 10:00:00,54.6,54.8,54.43,54.72,1010320.0,44.64,44.8035,44.501,44.7381,1010320.0
2018-05-31 10:30:00,54.71,54.85,54.51,54.7,323415.0,44.7299,44.8444,44.5664,44.7217,323415.0
2018-05-31 11:00:00,54.71,55.02,54.69,55.01,312333.0,44.7299,44.9834,44.7136,44.9752,312333.0
2018-05-31 11:30:00,55.01,55.06,54.72,54.77,255274.0,44.9752,45.0161,44.7381,44.779,255274.0
2018-05-31 12:00:00,54.76,54.79,54.54,54.55,220568.0,44.7708,44.7953,44.5909,44.5991,220568.0
2018-05-31 12:30:00,54.54,54.66,54.49,54.64,399141.0,44.5909,44.689,44.55,44.6727,399141.0
2018-05-31 13:00:00,54.64,54.75,54.59,54.68,322492.0,44.6727,44.7626,44.6318,44.7054,322492.0
2018-05-31 13:30:00,54.67,54.71,54.46,54.5,457274.0,44.6972,44.7299,44.5255,44.5582,457274.0
2018-05-31 14:00:00,54.51,54.72,54.38,54.66,214102.0,44.5664,44.7381,44.4601,44.689,214102.0
2018-05-31 14:30:00,54.66,54.85,54.59,54.85,205484.0,44.689,44.8444,44.6318,44.8444,205484.0
2018-05-31 15:00:00,54.85,55.01,54.81,54.98,303197.0,44.8444,44.9752,44.8117,44.9507,303197.0
2018-05-31 15:30:00,54.98,55.01,54.72,54.75,1099967.0,44.9507,44.9752,44.7381,44.7626,1099967.0
2018-06-01 09:30:00,55.45,56.0,55.29,55.75,851555.0,45.3349,45.7846,45.2041,45.5802,851555.0
2018-06-01 10:00:00,55.75,55.9,55.64,55.72,487250.0,45.5802,45.7028,45.4903,45.5557,487250.0
2018-06-01 10:30:00,55.72,55.73,55.53,55.57,224878.0,45.5557,45.5638,45.4003,45.433,224878.0
2018-06-01 11:00:00,55.57,55.59,55.35,55.4,257418.0,45.433,45.4494,45.2532,45.294,257418.0
2018-06-01 11:30:00,55.4,55.62,55.39,55.45,185746.0,45.294,45.4739,45.2859,45.3349,185746.0
2018-06-01 12:00:00,55.46,55.6,55.45,55.5,182256.0,45.3431,45.4576,45.3349,45.3758,182256.0
2018-06-01 12:30:00,55.49,55.55,55.4,55.47,169471.0,45.3676,45.4167,45.294,45.3513,169471.0
2018-06-01 13:00:00,55.47,55.56,55.39,55.52,140126.0,45.3513,45.4248,45.2859,45.3921,140126.0
2018-06-01 13:30:00,55.52,55.53,55.41,55.48,198276.0,45.3921,45.4003,45.3022,45.3594,198276.0
2018-06-01 14:00:00,55.48,55.51,55.25,55.29,216028.0,45.3594,45.384,45.1714,45.2041,216028.0
2018-06-01 14:30:00,55.3,55.48,55.27,55.43,202798.0,45.2123,45.3594,45.1877,45.3186,202798.0
2018-06-01 15:00:00,55.42,55.42,55.2,55.34,256977.0,45.3104,45.3104,45.1305,45.245,256977.0
2018-06-01 15:30:00,55.34,55.39,55.3,55.35,803646.0,45.245,45.2859,45.2123,45.2532,803646.0
2018-06-04 09:30:00,55.58,55.72,55.41,55.52,338431.0,45.4412,45.5557,45.3022,45.3921,338431.0
2018-06-04 10:00:00,55.52,55.56,55.23,55.29,328348.0,45.3921,45.4248,45.155,45.2041,328348.0
2018-06-04 10:30:00,55.3,55.43,55.27,55.42,181608.0,45.2123,45.3186,45.1877,45.3104,181608.0
2018-06-04 11:00:00,55.43,55.47,55.28,55.45,236353.0,45.3186,45.3513,45.1959,45.3349,236353.0
2018-06-04 11:30:00,55.44,55.5,55.39,55.48,300467.0,45.3267,45.3758,45.2859,45.3594,300467.0
2018-06-04 12:00:00,55.49,55.56,55.39,55.41,142937.0,45.3676,45.4248,45.2859,45.3022,142937.0
2018-06-04 12:30:00,55.41,55.45,55.38,55.4,115995.0,45.3022,45.3349,45.2777,45.294,115995.0
2018-06-04 13:00:00,55.4,55.51,55.39,55.51,136666.0,45.294,45.384,45.2859,45.384,136666.0
2018-06-04 13:30:00,55.51,55.55,55.42,55.52,128312.0,45.384,45.4167,45.3104,45.3921,128312.0
2018-06-04 14:00:00,55.52,55.63,55.51,55.61,178907.0,45.3921,45.4821,45.384,45.4657,178907.0
2018-06-04 14:30:00,55.62,55.71,55.57,55.71,184957.0,45.4739,45.5475,45.433,45.5475,184957.0
2018-06-04 15:00:00,55.7,55.8,55.69,55.78,360318.0,45.5393,45.6211,45.5311,45.6047,360318.0
2018-06-04 15:30:00,55.78,55.88,55.68,55.76,1099964.0,45.6047,45.6865,45.523,45.5884,1099964.0
2018-06-05 09:30:00,55.43,55.66,55.38,55.64,231225.0,45.3186,45.5066,45.2777,45.4903,231225.0
2018-06-05 10:00:00,55.64,55.93,55.64,55.77,471895.0,45.4903,45.7274,45.4903,45.5965,471895.0
2018-06-05 10:30:00,55.77,55.83,55.47,55.57,648710.0,45.5965,45.6456,45.3513,45.433,648710.0
2018-06-05 11:00:00,55.57,55.58,55.23,55.38,299055.0,45.433,45.4412,45.155,45.2777,299055.0
2018-06-05 11:30:00,55.38,55.39,55.17,55.29,236353.0,45.2777,45.2859,45.106,45.2041,236353.0
2018-06-05 12:00:00,55.3,55.46,55.28,55.34,165897.0,45.2123,45.3431,45.1959,45.245,165897.0
2018-06-05 12:30:00,55.35,55.52,55.29,55.5,215840.0,45.2532,45.3921,45.2041,45.3758,215840.0
2018-06-05 13:00:00,55.49,55.62,55.45,55.59,184018.0,45.3676,45.4739,45.3349,45.4494,184018.0
2018-06-05 13:30:00,55.59,55.66,55.53,55.6,137210.0,45.4494,45.5066,45.4003,45.4576,137210.0
2018-06-05 14:00:00,55.6,55.68,55.55,55.64,234360.0,45.4576,45.523,45.4167,45.4903,234360.0
2018-06-05 14:30:00,55.64,55.79,55.59,55.78,221443.0,45.4903,45.6129,45.4494,45.6047,221443.0
2018-06-05 15:00:00,55.79,55.8,55.56,55.6,336991.0,45.6129,45.6211,45.4248,45.4576,336991.0
2018-06-05 15:30:00,55.6,55.72,55.56,55.6,720709.0,45.4576,45.5557,45.4248,45.4576,720709.0
2018-06-06 09:30:00,55.8,56.19,55.79,55.97,194885.0,45.6211,45.9399,45.6129,45.7601,194885.0
2018-06-06 10:00:00,55.98,56.08,55.86,56.03,139592.0,45.7682,45.85,45.6701,45.8091,139592.0
2018-06-06 10:30:00,56.03,56.16,55.93,56.16,143099.0,45.8091,45.9154,45.7274,45.9154,143099.0
2018-06-06 11:00:00,56.16,56.41,56.14,56.37,280768.0,45.9154,46.1198,45.899,46.0871,280768.0
2018-06-06 11:30:00,56.37,56.57,56.33,56.41,167463.0,46.0871,46.2506,46.0544,46.1198,167463.0
2018-06-06 12:00:00,56.42,56.52,56.35,56.46,200923.0,46.128,46.2097,46.0707,46.1607,200923.0
2018-06-06 12:30:00,56.46,56.46,56.34,56.4,133959.0,46.1607,46.1607,46.0626,46.1116,133959.0
2018-06-06 13:00:00,56.39,56.5,56.38,56.47,121664.0,46.1034,46.1934,46.0953,46.1688,121664.0
2018-06-06 13:30:00,56.47,56.57,56.41,56.56,117066.0,46.1688,46.2506,46.1198,46.2424,117066.0
2018-06-06 14:00:00,56.56,56.57,56.41,56.47,111824.0,46.2424,46.2506,46.1198,46.1688,111824.0
2018-06-06 14:30:00,56.46,56.55,56.41,56.5,135340.0,46.1607,46.2343,46.1198,46.1934,135340.0
2018-06-06 15:00:00,56.49,56.53,56.4,56.49,189051.0,46.1852,46.2179,46.1116,46.1852,189051.0
2018-06-06 15:30:00,56.49,56.56,56.4,56.56,661785.0,46.1852,46.2424,46.1116,46.2424,661785.0
2018-06-07 09:30:00,57.72,57.82,57.22,57.48,828263.0,47.1908,47.2726,46.782,46.9946,828263.0
2018-06-07 10:00:00,57.48,57.79,57.48,57.64,490019.0,46.9946,47.2481,46.9946,47.1254,490019.0
2018-06-07 10:30:00,57.63,58.0,57.41,57.9,692881.0,47.1172,47.4197,46.9374,47.338,692881.0
2018-06-07 11:00:00,57.9,58.12,57.78,58.08,522233.0,47.338,47.5179,47.2399,47.4852,522233.0
2018-06-07 11:30:00,58.08,58.22,57.99,58.1,590981.0,47.4852,47.5996,47.4116,47.5015,590981.0
2018-06-07 12:00:00,58.09,58.15,57.93,57.94,394037.0,47.4933,47.5424,47.3625,47.3707,394037.0
2018-06-07 12:30:00,57.94,57.99,57.82,57.96,323051.0,47.3707,47.4116,47.2726,47.387,323051.0
2018-06-07 13:00:00,57.96,57.98,57.62,57.65,389213.0,47.387,47.4034,47.1091,47.1336,389213.0
2018-06-07 13:30:00,57.64,57.74,57.41,57.46,353234.0,47.1254,47.2072,46.9374,46.9783,353234.0
2018-06-07 14:00:00,57.46,57.73,57.43,57.6,319816.0,46.9783,47.199,46.9537,47.0927,319816.0
2018-06-07 14:30:00,57.6,57.69,57.35,57.63,303375.0,47.0927,47.1663,46.8883,47.1172,303375.0
2018-06-07 15:00:00,57.64,57.76,57.59,57.71,311770.0,47.1254,47.2235,47.0845,47.1826,311770.0
2018-06-07 15:30:00,57.71,57.83,57.63,57.66,992406.0,47.1826,47.2808,47.1172,47.1418,992406.0
2018-06-08 09:30:00,57.43,57.56,56.9,57.18,252775.0,46.9537,47.06,46.5204,46.7493,252775.0
2018-06-08 10:00:00,57.17,57.25,56.99,57.18,267438.0,46.7412,46.8066,46.594,46.7493,267438.0
2018-06-08 10:30:00,57.17,57.27,57.05,57.17,234079.0,46.7412,46.8229,46.643,46.7412,234079.0
2018-06-08 11:00:00,57.17,57.23,57.02,57.05,135844.0,46.7412,46.7902,46.6185,46.643,135844.0
2018-06-08 11:30:00,57.05,57.88,56.95,57.21,303546.0,46.643,47.3216,46.5613,46.7739,303546.0
2018-06-08 12:00:00,57.2,57.48,57.2,57.48,200728.0,46.7657,46.9946,46.7657,46.9946,200728.0
2018-06-08 12:30:00,57.47,57.48,57.3,57.34,139045.0,46.9864,46.9946,46.8474,46.8801,139045.0
2018-06-08 13:00:00,57.35,57.35,57.22,57.33,79418.0,46.8883,46.8883,46.782,46.872,79418.0
2018-06-08 13:30:00,57.33,57.38,57.21,57.26,145037.0,46.872,46.9128,46.7739,46.8147,145037.0
2018-06-08 14:00:00,57.26,57.47,57.24,57.41,179377.0,46.8147,46.9864,46.7984,46.9374,179377.0
2018-06-08 14:30:00,57.42,57.55,57.39,57.46,100250.0,46.9456,47.0518,46.921,46.9783,100250.0
2018-06-08 15:00:00,57.45,57.57,57.43,57.5,134073.0,46.9701,47.0682,46.9537,47.011,134073.0
2018-06-08 15:30:00,57.5,57.62,57.46,57.55,506786.0,47.011,47.1091,46.9783,47.0518,506786.0
2018-06-11 09:30:00,57.64,57.89,57.49,57.73,198551.0,47.1254,47.3298,47.0028,47.199,198551.0
2018-06-11 10:00:00,57.74,58.02,57.65,57.85,159261.0,47.2072,47.4361,47.1336,47.2971,159261.0
2018-06-11 10:30:00,57.85,57.91,57.57,57.59,227420.0,47.2971,47.3462,47.0682,47.0845,227420.0
2018-06-11 11:00:00,57.59,57.62,57.45,57.47,200046.0,47.0845,47.1091,46.9701,46.9864,200046.0
2018-06-11 11:30:00,57.47,57.6,57.41,57.53,73676.0,46.9864,47.0927,46.9374,47.0355,73676.0
2018-06-11 12:00:00,57.53,57.6,57.47,57.57,52687.0,47.0355,47.0927,46.9864,47.0682,52687.0
2018-06-11 12:30:00,57.57,57.7,57.5,57.63,138886.0,47.0682,47.1745,47.011,47.1172,138886.0
2018-06-11 13:00:00,57.63,57.7,57.6,57.64,81249.0,47.1172,47.1745,47.0927,47.1254,81249.0
2018-06-11 13:30:00,57.64,57.74,57.63,57.74,130030.0,47.1254,47.2072,47.1172,47.2072,130030.0
2018-06-11 14:00:00,57.73,57.74,57.61,57.61,120872.0,47.199,47.2072,47.1009,47.1009,120872.0
2018-06-11 14:30:00,57.62,57.67,57.54,57.59,118289.0,47.1091,47.1499,47.0437,47.0845,118289.0
2018-06-11 15:00:00,57.6,57.77,57.59,57.76,105122.0,47.0927,47.2317,47.0845,47.2235,105122.0
2018-06-11 15:30:00,57.76,57.84,57.67,57.71,660565.0,47.2235,47.2889,47.1499,47.1826,660565.0
2018-06-12 09:30:00,57.84,57.94,57.64,57.88,222503.0,47.2889,47.3707,47.1254,47.3216,222503.0
2018-06-12 10:00:00,57.87,57.94,57.52,57.55,123893.0,47.3135,47.3707,47.0273,47.0518,123893.0
2018-06-12 10:30:00,57.54,57.67,57.47,57.64,138579.0,47.0437,47.1499,46.9864,47.1254,138579.0
2018-06-12 11:00:00,57.66,57.7,57.57,57.69,230033.0,47.1418,47.1745,47.0682,47.1663,230033.0
2018-06-12 11:30:00,57.69,57.8,57.65,57.78,81060.0,47.1663,47.2562,47.1336,47.2399,81060.0
2018-06-12 12:00:00,57.78,57.85,57.71,57.72,81316.0,47.2399,47.2971,47.1826,47.1908,81316.0
2018-06-12 12:30:00,57.72,57.72,57.49,57.51,76662.0,47.1908,47.1908,47.0028,47.0191,76662.0
2018-06-12 13:00:00,57.51,57.56,57.41,57.44,117596.0,47.0191,47.06,46.9374,46.9619,117596.0
2018-06-12 13:30:00,57.45,57.5,57.33,57.44,66131.0,46.9701,47.011,46.872,46.9619,66131.0
2018-06-12 14:00:00,57.43,57.44,57.31,57.32,96295.0,46.9537,46.9619,46.8556,46.8638,96295.0
2018-06-12 14:30:00,57.32,57.54,57.31,57.45,289165.0,46.8638,47.0437,46.8556,46.9701,289165.0
2018-06-12 15:00:00,57.44,57.67,57.44,57.61,302289.0,46.9619,47.1499,46.9619,47.1009,302289.0
2018-06-12 15:30:00,57.61,57.74,57.55,57.67,618049.0,47.1009,47.2072,47.0518,47.1499,618049.0
2018-06-13 09:30:00,57.67,57.73,57.29,57.36,194056.0,47.1499,47.199,46.8393,46.8965,194056.0
2018-06-13 10:00:00,57.36,57.53,57.27,57.5,152803.0,46.8965,47.0355,46.8229,47.011,152803.0
2018-06-13 10:30:00,57.52,57.58,57.27,57.29,133704.0,47.0273,47.0764,46.8229,46.8393,133704.0
2018-06-13 11:00:00,57.31,57.36,57.05,57.07,192764.0,46.8556,46.8965,46.643,46.6594,192764.0
2018-06-13 11:30:00,57.07,57.28,57.06,57.26,141169.0,46.6594,46.8311,46.6512,46.8147,141169.0
2018-06-13 12:00:00,57.26,57.35,57.22,57.3,102180.0,46.8147,46.8883,46.782,46.8474,102180.0
2018-06-13 12:30:00,57.29,57.36,57.24,57.27,85767.0,46.8393,46.8965,46.7984,46.8229,85767.0
2018-06-13 13:00:00,57.27,57.39,57.24,57.38,64982.0,46.8229,46.921,46.7984,46.9128,64982.0
2018-06-13 13:30:00,57.36,57.4,57.25,57.33,91527.0,46.8965,46.9292,46.8066,46.872,91527.0
2018-06-13 14:00:00,57.3,57.71,57.25,57.56,181341.0,46.8474,47.1826,46.8066,47.06,181341.0
2018-06-13 14:30:00,57.56,57.94,57.48,57.5,319842.0,47.06,47.3707,46.9946,47.011,319842.0
2018-06-13 15:00:00,57.5,57.63,57.4,57.43,178395.0,47.011,47.1172,46.9292,46.9537,178395.0
2018-06-13 15:30:00,57.43,57.48,57.27,57.32,593295.0,46.9537,46.9946,46.8229,46.8638,593295.0
2018-06-14 09:30:00,57.32,57.4,56.87,57.11,306271.0,46.8638,46.9292,46.4959,46.6921,306271.0
2018-06-14 10:00:00,57.11,57.4,57.04,57.15,245736.0,46.6921,46.9292,46.6349,46.7248,245736.0
2018-06-14 10:30:00,57.15,57.15,56.72,56.74,149625.0,46.7248,46.7248,46.3732,46.3896,149625.0
2018-06-14 11:00:00,56.73,56.86,56.65,56.7,141879.0,46.3814,46.4877,46.316,46.3569,141879.0
2018-06-14 11:30:00,56.71,56.81,56.65,56.75,106642.0,46.3651,46.4468,46.316,46.3978,106642.0
2018-06-14 12:00:00,56.75,56.78,56.61,56.63,106405.0,46.3978,46.4223,46.2833,46.2997,106405.0
2018-06-14 12:30:00,56.62,56.7,56.56,56.57,118647.0,46.2915,46.3569,46.2424,46.2506,118647.0
2018-06-14 13:00:00,56.57,56.81,56.56,56.79,109314.0,46.2506,46.4468,46.2424,46.4305,109314.0
2018-06-14 13:30:00,56.78,56.99,56.77,56.92,164676.0,46.4223,46.594,46.4141,46.5368,164676.0
2018-06-14 14:00:00,56.92,56.94,56.75,56.85,146880.0,46.5368,46.5531,46.3978,46.4795,146880.0
2018-06-14 14:30:00,56.85,56.87,56.74,56.75,94981.0,46.4795,46.4959,46.3896,46.3978,94981.0
2018-06-14 15:00:00,56.75,56.87,56.74,56.84,153600.0,46.3978,46.4959,46.3896,46.4714,153600.0
2018-06-14 15:30:00,56.85,56.94,56.76,56.8,537443.0,46.4795,46.5531,46.4059,46.4386,537443.0
2018-06-15 09:30:00,56.65,56.98,56.45,56.75,1542075.0,46.316,46.5858,46.1525,46.3978,1542075.0
2018-06-15 10:00:00,56.74,56.76,56.27,56.3,217118.0,46.3896,46.4059,46.0053,46.0299,217118.0
2018-06-15 10:30:00,56.3,56.49,56.09,56.44,253834.0,46.0299,46.1852,45.8582,46.1443,253834.0
2018-06-15 11:00:00,56.42,56.66,56.4,56.41,223178.0,46.128,46.3242,46.1116,46.1198,223178.0
2018-06-15 11:30:00,56.41,56.56,56.31,56.53,127844.0,46.1198,46.2424,46.038,46.2179,127844.0
2018-06-15 12:00:00,56.54,56.6,56.43,56.55,66973.0,46.2261,46.2751,46.1361,46.2343,66973.0
2018-06-15 12:30:00,56.55,56.67,56.49,56.67,67144.0,46.2343,46.3324,46.1852,46.3324,67144.0
2018-06-15 13:00:00,56.66,56.83,56.64,56.73,125753.0,46.3242,46.4632,46.3078,46.3814,125753.0
2018-06-15 13:30:00,56.74,56.79,56.65,56.67,94235.0,46.3896,46.4305,46.316,46.3324,94235.0
2018-06-15 14:00:00,56.67,57.03,56.66,57.02,98477.0,46.3324,46.6267,46.3242,46.6185,98477.0
2018-06-15 14:30:00,57.02,57.09,56.98,57.02,108825.0,46.6185,46.6757,46.5858,46.6185,108825.0
2018-06-15 15:00:00,57.01,57.04,56.88,57.0,232280.0,46.6103,46.6349,46.5041,46.6022,232280.0
2018-06-15 15:30:00,56.99,57.05,56.87,56.92,1136000.0,46.594,46.643,46.4959,46.5368,1136000.0
2018-06-18 09:30:00,56.6,56.82,56.29,56.51,249072.0,46.2751,46.455,46.0217,46.2016,249072.0
2018-06-18 10:00:00,56.52,56.67,56.46,56.57,177373.0,46.2097,46.3324,46.1607,46.2506,177373.0
2018-06-18 10:30:00,56.58,56.88,56.57,56.74,344775.0,46.2588,46.5041,46.2506,46.3896,344775.0
2018-06-18 11:00:00,56.73,56.82,56.66,56.66,99553.0,46.3814,46.455,46.3242,46.3242,99553.0
2018-06-18 11:30:00,56.67,56.7,56.53,56.56,111905.0,46.3324,46.3569,46.2179,46.2424,111905.0
2018-06-18 12:00:00,56.57,56.67,56.51,56.55,94537.0,46.2506,46.3324,46.2016,46.2343,94537.0
2018-06-18 12:30:00,56.55,56.65,56.52,56.65,66285.0,46.2343,46.316,46.2097,46.316,66285.0
2018-06-18 13:00:00,56.66,56.83,56.64,56.78,104462.0,46.3242,46.4632,46.3078,46.4223,104462.0
2018-06-18 13:30:00,56.79,56.85,56.74,56.76,121609.0,46.4305,46.4795,46.3896,46.4059,121609.0
2018-06-18 14:00:00,56.76,56.9,56.73,56.9,138649.0,46.4059,46.5204,46.3814,46.5204,138649.0
2018-06-18 14:30:00,56.9,56.93,56.85,56.87,316044.0,46.5204,46.5449,46.4795,46.4959,316044.0
2018-06-18 15:00:00,56.86,57.03,56.85,57.02,334987.0,46.4877,46.6267,46.4795,46.6185,334987.0
2018-06-18 15:30:00,57.02,57.26,57.01,57.24,1016931.0,46.6185,46.8147,46.6103,46.7984,1016931.0
2018-06-19 09:30:00,56.6,57.12,56.51,57.05,503480.0,46.2751,46.7003,46.2016,46.643,503480.0
2018-06-19 10:00:00,57.05,57.05,56.67,56.68,240751.0,46.643,46.643,46.3324,46.3405,240751.0
2018-06-19 10:30:00,56.68,57.18,56.64,57.05,450004.0,46.3405,46.7493,46.3078,46.643,450004.0
2018-06-19 11:00:00,57.05,57.34,56.99,57.21,253850.0,46.643,46.8801,46.594,46.7739,253850.0
2018-06-19 11:30:00,57.21,57.48,57.19,57.38,231141.0,46.7739,46.9946,46.7575,46.9128,231141.0
2018-06-19 12:00:00,57.38,57.49,57.19,57.37,269514.0,46.9128,47.0028,46.7575,46.9047,269514.0
2018-06-19 12:30:00,57.37,57.4,57.16,57.26,137531.0,46.9047,46.9292,46.733,46.8147,137531.0
2018-06-19 13:00:00,57.26,57.28,57.18,57.21,136413.0,46.8147,46.8311,46.7493,46.7739,136413.0
2018-06-19 13:30:00,57.21,57.34,57.14,57.29,124813.0,46.7739,46.8801,46.7166,46.8393,124813.0
2018-06-19 14:00:00,57.29,57.43,57.25,57.28,158307.0,46.8393,46.9537,46.8066,46.8311,158307.0
2018-06-19 14:30:00,57.28,57.35,57.23,57.31,163046.0,46.8311,46.8883,46.7902,46.8556,163046.0
2018-06-19 15:00:00,57.32,57.33,57.25,57.3,220575.0,46.8638,46.872,46.8066,46.8474,220575.0
2018-06-19 15:30:00,57.3,57.35,57.19,57.32,626134.0,46.8474,46.8883,46.7575,46.8638,626134.0
2018-06-20 09:30:00,57.7,57.83,57.56,57.76,197371.0,47.1745,47.2808,47.06,47.2235,197371.0
2018-06-20 10:00:00,57.78,57.79,57.53,57.64,272196.0,47.2399,47.2481,47.0355,47.1254,272196.0
2018-06-20 10:30:00,57.63,57.73,57.58,57.66,160394.0,47.1172,47.199,47.0764,47.1418,160394.0
2018-06-20 11:00:00,57.65,57.87,57.55,57.82,279189.0,47.1336,47.3135,47.0518,47.2726,279189.0
2018-06-20 11:30:00,57.82,57.85,57.69,57.75,92822.0,47.2726,47.2971,47.1663,47.2154,92822.0
2018-06-20 12:00:00,57.74,57.74,57.56,57.6,178502.0,47.2072,47.2072,47.06,47.0927,178502.0
2018-06-20 12:30:00,57.61,57.66,57.58,57.62,93933.0,47.1009,47.1418,47.0764,47.1091,93933.0
2018-06-20 13:00:00,57.61,57.63,57.5,57.54,242993.0,47.1009,47.1172,47.011,47.0437,242993.0
2018-06-20 13:30:00,57.53,57.64,57.49,57.62,117738.0,47.0355,47.1254,47.0028,47.1091,117738.0
2018-06-20 14:00:00,57.62,57.65,57.52,57.55,82069.0,47.1091,47.1336,47.0273,47.0518,82069.0
2018-06-20 14:30:00,57.55,57.64,57.49,57.51,252457.0,47.0518,47.1254,47.0028,47.0191,252457.0
2018-06-20 15:00:00,57.51,57.56,57.49,57.55,158273.0,47.0191,47.06,47.0028,47.0518,158273.0
2018-06-20 15:30:00,57.55,57.57,57.37,57.38,669786.0,47.0518,47.0682,46.9047,46.9128,669786.0
2018-06-21 09:30:00,57.21,57.31,56.8,56.86,174428.0,46.7739,46.8556,46.4386,46.4877,174428.0
2018-06-21 10:00:00,56.86,56.86,56.58,56.67,288466.0,46.4877,46.4877,46.2588,46.3324,288466.0
2018-06-21 10:30:00,56.69,56.87,56.59,56.66,138205.0,46.3487,46.4959,46.267,46.3242,138205.0
2018-06-21 11:00:00,56.66,56.92,56.58,56.9,196338.0,46.3242,46.5368,46.2588,46.5204,196338.0
2018-06-21 11:30:00,56.9,57.22,56.9,57.19,191108.0,46.5204,46.782,46.5204,46.7575,191108.0
2018-06-21 12:00:00,57.18,57.4,57.07,57.39,173518.0,46.7493,46.9292,46.6594,46.921,173518.0
2018-06-21 12:30:00,57.39,57.53,57.33,57.42,162485.0,46.921,47.0355,46.872,46.9456,162485.0
2018-06-21 13:00:00,57.43,57.48,57.32,57.46,212752.0,46.9537,46.9946,46.8638,46.9783,212752.0
2018-06-21 13:30:00,57.46,57.54,57.38,57.52,103920.0,46.9783,47.0437,46.9128,47.0273,103920.0
2018-06-21 14:00:00,57.52,57.54,57.4,57.42,81035.0,47.0273,47.0437,46.9292,46.9456,81035.0
2018-06-21 14:30:00,57.42,57.48,57.39,57.4,137839.0,46.9456,46.9946,46.921,46.9292,137839.0
2018-06-21 15:00:00,57.39,57.47,57.2,57.28,191284.0,46.921,46.9864,46.7657,46.8311,191284.0
2018-06-21 15:30:00,57.28,57.29,57.09,57.15,1147040.0,46.8311,46.8393,46.6757,46.7248,1147040.0
2018-06-22 09:30:00,57.56,57.72,57.32,57.48,121840.0,47.06,47.1908,46.8638,46.9946,121840.0
2018-06-22 10:00:00,57.47,57.55,57.2,57.26,176134.0,46.9864,47.0518,46.7657,46.8147,176134.0
2018-06-22 10:30:00,57.25,57.32,57.12,57.31,83540.0,46.8066,46.8638,46.7003,46.8556,83540.0
2018-06-22 11:00:00,57.32,57.32,57.11,57.23,98317.0,46.8638,46.8638,46.6921,46.7902,98317.0
2018-06-22 11:30:00,57.24,57.36,57.24,57.24,59999.0,46.7984,46.8965,46.7984,46.7984,59999.0
2018-06-22 12:00:00,57.26,57.3,57.08,57.11,67533.0,46.8147,46.8474,46.6676,46.6921,67533.0
2018-06-22 12:30:00,57.11,57.11,56.89,56.95,135810.0,46.6921,46.6921,46.5122,46.5613,135810.0
2018-06-22 13:00:00,56.95,57.0,56.87,56.98,95232.0,46.5613,46.6022,46.4959,46.5858,95232.0
2018-06-22 13:30:00,56.99,56.99,56.9,56.96,96860.0,46.594,46.594,46.5204,46.5695,96860.0
2018-06-22 14:00:00,56.96,57.02,56.78,56.78,87718.0,46.5695,46.6185,46.4223,46.4223,87718.0
2018-06-22 14:30:00,56.8,57.0,56.8,56.95,94752.0,46.4386,46.6022,46.4386,46.5613,94752.0
2018-06-22 15:00:00,56.95,56.95,56.75,56.75,135782.0,46.5613,46.5613,46.3978,46.3978,135782.0
2018-06-22 15:30:00,56.75,56.87,56.68,56.74,798492.0,46.3978,46.4959,46.3405,46.3896,798492.0
2018-06-25 09:30:00,56.66,56.74,55.95,55.98,295028.0,46.3242,46.3896,45.7437,45.7682,295028.0
2018-06-25 10:00:00,55.96,56.13,55.89,56.06,356643.0,45.7519,45.8909,45.6947,45.8336,356643.0
2018-06-25 10:30:00,56.06,56.11,55.89,55.95,215530.0,45.8336,45.8745,45.6947,45.7437,215530.0
2018-06-25 11:00:00,55.94,55.97,55.56,55.57,165328.0,45.7355,45.7601,45.4248,45.433,165328.0
2018-06-25 11:30:00,55.57,55.71,55.49,55.52,152473.0,45.433,45.5475,45.3676,45.3921,152473.0
2018-06-25 12:00:00,55.52,55.56,55.27,55.53,314397.0,45.3921,45.4248,45.1877,45.4003,314397.0
2018-06-25 12:30:00,55.54,55.72,55.51,55.67,139593.0,45.4085,45.5557,45.384,45.5148,139593.0
2018-06-25 13:00:00,55.66,55.67,55.45,55.53,261599.0,45.5066,45.5148,45.3349,45.4003,261599.0
2018-06-25 13:30:00,55.54,55.75,55.53,55.68,207420.0,45.4085,45.5802,45.4003,45.523,207420.0
2018-06-25 14:00:00,55.67,55.74,55.52,55.53,131782.0,45.5148,45.572,45.3921,45.4003,131782.0
2018-06-25 14:30:00,55.53,55.53,55.2,55.35,185947.0,45.4003,45.4003,45.1305,45.2532,185947.0
2018-06-25 15:00:00,55.34,55.5,55.29,55.41,304994.0,45.245,45.3758,45.2041,45.3022,304994.0
2018-06-25 15:30:00,55.42,55.94,55.4,55.68,761149.0,45.3104,45.7355,45.294,45.523,761149.0
2018-06-26 09:30:00,55.54,55.6,54.83,55.24,321965.0,45.4085,45.4576,44.828,45.1632,321965.0
2018-06-26 10:00:00,55.23,55.43,55.12,55.14,124455.0,45.155,45.3186,45.0651,45.0815,124455.0
2018-06-26 10:30:00,55.15,55.23,54.95,55.12,120473.0,45.0896,45.155,44.9261,45.0651,120473.0
2018-06-26 11:00:00,55.11,55.18,54.99,55.01,148469.0,45.0569,45.1142,44.9588,44.9752,148469.0
2018-06-26 11:30:00,55.01,55.07,54.89,54.97,88152.0,44.9752,45.0242,44.8771,44.9425,88152.0
2018-06-26 12:00:00,54.97,55.2,54.97,55.11,261684.0,44.9425,45.1305,44.9425,45.0569,261684.0
2018-06-26 12:30:00,55.11,55.23,55.07,55.15,164042.0,45.0569,45.155,45.0242,45.0896,164042.0
2018-06-26 13:00:00,55.15,55.31,55.12,55.28,124725.0,45.0896,45.2205,45.0651,45.1959,124725.0
2018-06-26 13:30:00,55.28,55.28,55.15,55.16,138253.0,45.1959,45.1959,45.0896,45.0978,138253.0
2018-06-26 14:00:00,55.16,55.33,55.12,55.25,238734.0,45.0978,45.2368,45.0651,45.1714,238734.0
2018-06-26 14:30:00,55.25,55.39,55.24,55.27,113487.0,45.1714,45.2859,45.1632,45.1877,113487.0
2018-06-26 15:00:00,55.27,55.29,55.1,55.11,220087.0,45.1877,45.2041,45.0488,45.0569,220087.0
2018-06-26 15:30:00,55.11,55.32,55.1,55.17,822332.0,45.0569,45.2286,45.0488,45.106,822332.0
2018-06-27 09:30:00,55.19,55.49,54.84,55.47,189003.0,45.1223,45.3676,44.8362,45.3513,189003.0
2018-06-27 10:00:00,55.46,55.57,55.31,55.33,154855.0,45.3431,45.433,45.2205,45.2368,154855.0
2018-06-27 10:30:00,55.33,55.56,55.33,55.45,221466.0,45.2368,45.4248,45.2368,45.3349,221466.0
2018-06-27 11:00:00,55.44,55.52,55.03,55.07,305693.0,45.3267,45.3921,44.9915,45.0242,305693.0
2018-06-27 11:30:00,55.07,55.2,55.02,55.15,339176.0,45.0242,45.1305,44.9834,45.0896,339176.0
2018-06-27 12:00:00,55.16,55.41,55.16,55.27,79356.0,45.0978,45.3022,45.0978,45.1877,79356.0
2018-06-27 12:30:00,55.27,55.28,55.05,55.05,62702.0,45.1877,45.1959,45.0079,45.0079,62702.0
2018-06-27 13:00:00,55.05,55.13,54.77,54.88,145286.0,45.0079,45.0733,44.779,44.8689,145286.0
2018-06-27 13:30:00,54.88,54.96,54.64,54.72,171141.0,44.8689,44.9343,44.6727,44.7381,171141.0
2018-06-27 14:00:00,54.71,54.79,54.37,54.38,329237.0,44.7299,44.7953,44.4519,44.4601,329237.0
2018-06-27 14:30:00,54.41,54.57,54.31,54.33,350275.0,44.4846,44.6154,44.4029,44.4192,350275.0
2018-06-27 15:00:00,54.34,54.49,54.13,54.46,335976.0,44.4274,44.55,44.2557,44.5255,335976.0
2018-06-27 15:30:00,54.46,54.54,54.2,54.2,854925.0,44.5255,44.5909,44.3129,44.3129,854925.0
2018-06-28 09:30:00,54.37,54.58,54.02,54.07,157544.0,44.4519,44.6236,44.1658,44.2067,157544.0
2018-06-28 10:00:00,54.08,54.12,53.79,53.88,204058.0,44.2148,44.2475,43.9777,44.0513,204058.0
2018-06-28 10:30:00,53.88,54.16,53.68,54.15,233014.0,44.0513,44.2802,43.8878,44.2721,233014.0
2018-06-28 11:00:00,54.16,54.45,54.06,54.4,279549.0,44.2802,44.5173,44.1985,44.4765,279549.0
2018-06-28 11:30:00,54.4,54.45,54.11,54.24,155261.0,44.4765,44.5173,44.2394,44.3456,155261.0
2018-06-28 12:00:00,54.24,54.3,54.05,54.12,207549.0,44.3456,44.3947,44.1903,44.2475,207549.0
2018-06-28 12:30:00,54.12,54.25,54.01,54.24,132788.0,44.2475,44.3538,44.1576,44.3456,132788.0
2018-06-28 13:00:00,54.22,54.24,54.11,54.15,137310.0,44.3293,44.3456,44.2394,44.2721,137310.0
2018-06-28 13:30:00,54.14,54.35,54.12,54.29,163614.0,44.2639,44.4356,44.2475,44.3865,163614.0
2018-06-28 14:00:00,54.29,54.42,54.26,54.41,161300.0,44.3865,44.4928,44.362,44.4846,161300.0
2018-06-28 14:30:00,54.41,54.41,54.25,54.39,174175.0,44.4846,44.4846,44.3538,44.4683,174175.0
2018-06-28 15:00:00,54.39,54.47,54.31,54.32,459719.0,44.4683,44.5337,44.4029,44.411,459719.0
2018-06-28 15:30:00,54.32,54.36,54.23,54.3,679205.0,44.411,44.4438,44.3375,44.3947,679205.0
2018-06-29 09:30:00,54.86,55.13,54.13,54.51,613143.0,44.8525,45.0733,44.2557,44.5664,613143.0
2018-06-29 10:00:00,54.52,54.64,54.42,54.6,334072.0,44.5746,44.6727,44.4928,44.64,334072.0
2018-06-29 10:30:00,54.6,54.8,54.58,54.65,416271.0,44.64,44.8035,44.6236,44.6808,416271.0
2018-06-29 11:00:00,54.66,54.74,54.62,54.71,335424.0,44.689,44.7544,44.6563,44.7299,335424.0
2018-06-29 11:30:00,54.71,54.71,54.47,54.49,397695.0,44.7299,44.7299,44.5337,44.55,397695.0
2018-06-29 12:00:00,54.5,54.69,54.49,54.56,242998.0,44.5582,44.7136,44.55,44.6073,242998.0
2018-06-29 12:30:00,54.57,54.62,54.45,54.48,493647.0,44.6154,44.6563,44.5173,44.5419,493647.0
2018-06-29 13:00:00,54.49,54.65,54.38,54.39,353070.0,44.55,44.6808,44.4601,44.4683,353070.0
2018-06-29 13:30:00,54.39,54.48,54.22,54.31,297275.0,44.4683,44.5419,44.3293,44.4029,297275.0
2018-06-29 14:00:00,54.32,54.37,54.2,54.28,491615.0,44.411,44.4519,44.3129,44.3783,491615.0
2018-06-29 14:30:00,54.27,54.35,54.17,54.34,275353.0,44.3702,44.4356,44.2884,44.4274,275353.0
2018-06-29 15:00:00,54.35,54.5,54.15,54.2,617611.0,44.4356,44.5582,44.2721,44.3129,617611.0
2018-06-29 15:30:00,54.21,54.23,53.9,53.93,1404004.0,44.3211,44.3375,44.0677,44.0922,1404004.0
2018-07-02 09:30:00,53.47,53.76,53.28,53.51,286626.0,43.7161,43.9532,43.5608,43.7488,286626.0
2018-07-02 10:00:00,53.48,53.77,53.48,53.71,355768.0,43.7243,43.9614,43.7243,43.9123,355768.0
2018-07-02 10:30:00,53.71,53.8,53.64,53.71,265517.0,43.9123,43.9859,43.8551,43.9123,265517.0
2018-07-02 11:00:00,53.71,53.78,53.56,53.64,321113.0,43.9123,43.9696,43.7897,43.8551,321113.0
2018-07-02 11:30:00,53.63,53.75,53.62,53.68,180019.0,43.8469,43.945,43.8387,43.8878,180019.0
2018-07-02 12:00:00,53.68,53.71,53.53,53.62,145857.0,43.8878,43.9123,43.7652,43.8387,145857.0
2018-07-02 12:30:00,53.61,53.72,53.6,53.65,193864.0,43.8306,43.9205,43.8224,43.8633,193864.0
2018-07-02 13:00:00,53.66,53.73,53.58,53.65,345913.0,43.8714,43.9287,43.806,43.8633,345913.0
2018-07-02 13:30:00,53.65,53.87,53.64,53.76,120062.0,43.8633,44.0431,43.8551,43.9532,120062.0
2018-07-02 14:00:00,53.76,53.85,53.64,53.8,303544.0,43.9532,44.0268,43.8551,43.9859,303544.0
2018-07-02 14:30:00,53.81,53.85,53.67,53.77,169609.0,43.9941,44.0268,43.8796,43.9614,169609.0
2018-07-02 15:00:00,53.78,53.92,53.71,53.89,213706.0,43.9696,44.084,43.9123,44.0595,213706.0
2018-07-02 15:30:00,53.89,54.09,53.79,54.06,639231.0,44.0595,44.223,43.9777,44.1985,639231.0
2018-07-03 09:30:00,54.32,54.64,53.93,54.02,210215.0,44.411,44.6727,44.0922,44.1658,210215.0
2018-07-03 10:00:00,54.03,54.03,53.49,53.69,555987.0,44.1739,44.1739,43.7325,43.896,555987.0
2018-07-03 10:30:00,53.68,53.87,53.63,53.74,199793.0,43.8878,44.0431,43.8469,43.9368,199793.0
2018-07-03 11:00:00,53.75,53.79,53.63,53.72,122060.0,43.945,43.9777,43.8469,43.9205,122060.0
2018-07-03 11:30:00,53.74,53.8,53.59,53.6,134641.0,43.9368,43.9859,43.8142,43.8224,134641.0
2018-07-03 12:00:00,53.59,53.7,53.55,53.61,207890.0,43.8142,43.9041,43.7815,43.8306,207890.0
2018-07-03 12:30:00,53.61,53.61,53.05,53.22,664492.0,43.8306,43.8306,43.3727,43.5117,664492.0
2018-07-05 09:30:00,53.55,53.7,53.13,53.41,298766.0,43.7815,43.9041,43.4381,43.667,298766.0
2018-07-05 10:00:00,53.42,53.57,53.33,53.37,232598.0,43.6752,43.7979,43.6016,43.6343,232598.0
2018-07-05 10:30:00,53.39,53.58,53.25,53.28,115190.0,43.6507,43.806,43.5362,43.5608,115190.0
2018-07-05 11:00:00,53.27,53.42,53.25,53.35,156454.0,43.5526,43.6752,43.5362,43.618,156454.0
2018-07-05 11:30:00,53.34,53.47,53.3,53.33,127735.0,43.6098,43.7161,43.5771,43.6016,127735.0
2018-07-05 12:00:00,53.34,53.49,53.33,53.34,104831.0,43.6098,43.7325,43.6016,43.6098,104831.0
2018-07-05 12:30:00,53.34,53.4,53.29,53.34,75558.0,43.6098,43.6589,43.5689,43.6098,75558.0
2018-07-05 13:00:00,53.36,53.42,53.33,53.36,89496.0,43.6262,43.6752,43.6016,43.6262,89496.0
2018-07-05 13:30:00,53.36,53.37,53.24,53.26,67674.0,43.6262,43.6343,43.5281,43.5444,67674.0
2018-07-05 14:00:00,53.26,53.33,53.07,53.17,140880.0,43.5444,43.6016,43.3891,43.4708,140880.0
2018-07-05 14:30:00,53.17,53.21,53.12,53.13,110006.0,43.4708,43.5035,43.4299,43.4381,110006.0
2018-07-05 15:00:00,53.13,53.21,53.07,53.1,188434.0,43.4381,43.5035,43.3891,43.4136,188434.0
2018-07-05 15:30:00,53.11,53.23,53.05,53.2,582528.0,43.4218,43.5199,43.3727,43.4954,582528.0
2018-07-06 09:30:00,53.03,53.21,52.85,53.2,325358.0,43.3564,43.5035,43.2092,43.4954,325358.0
2018-07-06 10:00:00,53.2,53.29,53.12,53.26,149621.0,43.4954,43.5689,43.4299,43.5444,149621.0
2018-07-06 10:30:00,53.25,53.3,53.17,53.23,160844.0,43.5362,43.5771,43.4708,43.5199,160844.0
2018-07-06 11:00:00,53.25,53.47,53.2,53.41,153950.0,43.5362,43.7161,43.4954,43.667,153950.0
2018-07-06 11:30:00,53.41,53.54,53.36,53.46,100663.0,43.667,43.7733,43.6262,43.7079,100663.0
2018-07-06 12:00:00,53.45,53.55,53.39,53.45,134296.0,43.6998,43.7815,43.6507,43.6998,134296.0
2018-07-06 12:30:00,53.45,53.45,53.33,53.41,211676.0,43.6998,43.6998,43.6016,43.667,211676.0
2018-07-06 13:00:00,53.41,53.51,53.4,53.45,95209.0,43.667,43.7488,43.6589,43.6998,95209.0
2018-07-06 13:30:00,53.45,53.47,53.35,53.38,108369.0,43.6998,43.7161,43.618,43.6425,108369.0
2018-07-06 14:00:00,53.39,53.39,53.28,53.33,149708.0,43.6507,43.6507,43.5608,43.6016,149708.0
2018-07-06 14:30:00,53.33,53.35,53.19,53.31,91393.0,43.6016,43.618,43.4872,43.5853,91393.0
2018-07-06 15:00:00,53.32,53.35,53.2,53.21,191773.0,43.5935,43.618,43.4954,43.5035,191773.0
2018-07-06 15:30:00,53.22,53.23,53.06,53.18,540346.0,43.5117,43.5199,43.3809,43.479,540346.0
2018-07-09 09:30:00,53.48,53.88,53.48,53.79,199386.0,43.7243,44.0513,43.7243,43.9777,199386.0
2018-07-09 10:00:00,53.79,54.07,53.77,53.91,146241.0,43.9777,44.2067,43.9614,44.0758,146241.0
2018-07-09 10:30:00,53.91,54.06,53.88,53.99,193148.0,44.0758,44.1985,44.0513,44.1412,193148.0
2018-07-09 11:00:00,53.99,54.06,53.9,53.91,106979.0,44.1412,44.1985,44.0677,44.0758,106979.0
2018-07-09 11:30:00,53.9,53.94,53.81,53.88,103052.0,44.0677,44.1004,43.9941,44.0513,103052.0
2018-07-09 12:00:00,53.87,54.03,53.84,54.01,136380.0,44.0431,44.1739,44.0186,44.1576,136380.0
2018-07-09 12:30:00,54.01,54.01,53.88,53.88,90512.0,44.1576,44.1576,44.0513,44.0513,90512.0
2018-07-09 13:00:00,53.89,53.96,53.87,53.91,112112.0,44.0595,44.1167,44.0431,44.0758,112112.0
2018-07-09 13:30:00,53.91,53.95,53.85,53.89,105724.0,44.0758,44.1085,44.0268,44.0595,105724.0
2018-07-09 14:00:00,53.89,54.02,53.87,54.01,144649.0,44.0595,44.1658,44.0431,44.1576,144649.0
2018-07-09 14:30:00,54.01,54.11,53.97,54.04,225492.0,44.1576,44.2394,44.1249,44.1821,225492.0
2018-07-09 15:00:00,54.04,54.09,53.97,54.07,202569.0,44.1821,44.223,44.1249,44.2067,202569.0
2018-07-09 15:30:00,54.07,54.16,54.04,54.11,468276.0,44.2067,44.2802,44.1821,44.2394,468276.0
2018-07-10 09:30:00,54.21,54.4,53.86,54.06,220358.0,44.3211,44.4765,44.035,44.1985,220358.0
2018-07-10 10:00:00,54.06,54.16,53.94,54.07,152416.0,44.1985,44.2802,44.1004,44.2067,152416.0
2018-07-10 10:30:00,54.06,54.28,53.96,54.28,183080.0,44.1985,44.3783,44.1167,44.3783,183080.0
2018-07-10 11:00:00,54.3,54.33,54.16,54.16,162773.0,44.3947,44.4192,44.2802,44.2802,162773.0
2018-07-10 11:30:00,54.15,54.24,54.13,54.17,57276.0,44.2721,44.3456,44.2557,44.2884,57276.0
2018-07-10 12:00:00,54.18,54.18,53.99,54.04,75784.0,44.2966,44.2966,44.1412,44.1821,75784.0
2018-07-10 12:30:00,54.04,54.06,53.85,53.9,161895.0,44.1821,44.1985,44.0268,44.0677,161895.0
2018-07-10 13:00:00,53.9,54.03,53.89,53.91,114202.0,44.0677,44.1739,44.0595,44.0758,114202.0
2018-07-10 13:30:00,53.92,53.97,53.82,53.94,154717.0,44.084,44.1249,44.0023,44.1004,154717.0
2018-07-10 14:00:00,53.94,54.08,53.94,54.03,250212.0,44.1004,44.2148,44.1004,44.1739,250212.0
2018-07-10 14:30:00,54.04,54.06,53.97,54.05,119352.0,44.1821,44.1985,44.1249,44.1903,119352.0
2018-07-10 15:00:00,54.06,54.07,53.96,54.01,118923.0,44.1985,44.2067,44.1167,44.1576,118923.0
2018-07-10 15:30:00,54.01,54.08,53.98,54.02,591351.0,44.1576,44.2148,44.1331,44.1658,591351.0
2018-07-11 09:30:00,53.69,53.89,53.45,53.58,190561.0,43.896,44.0595,43.6998,43.806,190561.0
2018-07-11 10:00:00,53.57,53.66,53.46,53.49,261623.0,43.7979,43.8714,43.7079,43.7325,261623.0
2018-07-11 10:30:00,53.5,53.73,53.41,53.47,573419.0,43.7406,43.9287,43.667,43.7161,573419.0
2018-07-11 11:00:00,53.47,53.61,53.43,53.44,405685.0,43.7161,43.8306,43.6834,43.6916,405685.0
2018-07-11 11:30:00,53.43,53.43,53.33,53.35,198188.0,43.6834,43.6834,43.6016,43.618,198188.0
2018-07-11 12:00:00,53.35,53.44,53.29,53.44,167895.0,43.618,43.6916,43.5689,43.6916,167895.0
2018-07-11 12:30:00,53.44,53.59,53.43,53.52,102720.0,43.6916,43.8142,43.6834,43.757,102720.0
2018-07-11 13:00:00,53.52,53.61,53.48,53.55,145084.0,43.757,43.8306,43.7243,43.7815,145084.0
2018-07-11 13:30:00,53.55,53.57,53.36,53.36,173994.0,43.7815,43.7979,43.6262,43.6262,173994.0
2018-07-11 14:00:00,53.35,53.37,53.24,53.37,296115.0,43.618,43.6343,43.5281,43.6343,296115.0
2018-07-11 14:30:00,53.37,53.51,53.36,53.4,146258.0,43.6343,43.7488,43.6262,43.6589,146258.0
2018-07-11 15:00:00,53.4,53.47,53.31,53.31,197016.0,43.6589,43.7161,43.5853,43.5853,197016.0
2018-07-11 15:30:00,53.32,53.48,53.31,53.39,462423.0,43.5935,43.7243,43.5853,43.6507,462423.0
2018-07-12 09:30:00,53.5,53.64,52.97,53.24,434793.0,43.7406,43.8551,43.3073,43.5281,434793.0
2018-07-12 10:00:00,53.25,53.36,53.11,53.28,215783.0,43.5362,43.6262,43.4218,43.5608,215783.0
2018-07-12 10:30:00,53.28,53.29,53.03,53.16,156418.0,43.5608,43.5689,43.3564,43.4627,156418.0
2018-07-12 11:00:00,53.16,53.19,53.05,53.11,204200.0,43.4627,43.4872,43.3727,43.4218,204200.0
2018-07-12 11:30:00,53.12,53.4,53.11,53.36,187810.0,43.4299,43.6589,43.4218,43.6262,187810.0
2018-07-12 12:00:00,53.37,53.54,53.32,53.53,131831.0,43.6343,43.7733,43.5935,43.7652,131831.0
2018-07-12 12:30:00,53.53,53.67,53.48,53.64,181241.0,43.7652,43.8796,43.7243,43.8551,181241.0
2018-07-12 13:00:00,53.63,53.69,53.52,53.63,182019.0,43.8469,43.896,43.757,43.8469,182019.0
2018-07-12 13:30:00,53.63,53.63,53.51,53.54,124676.0,43.8469,43.8469,43.7488,43.7733,124676.0
2018-07-12 14:00:00,53.54,53.61,53.48,53.53,131649.0,43.7733,43.8306,43.7243,43.7652,131649.0
2018-07-12 14:30:00,53.53,53.56,53.47,53.5,111459.0,43.7652,43.7897,43.7161,43.7406,111459.0
2018-07-12 15:00:00,53.51,53.54,53.41,53.49,170087.0,43.7488,43.7733,43.667,43.7325,170087.0
2018-07-12 15:30:00,53.48,53.53,53.4,53.5,469008.0,43.7243,43.7652,43.6589,43.7406,469008.0
2018-07-13 09:30:00,53.34,53.42,52.74,52.82,233678.0,43.6098,43.6752,43.1193,43.1847,233678.0
2018-07-13 10:00:00,52.84,53.41,52.8,53.28,420788.0,43.201,43.667,43.1683,43.5608,420788.0
2018-07-13 10:30:00,53.29,53.49,53.11,53.44,191251.0,43.5689,43.7325,43.4218,43.6916,191251.0
2018-07-13 11:00:00,53.45,53.64,53.37,53.45,274963.0,43.6998,43.8551,43.6343,43.6998,274963.0
2018-07-13 11:30:00,53.45,53.48,53.32,53.39,125186.0,43.6998,43.7243,43.5935,43.6507,125186.0
2018-07-13 12:00:00,53.39,53.42,53.29,53.38,106923.0,43.6507,43.6752,43.5689,43.6425,106923.0
2018-07-13 12:30:00,53.37,53.44,53.32,53.42,65808.0,43.6343,43.6916,43.5935,43.6752,65808.0
2018-07-13 13:00:00,53.43,53.45,53.38,53.41,57248.0,43.6834,43.6998,43.6425,43.667,57248.0
2018-07-13 13:30:00,53.4,53.41,53.27,53.36,57927.0,43.6589,43.667,43.5526,43.6262,57927.0
2018-07-13 14:00:00,53.35,53.35,53.2,53.23,86313.0,43.618,43.618,43.4954,43.5199,86313.0
2018-07-13 14:30:00,53.21,53.23,53.09,53.12,107006.0,43.5035,43.5199,43.4054,43.4299,107006.0
2018-07-13 15:00:00,53.11,53.19,53.01,53.08,271411.0,43.4218,43.4872,43.34,43.3972,271411.0
2018-07-13 15:30:00,53.08,53.12,53.0,53.04,1098440.0,43.3972,43.4299,43.3318,43.3645,1098440.0
2018-07-16 09:30:00,53.12,53.44,52.95,53.35,274130.0,43.4299,43.6916,43.291,43.618,274130.0
2018-07-16 10:00:00,53.36,53.42,53.2,53.35,187070.0,43.6262,43.6752,43.4954,43.618,187070.0
2018-07-16 10:30:00,53.36,53.52,53.3,53.36,185692.0,43.6262,43.757,43.5771,43.6262,185692.0
2018-07-16 11:00:00,53.37,53.56,53.37,53.52,156132.0,43.6343,43.7897,43.6343,43.757,156132.0
2018-07-16 11:30:00,53.51,53.59,53.46,53.58,188818.0,43.7488,43.8142,43.7079,43.806,188818.0
2018-07-16 12:00:00,53.57,53.59,53.43,53.55,192831.0,43.7979,43.8142,43.6834,43.7815,192831.0
2018-07-16 12:30:00,53.55,53.68,53.51,53.64,172002.0,43.7815,43.8878,43.7488,43.8551,172002.0
2018-07-16 13:00:00,53.65,53.72,53.63,53.7,84124.0,43.8633,43.9205,43.8469,43.9041,84124.0
2018-07-16 13:30:00,53.71,53.78,53.63,53.66,261378.0,43.9123,43.9696,43.8469,43.8714,261378.0
2018-07-16 14:00:00,53.67,53.76,53.65,53.72,353686.0,43.8796,43.9532,43.8633,43.9205,353686.0
2018-07-16 14:30:00,53.7,53.75,53.57,53.61,366727.0,43.9041,43.945,43.7979,43.8306,366727.0
2018-07-16 15:00:00,53.61,53.63,53.51,53.55,179066.0,43.8306,43.8469,43.7488,43.7815,179066.0
2018-07-16 15:30:00,53.55,53.74,53.53,53.69,751784.0,43.7815,43.9368,43.7652,43.896,751784.0
2018-07-17 09:30:00,53.71,53.91,53.47,53.79,342612.0,43.9123,44.0758,43.7161,43.9777,342612.0
2018-07-17 10:00:00,53.8,53.94,53.7,53.84,338286.0,43.9859,44.1004,43.9041,44.0186,338286.0
2018-07-17 10:30:00,53.85,53.98,53.79,53.95,281205.0,44.0268,44.1331,43.9777,44.1085,281205.0
2018-07-17 11:00:00,53.95,53.98,53.89,53.94,187098.0,44.1085,44.1331,44.0595,44.1004,187098.0
2018-07-17 11:30:00,53.93,53.94,53.85,53.88,93803.0,44.0922,44.1004,44.0268,44.0513,93803.0
2018-07-17 12:00:00,53.89,54.13,53.88,53.98,174180.0,44.0595,44.2557,44.0513,44.1331,174180.0
2018-07-17 12:30:00,53.99,54.04,53.89,54.01,204527.0,44.1412,44.1821,44.0595,44.1576,204527.0
2018-07-17 13:00:00,54.02,54.13,53.89,53.91,255538.0,44.1658,44.2557,44.0595,44.0758,255538.0
2018-07-17 13:30:00,53.91,54.08,53.91,54.0,161600.0,44.0758,44.2148,44.0758,44.1494,161600.0
2018-07-17 14:00:00,54.0,54.01,53.88,53.98,151151.0,44.1494,44.1576,44.0513,44.1331,151151.0
2018-07-17 14:30:00,53.98,54.07,53.98,54.01,152464.0,44.1331,44.2067,44.1331,44.1576,152464.0
2018-07-17 15:00:00,54.01,54.16,54.0,54.11,214212.0,44.1576,44.2802,44.1494,44.2394,214212.0
2018-07-17 15:30:00,54.12,54.15,54.03,54.05,787079.0,44.2475,44.2721,44.1739,44.1903,787079.0
2018-07-18 09:30:00,54.24,54.95,54.24,54.85,498837.0,44.3456,44.9261,44.3456,44.8444,498837.0
2018-07-18 10:00:00,54.86,54.89,54.7,54.85,424776.0,44.8525,44.8771,44.7217,44.8444,424776.0
2018-07-18 10:30:00,54.84,55.36,54.82,55.35,400935.0,44.8362,45.2613,44.8198,45.2532,400935.0
2018-07-18 11:00:00,55.35,55.42,55.16,55.27,523074.0,45.2532,45.3104,45.0978,45.1877,523074.0
2018-07-18 11:30:00,55.27,55.5,55.25,55.38,520850.0,45.1877,45.3758,45.1714,45.2777,520850.0
2018-07-18 12:00:00,55.38,55.58,55.34,55.41,269201.0,45.2777,45.4412,45.245,45.3022,269201.0
2018-07-18 12:30:00,55.41,55.43,55.12,55.25,262791.0,45.3022,45.3186,45.0651,45.1714,262791.0
2018-07-18 13:00:00,55.24,55.27,55.08,55.13,266036.0,45.1632,45.1877,45.0324,45.0733,266036.0
2018-07-18 13:30:00,55.14,55.17,54.91,55.06,289672.0,45.0815,45.106,44.8934,45.0161,289672.0
2018-07-18 14:00:00,55.06,55.24,55.03,55.21,252489.0,45.0161,45.1632,44.9915,45.1387,252489.0
2018-07-18 14:30:00,55.21,55.28,55.13,55.28,206888.0,45.1387,45.1959,45.0733,45.1959,206888.0
2018-07-18 15:00:00,55.28,55.37,55.27,55.34,418441.0,45.1959,45.2695,45.1877,45.245,418441.0
2018-07-18 15:30:00,55.34,55.7,55.32,55.64,2113451.0,45.245,45.5393,45.2286,45.4903,2113451.0
2018-07-19 09:30:00,54.35,54.5,52.55,52.64,2251953.0,44.4356,44.5582,42.9639,43.0375,2251953.0
2018-07-19 10:00:00,52.64,52.8,52.35,52.5,1145287.0,43.0375,43.1683,42.8004,42.923,1145287.0
2018-07-19 10:30:00,52.5,52.63,52.35,52.56,923078.0,42.923,43.0293,42.8004,42.9721,923078.0
2018-07-19 11:00:00,52.56,52.57,52.1,52.16,1596995.0,42.9721,42.9803,42.596,42.6451,1596995.0
2018-07-19 11:30:00,52.16,52.48,52.15,52.46,952173.0,42.6451,42.9067,42.6369,42.8903,952173.0
2018-07-19 12:00:00,52.46,52.6,52.26,52.36,852752.0,42.8903,43.0048,42.7268,42.8086,852752.0
2018-07-19 12:30:00,52.37,52.46,52.22,52.35,810243.0,42.8168,42.8903,42.6941,42.8004,810243.0
2018-07-19 13:00:00,52.36,52.55,52.31,52.43,600577.0,42.8086,42.9639,42.7677,42.8658,600577.0
2018-07-19 13:30:00,52.44,52.88,52.41,52.75,833415.0,42.874,43.2337,42.8495,43.1274,833415.0
2018-07-19 14:00:00,52.75,52.78,52.45,52.76,794773.0,43.1274,43.152,42.8822,43.1356,794773.0
2018-07-19 14:30:00,52.77,53.05,52.55,52.93,1021249.0,43.1438,43.3727,42.9639,43.2746,1021249.0
2018-07-19 15:00:00,52.94,53.21,52.92,52.98,1125295.0,43.2828,43.5035,43.2664,43.3155,1125295.0
2018-07-19 15:30:00,52.98,52.99,52.52,52.7,2594000.0,43.3155,43.3237,42.9394,43.0866,2594000.0
2018-07-20 09:30:00,52.71,53.04,52.42,52.59,1700399.0,43.0947,43.3645,42.8576,42.9966,1700399.0
2018-07-20 10:00:00,52.59,52.94,52.55,52.75,1243446.0,42.9966,43.2828,42.9639,43.1274,1243446.0
2018-07-20 10:30:00,52.75,52.8,52.49,52.57,659772.0,43.1274,43.1683,42.9149,42.9803,659772.0
2018-07-20 11:00:00,52.57,52.7,52.47,52.68,370593.0,42.9803,43.0866,42.8985,43.0702,370593.0
2018-07-20 11:30:00,52.68,52.7,52.48,52.61,286201.0,43.0702,43.0866,42.9067,43.013,286201.0
2018-07-20 12:00:00,52.61,52.61,52.45,52.6,925122.0,43.013,43.013,42.8822,43.0048,925122.0
2018-07-20 12:30:00,52.59,52.7,52.54,52.6,1144699.0,42.9966,43.0866,42.9558,43.0048,1144699.0
2018-07-20 13:00:00,52.6,52.66,52.47,52.52,731873.0,43.0048,43.0539,42.8985,42.9394,731873.0
2018-07-20 13:30:00,52.52,52.61,52.49,52.53,633585.0,42.9394,43.013,42.9149,42.9476,633585.0
2018-07-20 14:00:00,52.54,52.57,52.45,52.51,713249.0,42.9558,42.9803,42.8822,42.9312,713249.0
2018-07-20 14:30:00,52.51,52.64,52.49,52.59,753385.0,42.9312,43.0375,42.9149,42.9966,753385.0
2018-07-20 15:00:00,52.58,52.59,52.4,52.41,972824.0,42.9885,42.9966,42.8413,42.8495,972824.0
2018-07-20 15:30:00,52.41,52.53,52.38,52.45,2566832.0,42.8495,42.9476,42.8249,42.8822,2566832.0
2018-07-23 09:30:00,52.46,52.85,52.32,52.64,964602.0,42.8903,43.2092,42.7759,43.0375,964602.0
2018-07-23 10:00:00,52.64,52.73,52.4,52.43,759388.0,43.0375,43.1111,42.8413,42.8658,759388.0
2018-07-23 10:30:00,52.44,52.92,52.35,52.85,1508170.0,42.874,43.2664,42.8004,43.2092,1508170.0
2018-07-23 11:00:00,52.84,53.16,52.79,53.07,459736.0,43.201,43.4627,43.1601,43.3891,459736.0
2018-07-23 11:30:00,53.07,53.1,52.96,53.01,355512.0,43.3891,43.4136,43.2991,43.34,355512.0
2018-07-23 12:00:00,53.01,53.12,52.93,53.11,269780.0,43.34,43.4299,43.2746,43.4218,269780.0
2018-07-23 12:30:00,53.1,53.24,53.06,53.11,318201.0,43.4136,43.5281,43.3809,43.4218,318201.0
2018-07-23 13:00:00,53.11,53.14,53.04,53.11,208755.0,43.4218,43.4463,43.3645,43.4218,208755.0
2018-07-23 13:30:00,53.11,53.16,53.08,53.1,245993.0,43.4218,43.4627,43.3972,43.4136,245993.0
2018-07-23 14:00:00,53.09,53.13,53.02,53.03,295567.0,43.4054,43.4381,43.3482,43.3564,295567.0
2018-07-23 14:30:00,53.03,53.21,53.01,53.19,272096.0,43.3564,43.5035,43.34,43.4872,272096.0
2018-07-23 15:00:00,53.19,53.36,53.16,53.26,353922.0,43.4872,43.6262,43.4627,43.5444,353922.0
2018-07-23 15:30:00,53.25,53.27,53.17,53.25,954171.0,43.5362,43.5526,43.4708,43.5362,954171.0
2018-07-24 09:30:00,53.51,53.96,53.43,53.96,578118.0,43.7488,44.1167,43.6834,44.1167,578118.0
2018-07-24 10:00:00,53.97,54.33,53.93,54.19,518377.0,44.1249,44.4192,44.0922,44.3048,518377.0
2018-07-24 10:30:00,54.2,54.31,54.12,54.12,257318.0,44.3129,44.4029,44.2475,44.2475,257318.0
2018-07-24 11:00:00,54.12,54.2,53.89,54.15,344476.0,44.2475,44.3129,44.0595,44.2721,344476.0
2018-07-24 11:30:00,54.15,54.19,54.03,54.19,184829.0,44.2721,44.3048,44.1739,44.3048,184829.0
2018-07-24 12:00:00,54.18,54.29,54.14,54.28,154821.0,44.2966,44.3865,44.2639,44.3783,154821.0
2018-07-24 12:30:00,54.28,54.43,54.26,54.37,228531.0,44.3783,44.501,44.362,44.4519,228531.0
2018-07-24 13:00:00,54.37,54.47,54.25,54.26,131863.0,44.4519,44.5337,44.3538,44.362,131863.0
2018-07-24 13:30:00,54.26,54.29,54.12,54.2,223917.0,44.362,44.3865,44.2475,44.3129,223917.0
2018-07-24 14:00:00,54.19,54.2,53.92,53.93,195870.0,44.3048,44.3129,44.084,44.0922,195870.0
2018-07-24 14:30:00,53.93,54.1,53.89,54.05,190307.0,44.0922,44.2312,44.0595,44.1903,190307.0
2018-07-24 15:00:00,54.06,54.15,54.02,54.1,231204.0,44.1985,44.2721,44.1658,44.2312,231204.0
2018-07-24 15:30:00,54.1,54.19,54.06,54.18,760292.0,44.2312,44.3048,44.1985,44.2966,760292.0
2018-07-25 09:30:00,54.25,54.25,53.48,53.65,737895.0,44.3538,44.3538,43.7243,43.8633,737895.0
2018-07-25 10:00:00,53.65,53.75,53.53,53.57,210574.0,43.8633,43.945,43.7652,43.7979,210574.0
2018-07-25 10:30:00,53.58,53.69,53.51,53.61,192502.0,43.806,43.896,43.7488,43.8306,192502.0
2018-07-25 11:00:00,53.62,53.65,53.48,53.6,194972.0,43.8387,43.8633,43.7243,43.8224,194972.0
2018-07-25 11:30:00,53.6,53.79,53.59,53.78,339298.0,43.8224,43.9777,43.8142,43.9696,339298.0
2018-07-25 12:00:00,53.79,53.82,53.6,53.61,212530.0,43.9777,44.0023,43.8224,43.8306,212530.0
2018-07-25 12:30:00,53.61,53.61,53.52,53.57,166368.0,43.8306,43.8306,43.757,43.7979,166368.0
2018-07-25 13:00:00,53.58,53.58,53.35,53.36,412067.0,43.806,43.806,43.618,43.6262,412067.0
2018-07-25 13:30:00,53.36,53.46,53.33,53.39,665482.0,43.6262,43.7079,43.6016,43.6507,665482.0
2018-07-25 14:00:00,53.39,53.47,53.28,53.39,1063096.0,43.6507,43.7161,43.5608,43.6507,1063096.0
2018-07-25 14:30:00,53.39,53.52,53.33,53.38,1069448.0,43.6507,43.757,43.6016,43.6425,1069448.0
2018-07-25 15:00:00,53.38,53.41,53.31,53.33,629933.0,43.6425,43.667,43.5853,43.6016,629933.0
2018-07-25 15:30:00,53.34,53.61,53.29,53.3,2299290.0,43.6098,43.8306,43.5689,43.5771,2299290.0
2018-07-26 09:30:00,53.3,53.68,53.29,53.57,807409.0,43.5771,43.8878,43.5689,43.7979,807409.0
2018-07-26 10:00:00,53.57,53.59,53.26,53.29,427040.0,43.7979,43.8142,43.5444,43.5689,427040.0
2018-07-26 10:30:00,53.29,53.56,53.29,53.56,758553.0,43.5689,43.7897,43.5689,43.7897,758553.0
2018-07-26 11:00:00,53.57,53.8,53.49,53.63,285791.0,43.7979,43.9859,43.7325,43.8469,285791.0
2018-07-26 11:30:00,53.63,53.74,53.59,53.64,158474.0,43.8469,43.9368,43.8142,43.8551,158474.0
2018-07-26 12:00:00,53.65,53.78,53.64,53.7,209535.0,43.8633,43.9696,43.8551,43.9041,209535.0
2018-07-26 12:30:00,53.69,53.74,53.58,53.61,234339.0,43.896,43.9368,43.806,43.8306,234339.0
2018-07-26 13:00:00,53.62,53.8,53.58,53.8,231702.0,43.8387,43.9859,43.806,43.9859,231702.0
2018-07-26 13:30:00,53.8,53.8,53.53,53.54,181793.0,43.9859,43.9859,43.7652,43.7733,181793.0
2018-07-26 14:00:00,53.53,53.6,53.37,53.41,139219.0,43.7652,43.8224,43.6343,43.667,139219.0
2018-07-26 14:30:00,53.41,53.5,53.38,53.46,178888.0,43.667,43.7406,43.6425,43.7079,178888.0
2018-07-26 15:00:00,53.46,53.46,53.27,53.34,381589.0,43.7079,43.7079,43.5526,43.6098,381589.0
2018-07-26 15:30:00,53.35,53.45,53.31,53.4,779625.0,43.618,43.6998,43.5853,43.6589,779625.0
2018-07-27 09:30:00,53.31,53.64,53.31,53.51,533025.0,43.5853,43.8551,43.5853,43.7488,533025.0
2018-07-27 10:00:00,53.52,53.75,53.51,53.62,167085.0,43.757,43.945,43.7488,43.8387,167085.0
2018-07-27 10:30:00,53.61,53.81,53.56,53.8,206487.0,43.8306,43.9941,43.7897,43.9859,206487.0
2018-07-27 11:00:00,53.8,53.81,53.68,53.69,104499.0,43.9859,43.9941,43.8878,43.896,104499.0
2018-07-27 11:30:00,53.69,53.7,53.46,53.56,129068.0,43.896,43.9041,43.7079,43.7897,129068.0
2018-07-27 12:00:00,53.56,53.65,53.5,53.64,80059.0,43.7897,43.8633,43.7406,43.8551,80059.0
2018-07-27 12:30:00,53.63,53.63,53.42,53.43,136504.0,43.8469,43.8469,43.6752,43.6834,136504.0
2018-07-27 13:00:00,53.42,53.5,53.32,53.47,102628.0,43.6752,43.7406,43.5935,43.7161,102628.0
2018-07-27 13:30:00,53.47,53.58,53.45,53.58,82245.0,43.7161,43.806,43.6998,43.806,82245.0
2018-07-27 14:00:00,53.57,53.59,53.42,53.48,139374.0,43.7979,43.8142,43.6752,43.7243,139374.0
2018-07-27 14:30:00,53.48,53.57,53.44,53.52,105317.0,43.7243,43.7979,43.6916,43.757,105317.0
2018-07-27 15:00:00,53.52,53.58,53.47,53.48,142689.0,43.757,43.806,43.7161,43.7243,142689.0
2018-07-27 15:30:00,53.49,53.51,53.38,53.41,923450.0,43.7325,43.7488,43.6425,43.667,923450.0
2018-07-30 09:30:00,53.21,53.78,53.18,53.58,298028.0,43.7314,44.1998,43.7067,44.0355,298028.0
2018-07-30 10:00:00,53.59,53.59,53.31,53.47,181392.0,44.0437,44.0437,43.8136,43.9451,181392.0
2018-07-30 10:30:00,53.47,53.48,53.24,53.29,180350.0,43.9451,43.9533,43.756,43.7971,180350.0
2018-07-30 11:00:00,53.28,53.52,53.27,53.49,358424.0,43.7889,43.9862,43.7807,43.9615,358424.0
2018-07-30 11:30:00,53.49,53.54,53.41,53.49,202082.0,43.9615,44.0026,43.8958,43.9615,202082.0
2018-07-30 12:00:00,53.48,53.52,53.42,53.45,212983.0,43.9533,43.9862,43.904,43.9286,212983.0
2018-07-30 12:30:00,53.45,53.49,53.38,53.45,129000.0,43.9286,43.9615,43.8711,43.9286,129000.0
2018-07-30 13:00:00,53.45,53.61,53.36,53.59,177730.0,43.9286,44.0601,43.8547,44.0437,177730.0
2018-07-30 13:30:00,53.58,53.65,53.55,53.65,119379.0,44.0355,44.093,44.0108,44.093,119379.0
2018-07-30 14:00:00,53.64,53.65,53.56,53.59,119411.0,44.0848,44.093,44.019,44.0437,119411.0
2018-07-30 14:30:00,53.6,53.64,53.38,53.4,222451.0,44.0519,44.0848,43.8711,43.8875,222451.0
2018-07-30 15:00:00,53.4,53.41,53.23,53.25,260748.0,43.8875,43.8958,43.7478,43.7643,260748.0
2018-07-30 15:30:00,53.25,53.52,53.21,53.47,937662.0,43.7643,43.9862,43.7314,43.9451,937662.0
2018-07-31 09:30:00,53.8,53.81,53.42,53.44,226364.0,44.2163,44.2245,43.904,43.9204,226364.0
2018-07-31 10:00:00,53.43,53.55,53.24,53.36,218174.0,43.9122,44.0108,43.756,43.8547,218174.0
2018-07-31 10:30:00,53.37,53.37,53.21,53.26,143242.0,43.8629,43.8629,43.7314,43.7725,143242.0
2018-07-31 11:00:00,53.26,53.42,53.26,53.34,166197.0,43.7725,43.904,43.7725,43.8382,166197.0
2018-07-31 11:30:00,53.34,53.51,53.34,53.5,195201.0,43.8382,43.9779,43.8382,43.9697,195201.0
2018-07-31 12:00:00,53.49,53.49,53.37,53.4,154821.0,43.9615,43.9615,43.8629,43.8875,154821.0
2018-07-31 12:30:00,53.4,53.44,53.36,53.38,137184.0,43.8875,43.9204,43.8547,43.8711,137184.0
2018-07-31 13:00:00,53.38,53.45,53.36,53.42,148512.0,43.8711,43.9286,43.8547,43.904,148512.0
2018-07-31 13:30:00,53.42,53.61,53.41,53.57,134560.0,43.904,44.0601,43.8958,44.0273,134560.0
2018-07-31 14:00:00,53.57,53.59,53.5,53.55,180430.0,44.0273,44.0437,43.9697,44.0108,180430.0
2018-07-31 14:30:00,53.55,53.6,53.49,53.51,101071.0,44.0108,44.0519,43.9615,43.9779,101071.0
2018-07-31 15:00:00,53.52,53.52,53.39,53.4,115060.0,43.9862,43.9862,43.8793,43.8875,115060.0
2018-07-31 15:30:00,53.4,53.51,53.37,53.47,795697.0,43.8875,43.9779,43.8629,43.9451,795697.0
2018-08-01 09:30:00,53.6,54.15,53.56,53.7,328732.0,44.0519,44.5039,44.019,44.1341,328732.0
2018-08-01 10:00:00,53.68,53.77,53.5,53.7,294321.0,44.1177,44.1916,43.9697,44.1341,294321.0
2018-08-01 10:30:00,53.7,53.76,53.58,53.65,229668.0,44.1341,44.1834,44.0355,44.093,229668.0
2018-08-01 11:00:00,53.66,53.72,53.34,53.39,253948.0,44.1012,44.1505,43.8382,43.8793,253948.0
2018-08-01 11:30:00,53.39,53.39,53.21,53.24,197561.0,43.8793,43.8793,43.7314,43.756,197561.0
2018-08-01 12:00:00,53.23,53.23,52.95,53.0,585308.0,43.7478,43.7478,43.5177,43.5588,585308.0
2018-08-01 12:30:00,53.0,53.23,52.97,53.22,446369.0,43.5588,43.7478,43.5341,43.7396,446369.0
2018-08-01 13:00:00,53.22,53.29,53.17,53.2,274072.0,43.7396,43.7971,43.6985,43.7232,274072.0
2018-08-01 13:30:00,53.2,53.22,53.07,53.14,366647.0,43.7232,43.7396,43.6163,43.6739,366647.0
2018-08-01 14:00:00,53.15,53.25,53.06,53.23,392970.0,43.6821,43.7643,43.6081,43.7478,392970.0
2018-08-01 14:30:00,53.23,53.4,53.22,53.38,219426.0,43.7478,43.8875,43.7396,43.8711,219426.0
2018-08-01 15:00:00,53.38,53.44,53.26,53.29,257784.0,43.8711,43.9204,43.7725,43.7971,257784.0
2018-08-01 15:30:00,53.29,53.36,53.25,53.29,1112380.0,43.7971,43.8547,43.7643,43.7971,1112380.0
2018-08-02 09:30:00,52.94,52.94,52.52,52.83,310955.0,43.5095,43.5095,43.1643,43.4191,310955.0
2018-08-02 10:00:00,52.83,53.01,52.83,52.88,446745.0,43.4191,43.567,43.4191,43.4602,446745.0
2018-08-02 10:30:00,52.87,52.93,52.32,52.34,581899.0,43.4519,43.5013,42.9999,43.0164,581899.0
2018-08-02 11:00:00,52.34,52.54,52.34,52.46,339374.0,43.0164,43.1807,43.0164,43.115,339374.0
2018-08-02 11:30:00,52.46,52.68,52.37,52.55,307031.0,43.115,43.2958,43.041,43.189,307031.0
2018-08-02 12:00:00,52.54,52.79,52.5,52.74,206944.0,43.1807,43.3862,43.1479,43.3451,206944.0
2018-08-02 12:30:00,52.73,52.81,52.67,52.74,273925.0,43.3369,43.4026,43.2876,43.3451,273925.0
2018-08-02 13:00:00,52.74,52.8,52.66,52.7,254034.0,43.3451,43.3944,43.2794,43.3122,254034.0
2018-08-02 13:30:00,52.7,52.81,52.66,52.77,278128.0,43.3122,43.4026,43.2794,43.3698,278128.0
2018-08-02 14:00:00,52.77,52.78,52.69,52.72,139381.0,43.3698,43.378,43.304,43.3287,139381.0
2018-08-02 14:30:00,52.72,52.81,52.71,52.79,171185.0,43.3287,43.4026,43.3205,43.3862,171185.0
2018-08-02 15:00:00,52.79,52.79,52.65,52.68,213047.0,43.3862,43.3862,43.2711,43.2958,213047.0
2018-08-02 15:30:00,52.68,52.71,52.59,52.63,841023.0,43.2958,43.3205,43.2218,43.2547,841023.0
2018-08-03 09:30:00,52.65,52.91,52.58,52.64,285024.0,43.2711,43.4848,43.2136,43.2629,285024.0
2018-08-03 10:00:00,52.65,52.77,52.56,52.73,288443.0,43.2711,43.3698,43.1972,43.3369,288443.0
2018-08-03 10:30:00,52.73,52.76,52.52,52.54,265955.0,43.3369,43.3615,43.1643,43.1807,265955.0
2018-08-03 11:00:00,52.54,52.66,52.49,52.5,228233.0,43.1807,43.2794,43.1396,43.1479,228233.0
2018-08-03 11:30:00,52.5,52.63,52.47,52.56,252875.0,43.1479,43.2547,43.1232,43.1972,252875.0
2018-08-03 12:00:00,52.55,52.75,52.53,52.69,228221.0,43.189,43.3533,43.1725,43.304,228221.0
2018-08-03 12:30:00,52.69,52.7,52.58,52.62,80220.0,43.304,43.3122,43.2136,43.2465,80220.0
2018-08-03 13:00:00,52.62,52.63,52.54,52.6,189022.0,43.2465,43.2547,43.1807,43.23,189022.0
2018-08-03 13:30:00,52.6,52.6,52.48,52.52,158208.0,43.23,43.23,43.1314,43.1643,158208.0
2018-08-03 14:00:00,52.51,52.6,52.5,52.55,151169.0,43.1561,43.23,43.1479,43.189,151169.0
2018-08-03 14:30:00,52.55,52.56,52.51,52.54,183601.0,43.189,43.1972,43.1561,43.1807,183601.0
2018-08-03 15:00:00,52.54,52.77,52.51,52.75,638108.0,43.1807,43.3698,43.1561,43.3533,638108.0
2018-08-03 15:30:00,52.75,52.79,52.69,52.75,872720.0,43.3533,43.3862,43.304,43.3533,872720.0
2018-08-06 09:30:00,52.78,52.92,52.65,52.82,263952.0,43.378,43.493,43.2711,43.4109,263952.0
2018-08-06 10:00:00,52.82,52.94,52.8,52.85,275231.0,43.4109,43.5095,43.3944,43.4355,275231.0
2018-08-06 10:30:00,52.84,53.12,52.84,53.12,507744.0,43.4273,43.6574,43.4273,43.6574,507744.0
2018-08-06 11:00:00,53.12,53.21,53.02,53.11,208229.0,43.6574,43.7314,43.5752,43.6492,208229.0
2018-08-06 11:30:00,53.12,53.23,53.1,53.23,113666.0,43.6574,43.7478,43.641,43.7478,113666.0
2018-08-06 12:00:00,53.23,53.28,53.17,53.24,166481.0,43.7478,43.7889,43.6985,43.756,166481.0
2018-08-06 12:30:00,53.24,53.37,53.24,53.3,129571.0,43.756,43.8629,43.756,43.8054,129571.0
2018-08-06 13:00:00,53.3,53.4,53.2,53.21,143822.0,43.8054,43.8875,43.7232,43.7314,143822.0
2018-08-06 13:30:00,53.21,53.31,53.19,53.26,97627.0,43.7314,43.8136,43.7149,43.7725,97627.0
2018-08-06 14:00:00,53.27,53.28,53.19,53.19,150514.0,43.7807,43.7889,43.7149,43.7149,150514.0
2018-08-06 14:30:00,53.2,53.21,53.15,53.16,167611.0,43.7232,43.7314,43.6821,43.6903,167611.0
2018-08-06 15:00:00,53.15,53.17,53.05,53.05,270064.0,43.6821,43.6985,43.5999,43.5999,270064.0
2018-08-06 15:30:00,53.05,53.1,53.0,53.04,865744.0,43.5999,43.641,43.5588,43.5917,865744.0
2018-08-07 09:30:00,53.15,53.4,53.01,53.35,424250.0,43.6821,43.8875,43.567,43.8464,424250.0
2018-08-07 10:00:00,53.36,53.42,53.21,53.27,503718.0,43.8547,43.904,43.7314,43.7807,503718.0
2018-08-07 10:30:00,53.27,53.55,53.23,53.35,573210.0,43.7807,44.0108,43.7478,43.8464,573210.0
2018-08-07 11:00:00,53.35,53.49,53.3,53.32,271695.0,43.8464,43.9615,43.8054,43.8218,271695.0
2018-08-07 11:30:00,53.31,53.34,53.23,53.27,160483.0,43.8136,43.8382,43.7478,43.7807,160483.0
2018-08-07 12:00:00,53.27,53.3,53.17,53.17,135288.0,43.7807,43.8054,43.6985,43.6985,135288.0
2018-08-07 12:30:00,53.17,53.21,53.12,53.17,134525.0,43.6985,43.7314,43.6574,43.6985,134525.0
2018-08-07 13:00:00,53.17,53.24,53.14,53.19,131408.0,43.6985,43.756,43.6739,43.7149,131408.0
2018-08-07 13:30:00,53.19,53.2,53.06,53.07,202410.0,43.7149,43.7232,43.6081,43.6163,202410.0
2018-08-07 14:00:00,53.07,53.15,53.02,53.06,233003.0,43.6163,43.6821,43.5752,43.6081,233003.0
2018-08-07 14:30:00,53.06,53.08,53.01,53.03,202889.0,43.6081,43.6245,43.567,43.5834,202889.0
2018-08-07 15:00:00,53.03,53.08,53.01,53.02,240448.0,43.5834,43.6245,43.567,43.5752,240448.0
2018-08-07 15:30:00,53.02,53.04,52.92,52.95,912440.0,43.5752,43.5917,43.493,43.5177,912440.0
2018-08-08 09:30:00,53.04,53.18,52.88,53.06,261551.0,43.5917,43.7067,43.4602,43.6081,261551.0
2018-08-08 10:00:00,53.07,53.26,53.03,53.07,175901.0,43.6163,43.7725,43.5834,43.6163,175901.0
2018-08-08 10:30:00,53.06,53.1,52.99,53.07,189090.0,43.6081,43.641,43.5506,43.6163,189090.0
2018-08-08 11:00:00,53.07,53.31,53.06,53.15,255141.0,43.6163,43.8136,43.6081,43.6821,255141.0
2018-08-08 11:30:00,53.16,53.26,53.11,53.23,193730.0,43.6903,43.7725,43.6492,43.7478,193730.0
2018-08-08 12:00:00,53.22,53.23,53.15,53.15,106535.0,43.7396,43.7478,43.6821,43.6821,106535.0
2018-08-08 12:30:00,53.16,53.2,53.11,53.11,97659.0,43.6903,43.7232,43.6492,43.6492,97659.0
2018-08-08 13:00:00,53.11,53.15,53.07,53.1,124901.0,43.6492,43.6821,43.6163,43.641,124901.0
2018-08-08 13:30:00,53.11,53.16,53.07,53.16,291504.0,43.6492,43.6903,43.6163,43.6903,291504.0
2018-08-08 14:00:00,53.16,53.18,53.12,53.17,127438.0,43.6903,43.7067,43.6574,43.6985,127438.0
2018-08-08 14:30:00,53.18,53.19,53.09,53.18,194491.0,43.7067,43.7149,43.6328,43.7067,194491.0
2018-08-08 15:00:00,53.19,53.24,53.16,53.22,142557.0,43.7149,43.756,43.6903,43.7396,142557.0
2018-08-08 15:30:00,53.22,53.28,53.13,53.14,482311.0,43.7396,43.7889,43.6656,43.6739,482311.0
2018-08-09 09:30:00,53.09,53.18,52.92,52.97,238910.0,43.6328,43.7067,43.493,43.5341,238910.0
2018-08-09 10:00:00,52.97,52.97,52.75,52.88,235856.0,43.5341,43.5341,43.3533,43.4602,235856.0
2018-08-09 10:30:00,52.88,52.9,52.58,52.62,500867.0,43.4602,43.4766,43.2136,43.2465,500867.0
2018-08-09 11:00:00,52.63,52.78,52.5,52.59,458831.0,43.2547,43.378,43.1479,43.2218,458831.0
2018-08-09 11:30:00,52.59,52.6,52.39,52.49,218961.0,43.2218,43.23,43.0575,43.1396,218961.0
2018-08-09 12:00:00,52.5,52.52,52.42,52.43,143609.0,43.1479,43.1643,43.0821,43.0903,143609.0
2018-08-09 12:30:00,52.43,52.61,52.42,52.57,125260.0,43.0903,43.2383,43.0821,43.2054,125260.0
2018-08-09 13:00:00,52.58,52.59,52.45,52.46,213384.0,43.2136,43.2218,43.1068,43.115,213384.0
2018-08-09 13:30:00,52.47,52.52,52.42,52.44,157588.0,43.1232,43.1643,43.0821,43.0985,157588.0
2018-08-09 14:00:00,52.43,52.47,52.37,52.47,202540.0,43.0903,43.1232,43.041,43.1232,202540.0
2018-08-09 14:30:00,52.46,52.5,52.41,52.48,161968.0,43.115,43.1479,43.0739,43.1314,161968.0
2018-08-09 15:00:00,52.48,52.52,52.44,52.47,260366.0,43.1314,43.1643,43.0985,43.1232,260366.0
2018-08-09 15:30:00,52.47,52.51,52.27,52.29,1163394.0,43.1232,43.1561,42.9588,42.9753,1163394.0
2018-08-10 09:30:00,51.63,51.67,50.61,50.65,1187471.0,42.4328,42.4657,41.5945,41.6274,1187471.0
2018-08-10 10:00:00,50.66,51.21,50.56,51.0,1451417.0,41.6356,42.0877,41.5534,41.9151,1451417.0
2018-08-10 10:30:00,51.0,51.1,50.8,51.0,1083515.0,41.9151,41.9973,41.7507,41.9151,1083515.0
2018-08-10 11:00:00,51.0,51.09,50.88,51.0,900145.0,41.9151,41.989,41.8164,41.9151,900145.0
2018-08-10 11:30:00,51.0,51.03,50.91,50.98,497462.0,41.9151,41.9397,41.8411,41.8986,497462.0
2018-08-10 12:00:00,50.98,51.18,50.93,51.16,3221438.0,41.8986,42.063,41.8575,42.0466,3221438.0
2018-08-10 12:30:00,51.15,51.16,50.97,51.1,692214.0,42.0383,42.0466,41.8904,41.9973,692214.0
2018-08-10 13:00:00,51.1,51.18,50.98,51.14,379061.0,41.9973,42.063,41.8986,42.0301,379061.0
2018-08-10 13:30:00,51.14,51.16,51.01,51.02,263670.0,42.0301,42.0466,41.9233,41.9315,263670.0
2018-08-10 14:00:00,51.03,51.13,50.99,50.99,310218.0,41.9397,42.0219,41.9068,41.9068,310218.0
2018-08-10 14:30:00,50.99,51.1,50.98,51.03,467978.0,41.9068,41.9973,41.8986,41.9397,467978.0
2018-08-10 15:00:00,51.02,51.22,50.96,51.13,697663.0,41.9315,42.0959,41.8822,42.0219,697663.0
2018-08-10 15:30:00,51.13,51.16,50.99,51.03,1089647.0,42.0219,42.0466,41.9068,41.9397,1089647.0
2018-08-13 09:30:00,51.1,51.1,50.66,50.88,701128.0,41.9973,41.9973,41.6356,41.8164,701128.0
2018-08-13 10:00:00,50.89,50.93,50.7,50.72,678924.0,41.8247,41.8575,41.6685,41.6849,678924.0
2018-08-13 10:30:00,50.73,50.97,50.71,50.84,577255.0,41.6932,41.8904,41.6767,41.7836,577255.0
2018-08-13 11:00:00,50.85,50.95,50.56,50.59,493305.0,41.7918,41.874,41.5534,41.5781,493305.0
2018-08-13 11:30:00,50.58,50.6,50.38,50.38,384583.0,41.5699,41.5863,41.4055,41.4055,384583.0
2018-08-13 12:00:00,50.37,50.39,50.18,50.24,761037.0,41.3973,41.4137,41.2411,41.2904,761037.0
2018-08-13 12:30:00,50.24,50.33,50.19,50.21,385800.0,41.2904,41.3644,41.2494,41.2658,385800.0
2018-08-13 13:00:00,50.2,50.43,50.16,50.43,696750.0,41.2576,41.4466,41.2247,41.4466,696750.0
2018-08-13 13:30:00,50.42,50.51,50.35,50.46,345043.0,41.4384,41.5124,41.3809,41.4713,345043.0
2018-08-13 14:00:00,50.47,50.5,50.37,50.41,566766.0,41.4795,41.5041,41.3973,41.4302,566766.0
2018-08-13 14:30:00,50.41,50.42,50.23,50.23,447714.0,41.4302,41.4384,41.2822,41.2822,447714.0
2018-08-13 15:00:00,50.23,50.33,50.21,50.3,940515.0,41.2822,41.3644,41.2658,41.3398,940515.0
2018-08-13 15:30:00,50.3,50.3,50.12,50.15,1002920.0,41.3398,41.3398,41.1918,41.2165,1002920.0
2018-08-14 09:30:00,50.31,50.66,50.31,50.57,590986.0,41.348,41.6356,41.348,41.5617,590986.0
2018-08-14 10:00:00,50.57,50.69,50.47,50.69,283904.0,41.5617,41.6603,41.4795,41.6603,283904.0
2018-08-14 10:30:00,50.69,50.92,50.57,50.84,376632.0,41.6603,41.8493,41.5617,41.7836,376632.0
2018-08-14 11:00:00,50.83,51.02,50.79,51.0,272853.0,41.7753,41.9315,41.7425,41.9151,272853.0
2018-08-14 11:30:00,51.01,51.11,50.89,50.91,233229.0,41.9233,42.0055,41.8247,41.8411,233229.0
2018-08-14 12:00:00,50.9,51.01,50.88,50.98,179890.0,41.8329,41.9233,41.8164,41.8986,179890.0
2018-08-14 12:30:00,50.98,51.01,50.88,50.91,272127.0,41.8986,41.9233,41.8164,41.8411,272127.0
2018-08-14 13:00:00,50.91,51.02,50.86,50.92,232238.0,41.8411,41.9315,41.8,41.8493,232238.0
2018-08-14 13:30:00,50.91,51.02,50.9,51.02,144792.0,41.8411,41.9315,41.8329,41.9315,144792.0
2018-08-14 14:00:00,51.02,51.14,50.99,51.05,216770.0,41.9315,42.0301,41.9068,41.9562,216770.0
2018-08-14 14:30:00,51.05,51.11,50.99,51.0,247979.0,41.9562,42.0055,41.9068,41.9151,247979.0
2018-08-14 15:00:00,51.01,51.07,50.97,51.05,321683.0,41.9233,41.9726,41.8904,41.9562,321683.0
2018-08-14 15:30:00,51.04,51.11,50.95,50.97,773645.0,41.9479,42.0055,41.874,41.8904,773645.0
2018-08-15 09:30:00,50.58,50.91,50.57,50.74,485611.0,41.5699,41.8411,41.5617,41.7014,485611.0
2018-08-15 10:00:00,50.73,50.94,50.65,50.82,453864.0,41.6932,41.8658,41.6274,41.7671,453864.0
2018-08-15 10:30:00,50.81,50.86,50.68,50.7,320781.0,41.7589,41.8,41.6521,41.6685,320781.0
2018-08-15 11:00:00,50.7,51.03,50.69,50.96,289892.0,41.6685,41.9397,41.6603,41.8822,289892.0
2018-08-15 11:30:00,50.97,51.07,50.75,50.76,280302.0,41.8904,41.9726,41.7096,41.7178,280302.0
2018-08-15 12:00:00,50.76,51.1,50.76,51.1,209170.0,41.7178,41.9973,41.7178,41.9973,209170.0
2018-08-15 12:30:00,51.1,51.16,51.03,51.09,166542.0,41.9973,42.0466,41.9397,41.989,166542.0
2018-08-15 13:00:00,51.09,51.1,50.92,50.93,147261.0,41.989,41.9973,41.8493,41.8575,147261.0
2018-08-15 13:30:00,50.93,50.97,50.88,50.9,183768.0,41.8575,41.8904,41.8164,41.8329,183768.0
2018-08-15 14:00:00,50.9,50.97,50.8,50.82,313317.0,41.8329,41.8904,41.7507,41.7671,313317.0
2018-08-15 14:30:00,50.81,51.05,50.77,51.04,230244.0,41.7589,41.9562,41.726,41.9479,230244.0
2018-08-15 15:00:00,51.04,51.09,50.94,51.02,267467.0,41.9479,41.989,41.8658,41.9315,267467.0
2018-08-15 15:30:00,51.03,51.18,50.93,50.96,588117.0,41.9397,42.063,41.8575,41.8822,588117.0
2018-08-16 09:30:00,51.12,51.43,51.11,51.37,444980.0,42.0137,42.2685,42.0055,42.2192,444980.0
2018-08-16 10:00:00,51.37,51.57,51.36,51.45,294153.0,42.2192,42.3835,42.2109,42.2849,294153.0
2018-08-16 10:30:00,51.45,51.66,51.45,51.48,329350.0,42.2849,42.4575,42.2849,42.3096,329350.0
2018-08-16 11:00:00,51.48,51.6,51.47,51.57,244922.0,42.3096,42.4082,42.3013,42.3835,244922.0
2018-08-16 11:30:00,51.57,51.71,51.5,51.71,294723.0,42.3835,42.4986,42.326,42.4986,294723.0
2018-08-16 12:00:00,51.71,51.76,51.68,51.69,265572.0,42.4986,42.5397,42.4739,42.4822,265572.0
2018-08-16 12:30:00,51.68,51.68,51.49,51.51,179988.0,42.4739,42.4739,42.3178,42.3342,179988.0
2018-08-16 13:00:00,51.51,51.61,51.49,51.55,202876.0,42.3342,42.4164,42.3178,42.3671,202876.0
2018-08-16 13:30:00,51.55,51.59,51.49,51.55,136436.0,42.3671,42.4,42.3178,42.3671,136436.0
2018-08-16 14:00:00,51.55,51.6,51.49,51.53,196620.0,42.3671,42.4082,42.3178,42.3507,196620.0
2018-08-16 14:30:00,51.53,51.54,51.43,51.49,208666.0,42.3507,42.3589,42.2685,42.3178,208666.0
2018-08-16 15:00:00,51.5,51.61,51.46,51.6,245283.0,42.326,42.4164,42.2931,42.4082,245283.0
2018-08-16 15:30:00,51.59,51.6,51.44,51.54,900577.0,42.4,42.4082,42.2767,42.3589,900577.0
2018-08-17 09:30:00,51.4,51.57,51.29,51.47,266589.0,42.2438,42.3835,42.1534,42.3013,266589.0
2018-08-17 10:00:00,51.47,51.51,51.41,51.43,218365.0,42.3013,42.3342,42.252,42.2685,218365.0
2018-08-17 10:30:00,51.43,51.53,51.37,51.48,182727.0,42.2685,42.3507,42.2192,42.3096,182727.0
2018-08-17 11:00:00,51.46,51.5,51.4,51.48,110574.0,42.2931,42.326,42.2438,42.3096,110574.0
2018-08-17 11:30:00,51.48,51.62,51.46,51.61,101449.0,42.3096,42.4246,42.2931,42.4164,101449.0
2018-08-17 12:00:00,51.62,51.63,51.55,51.6,179780.0,42.4246,42.4328,42.3671,42.4082,179780.0
2018-08-17 12:30:00,51.6,51.61,51.49,51.51,223025.0,42.4082,42.4164,42.3178,42.3342,223025.0
2018-08-17 13:00:00,51.5,51.54,51.42,51.43,169580.0,42.326,42.3589,42.2602,42.2685,169580.0
2018-08-17 13:30:00,51.43,51.53,51.42,51.5,102764.0,42.2685,42.3507,42.2602,42.326,102764.0
2018-08-17 14:00:00,51.5,51.65,51.5,51.65,189331.0,42.326,42.4493,42.326,42.4493,189331.0
2018-08-17 14:30:00,51.64,51.75,51.64,51.72,148877.0,42.4411,42.5315,42.4411,42.5068,148877.0
2018-08-17 15:00:00,51.72,51.73,51.63,51.67,155364.0,42.5068,42.515,42.4328,42.4657,155364.0
2018-08-17 15:30:00,51.67,51.69,51.62,51.69,975363.0,42.4657,42.4822,42.4246,42.4822,975363.0
2018-08-20 09:30:00,51.75,51.97,51.74,51.93,222056.0,42.5315,42.7123,42.5232,42.6794,222056.0
2018-08-20 10:00:00,51.92,51.96,51.78,51.83,330638.0,42.6712,42.7041,42.5561,42.5972,330638.0
2018-08-20 10:30:00,51.83,51.86,51.75,51.77,144067.0,42.5972,42.6219,42.5315,42.5479,144067.0
2018-08-20 11:00:00,51.78,51.85,51.76,51.82,78948.0,42.5561,42.6136,42.5397,42.589,78948.0
2018-08-20 11:30:00,51.82,51.93,51.81,51.88,95615.0,42.589,42.6794,42.5808,42.6383,95615.0
2018-08-20 12:00:00,51.87,51.98,51.87,51.89,136196.0,42.6301,42.7205,42.6301,42.6465,136196.0
2018-08-20 12:30:00,51.9,51.92,51.88,51.88,94561.0,42.6547,42.6712,42.6383,42.6383,94561.0
2018-08-20 13:00:00,51.88,51.92,51.85,51.91,167932.0,42.6383,42.6712,42.6136,42.663,167932.0
2018-08-20 13:30:00,51.9,51.93,51.84,51.85,182620.0,42.6547,42.6794,42.6054,42.6136,182620.0
2018-08-20 14:00:00,51.85,51.89,51.81,51.89,165139.0,42.6136,42.6465,42.5808,42.6465,165139.0
2018-08-20 14:30:00,51.89,51.9,51.82,51.83,111893.0,42.6465,42.6547,42.589,42.5972,111893.0
2018-08-20 15:00:00,51.84,51.92,51.83,51.91,248349.0,42.6054,42.6712,42.5972,42.663,248349.0
2018-08-20 15:30:00,51.91,51.96,51.88,51.93,765382.0,42.663,42.7041,42.6383,42.6794,765382.0
2018-08-21 09:30:00,51.74,52.25,51.64,52.18,289100.0,42.5232,42.9424,42.4411,42.8849,289100.0
2018-08-21 10:00:00,52.18,52.31,52.1,52.26,218824.0,42.8849,42.9917,42.8191,42.9506,218824.0
2018-08-21 10:30:00,52.25,52.38,52.22,52.34,266043.0,42.9424,43.0492,42.9177,43.0164,266043.0
2018-08-21 11:00:00,52.35,52.46,52.29,52.45,174535.0,43.0246,43.115,42.9753,43.1068,174535.0
2018-08-21 11:30:00,52.44,52.58,52.37,52.5,237871.0,43.0985,43.2136,43.041,43.1479,237871.0
2018-08-21 12:00:00,52.51,52.59,52.49,52.59,211359.0,43.1561,43.2218,43.1396,43.2218,211359.0
2018-08-21 12:30:00,52.58,52.63,52.57,52.6,129728.0,43.2136,43.2547,43.2054,43.23,129728.0
2018-08-21 13:00:00,52.6,52.65,52.54,52.62,178622.0,43.23,43.2711,43.1807,43.2465,178622.0
2018-08-21 13:30:00,52.61,52.8,52.61,52.79,254154.0,43.2383,43.3944,43.2383,43.3862,254154.0
2018-08-21 14:00:00,52.79,52.81,52.74,52.79,276126.0,43.3862,43.4026,43.3451,43.3862,276126.0
2018-08-21 14:30:00,52.78,52.78,52.65,52.66,175326.0,43.378,43.378,43.2711,43.2794,175326.0
2018-08-21 15:00:00,52.66,52.74,52.64,52.68,245473.0,43.2794,43.3451,43.2629,43.2958,245473.0
2018-08-21 15:30:00,52.68,52.69,52.5,52.55,696358.0,43.2958,43.304,43.1479,43.189,696358.0
2018-08-22 09:30:00,52.44,52.46,52.18,52.45,343264.0,43.0985,43.115,42.8849,43.1068,343264.0
2018-08-22 10:00:00,52.46,52.48,52.31,52.33,141290.0,43.115,43.1314,42.9917,43.0081,141290.0
2018-08-22 10:30:00,52.33,52.64,52.31,52.54,319703.0,43.0081,43.2629,42.9917,43.1807,319703.0
2018-08-22 11:00:00,52.55,52.71,52.52,52.71,121716.0,43.189,43.3205,43.1643,43.3205,121716.0
2018-08-22 11:30:00,52.72,52.74,52.63,52.73,151328.0,43.3287,43.3451,43.2547,43.3369,151328.0
2018-08-22 12:00:00,52.71,52.72,52.58,52.6,95551.0,43.3205,43.3287,43.2136,43.23,95551.0
2018-08-22 12:30:00,52.6,52.64,52.58,52.61,115754.0,43.23,43.2629,43.2136,43.2383,115754.0
2018-08-22 13:00:00,52.6,52.63,52.56,52.61,66231.0,43.23,43.2547,43.1972,43.2383,66231.0
2018-08-22 13:30:00,52.61,52.62,52.53,52.61,118316.0,43.2383,43.2465,43.1725,43.2383,118316.0
2018-08-22 14:00:00,52.6,52.66,52.5,52.52,150790.0,43.23,43.2794,43.1479,43.1643,150790.0
2018-08-22 14:30:00,52.53,52.57,52.46,52.57,125789.0,43.1725,43.2054,43.115,43.2054,125789.0
2018-08-22 15:00:00,52.57,52.6,52.47,52.48,144339.0,43.2054,43.23,43.1232,43.1314,144339.0
2018-08-22 15:30:00,52.48,52.51,52.42,52.5,524692.0,43.1314,43.1561,43.0821,43.1479,524692.0
2018-08-23 09:30:00,52.43,52.46,52.26,52.31,169071.0,43.0903,43.115,42.9506,42.9917,169071.0
2018-08-23 10:00:00,52.3,52.42,52.3,52.35,351280.0,42.9835,43.0821,42.9835,43.0246,351280.0
2018-08-23 10:30:00,52.34,52.46,52.28,52.31,287110.0,43.0164,43.115,42.967,42.9917,287110.0
2018-08-23 11:00:00,52.3,52.33,52.17,52.29,218224.0,42.9835,43.0081,42.8766,42.9753,218224.0
2018-08-23 11:30:00,52.29,52.31,52.22,52.27,145806.0,42.9753,42.9917,42.9177,42.9588,145806.0
2018-08-23 12:00:00,52.27,52.35,52.25,52.35,137933.0,42.9588,43.0246,42.9424,43.0246,137933.0
2018-08-23 12:30:00,52.34,52.39,52.32,52.33,133962.0,43.0164,43.0575,42.9999,43.0081,133962.0
2018-08-23 13:00:00,52.33,52.34,52.24,52.33,160005.0,43.0081,43.0164,42.9342,43.0081,160005.0
2018-08-23 13:30:00,52.33,52.34,52.27,52.28,114825.0,43.0081,43.0164,42.9588,42.967,114825.0
2018-08-23 14:00:00,52.29,52.37,52.29,52.35,111225.0,42.9753,43.041,42.9753,43.0246,111225.0
2018-08-23 14:30:00,52.35,52.39,52.33,52.34,117448.0,43.0246,43.0575,43.0081,43.0164,117448.0
2018-08-23 15:00:00,52.35,52.38,52.31,52.38,141141.0,43.0246,43.0492,42.9917,43.0492,141141.0
2018-08-23 15:30:00,52.37,52.38,52.31,52.34,672042.0,43.041,43.0492,42.9917,43.0164,672042.0
2018-08-24 09:30:00,52.54,52.63,52.39,52.54,208112.0,43.1807,43.2547,43.0575,43.1807,208112.0
2018-08-24 10:00:00,52.54,52.65,52.46,52.51,233421.0,43.1807,43.2711,43.115,43.1561,233421.0
2018-08-24 10:30:00,52.51,52.64,52.46,52.56,145290.0,43.1561,43.2629,43.115,43.1972,145290.0
2018-08-24 11:00:00,52.57,52.59,52.49,52.55,133908.0,43.2054,43.2218,43.1396,43.189,133908.0
2018-08-24 11:30:00,52.55,52.65,52.53,52.65,118299.0,43.189,43.2711,43.1725,43.2711,118299.0
2018-08-24 12:00:00,52.66,52.71,52.61,52.7,117254.0,43.2794,43.3205,43.2383,43.3122,117254.0
2018-08-24 12:30:00,52.7,52.72,52.69,52.7,87494.0,43.3122,43.3287,43.304,43.3122,87494.0
2018-08-24 13:00:00,52.7,52.72,52.63,52.65,75157.0,43.3122,43.3287,43.2547,43.2711,75157.0
2018-08-24 13:30:00,52.65,52.66,52.55,52.62,95235.0,43.2711,43.2794,43.189,43.2465,95235.0
2018-08-24 14:00:00,52.63,52.63,52.51,52.58,108511.0,43.2547,43.2547,43.1561,43.2136,108511.0
2018-08-24 14:30:00,52.58,52.61,52.51,52.53,106975.0,43.2136,43.2383,43.1561,43.1725,106975.0
2018-08-24 15:00:00,52.52,52.56,52.49,52.53,234666.0,43.1643,43.1972,43.1396,43.1725,234666.0
2018-08-24 15:30:00,52.53,52.6,52.51,52.56,477803.0,43.1725,43.23,43.1561,43.1972,477803.0
2018-08-27 09:30:00,52.84,53.28,52.76,53.28,318223.0,43.4273,43.7889,43.3615,43.7889,318223.0
2018-08-27 10:00:00,53.28,53.44,53.25,53.42,289970.0,43.7889,43.9204,43.7643,43.904,289970.0
2018-08-27 10:30:00,53.42,53.43,53.16,53.26,201824.0,43.904,43.9122,43.6903,43.7725,201824.0
2018-08-27 11:00:00,53.25,53.31,53.17,53.26,171876.0,43.7643,43.8136,43.6985,43.7725,171876.0
2018-08-27 11:30:00,53.27,53.34,53.23,53.31,236479.0,43.7807,43.8382,43.7478,43.8136,236479.0
2018-08-27 12:00:00,53.31,53.32,53.23,53.25,235995.0,43.8136,43.8218,43.7478,43.7643,235995.0
2018-08-27 12:30:00,53.26,53.29,53.17,53.23,237170.0,43.7725,43.7971,43.6985,43.7478,237170.0
2018-08-27 13:00:00,53.23,53.26,53.13,53.14,142687.0,43.7478,43.7725,43.6656,43.6739,142687.0
2018-08-27 13:30:00,53.15,53.15,53.05,53.14,134917.0,43.6821,43.6821,43.5999,43.6739,134917.0
2018-08-27 14:00:00,53.15,53.16,52.96,53.02,130162.0,43.6821,43.6903,43.5259,43.5752,130162.0
2018-08-27 14:30:00,53.02,53.06,52.98,53.0,127102.0,43.5752,43.6081,43.5424,43.5588,127102.0
2018-08-27 15:00:00,52.99,53.03,52.91,52.96,204667.0,43.5506,43.5834,43.4848,43.5259,204667.0
2018-08-27 15:30:00,52.96,53.01,52.92,52.98,618270.0,43.5259,43.567,43.493,43.5424,618270.0
2018-08-28 09:30:00,53.05,53.13,52.92,53.02,255514.0,43.5999,43.6656,43.493,43.5752,255514.0
2018-08-28 10:00:00,53.03,53.11,52.91,52.95,276722.0,43.5834,43.6492,43.4848,43.5177,276722.0
2018-08-28 10:30:00,52.95,53.05,52.9,53.05,256203.0,43.5177,43.5999,43.4766,43.5999,256203.0
2018-08-28 11:00:00,53.05,53.13,53.05,53.11,190458.0,43.5999,43.6656,43.5999,43.6492,190458.0
2018-08-28 11:30:00,53.1,53.11,52.92,52.92,187036.0,43.641,43.6492,43.493,43.493,187036.0
2018-08-28 12:00:00,52.92,52.96,52.87,52.89,156022.0,43.493,43.5259,43.4519,43.4684,156022.0
2018-08-28 12:30:00,52.9,52.95,52.89,52.91,107613.0,43.4766,43.5177,43.4684,43.4848,107613.0
2018-08-28 13:00:00,52.91,52.96,52.82,52.85,124940.0,43.4848,43.5259,43.4109,43.4355,124940.0
2018-08-28 13:30:00,52.84,53.0,52.83,52.92,157702.0,43.4273,43.5588,43.4191,43.493,157702.0
2018-08-28 14:00:00,52.93,53.04,52.91,53.03,150889.0,43.5013,43.5917,43.4848,43.5834,150889.0
2018-08-28 14:30:00,53.02,53.02,52.89,52.92,150630.0,43.5752,43.5752,43.4684,43.493,150630.0
2018-08-28 15:00:00,52.93,52.96,52.88,52.95,171738.0,43.5013,43.5259,43.4602,43.5177,171738.0
2018-08-28 15:30:00,52.95,52.95,52.82,52.89,650553.0,43.5177,43.5177,43.4109,43.4684,650553.0
2018-08-29 09:30:00,52.9,52.91,52.32,52.36,332379.0,43.4766,43.4848,42.9999,43.0328,332379.0
2018-08-29 10:00:00,52.36,52.43,52.3,52.42,350736.0,43.0328,43.0903,42.9835,43.0821,350736.0
2018-08-29 10:30:00,52.42,52.58,52.4,52.46,203284.0,43.0821,43.2136,43.0657,43.115,203284.0
2018-08-29 11:00:00,52.46,52.53,52.42,52.53,226751.0,43.115,43.1725,43.0821,43.1725,226751.0
2018-08-29 11:30:00,52.53,52.62,52.51,52.54,152045.0,43.1725,43.2465,43.1561,43.1807,152045.0
2018-08-29 12:00:00,52.55,52.64,52.51,52.55,203702.0,43.189,43.2629,43.1561,43.189,203702.0
2018-08-29 12:30:00,52.55,52.64,52.51,52.53,191613.0,43.189,43.2629,43.1561,43.1725,191613.0
2018-08-29 13:00:00,52.54,52.54,52.47,52.48,183017.0,43.1807,43.1807,43.1232,43.1314,183017.0
2018-08-29 13:30:00,52.47,52.48,52.39,52.41,130432.0,43.1232,43.1314,43.0575,43.0739,130432.0
2018-08-29 14:00:00,52.41,52.52,52.4,52.47,223825.0,43.0739,43.1643,43.0657,43.1232,223825.0
2018-08-29 14:30:00,52.47,52.49,52.42,52.45,168637.0,43.1232,43.1396,43.0821,43.1068,168637.0
2018-08-29 15:00:00,52.45,52.6,52.44,52.56,193667.0,43.1068,43.23,43.0985,43.1972,193667.0
2018-08-29 15:30:00,52.57,52.63,52.49,52.51,557684.0,43.2054,43.2547,43.1396,43.1561,557684.0
2018-08-30 09:30:00,52.36,52.47,52.17,52.43,312904.0,43.0328,43.1232,42.8766,43.0903,312904.0
2018-08-30 10:00:00,52.42,52.51,52.32,52.41,241713.0,43.0821,43.1561,42.9999,43.0739,241713.0
2018-08-30 10:30:00,52.41,52.52,52.26,52.3,192083.0,43.0739,43.1643,42.9506,42.9835,192083.0
2018-08-30 11:00:00,52.29,52.39,52.23,52.28,329044.0,42.9753,43.0575,42.926,42.967,329044.0
2018-08-30 11:30:00,52.28,52.34,52.25,52.3,118903.0,42.967,43.0164,42.9424,42.9835,118903.0
2018-08-30 12:00:00,52.31,52.34,52.24,52.32,189893.0,42.9917,43.0164,42.9342,42.9999,189893.0
2018-08-30 12:30:00,52.33,52.38,52.29,52.35,204209.0,43.0081,43.0492,42.9753,43.0246,204209.0
2018-08-30 13:00:00,52.36,52.44,52.35,52.42,202169.0,43.0328,43.0985,43.0246,43.0821,202169.0
2018-08-30 13:30:00,52.41,52.48,52.36,52.46,148271.0,43.0739,43.1314,43.0328,43.115,148271.0
2018-08-30 14:00:00,52.47,52.49,52.17,52.23,454487.0,43.1232,43.1396,42.8766,42.926,454487.0
2018-08-30 14:30:00,52.23,52.36,52.21,52.23,223273.0,42.926,43.0328,42.9095,42.926,223273.0
2018-08-30 15:00:00,52.22,52.24,52.12,52.21,339970.0,42.9177,42.9342,42.8356,42.9095,339970.0
2018-08-30 15:30:00,52.21,52.3,52.2,52.23,593133.0,42.9095,42.9835,42.9013,42.926,593133.0
2018-08-31 09:30:00,52.03,52.12,51.7,51.9,307103.0,42.7616,42.8356,42.4904,42.6547,307103.0
2018-08-31 10:00:00,51.91,52.11,51.9,51.97,287970.0,42.663,42.8273,42.6547,42.7123,287970.0
2018-08-31 10:30:00,51.98,52.1,51.95,51.98,155747.0,42.7205,42.8191,42.6958,42.7205,155747.0
2018-08-31 11:00:00,51.99,52.04,51.86,51.87,156051.0,42.7287,42.7698,42.6219,42.6301,156051.0
2018-08-31 11:30:00,51.88,51.91,51.82,51.84,150120.0,42.6383,42.663,42.589,42.6054,150120.0
2018-08-31 12:00:00,51.83,51.87,51.74,51.87,197637.0,42.5972,42.6301,42.5232,42.6301,197637.0
2018-08-31 12:30:00,51.87,51.9,51.77,51.9,181193.0,42.6301,42.6547,42.5479,42.6547,181193.0
2018-08-31 13:00:00,51.9,52.0,51.88,51.96,91456.0,42.6547,42.7369,42.6383,42.7041,91456.0
2018-08-31 13:30:00,51.96,52.01,51.93,52.0,99716.0,42.7041,42.7451,42.6794,42.7369,99716.0
2018-08-31 14:00:00,51.99,52.0,51.91,52.0,157746.0,42.7287,42.7369,42.663,42.7369,157746.0
2018-08-31 14:30:00,52.0,52.11,51.98,52.07,123133.0,42.7369,42.8273,42.7205,42.7945,123133.0
2018-08-31 15:00:00,52.06,52.14,52.03,52.05,173892.0,42.7862,42.852,42.7616,42.778,173892.0
2018-08-31 15:30:00,52.05,52.18,52.04,52.14,647539.0,42.778,42.8849,42.7698,42.852,647539.0
2018-09-04 09:30:00,52.16,52.19,51.9,52.07,316299.0,42.8684,42.8931,42.6547,42.7945,316299.0
2018-09-04 10:00:00,52.07,52.41,52.06,52.26,237452.0,42.7945,43.0739,42.7862,42.9506,237452.0
2018-09-04 10:30:00,52.26,52.38,52.19,52.38,185613.0,42.9506,43.0492,42.8931,43.0492,185613.0
2018-09-04 11:00:00,52.38,52.46,52.24,52.25,244368.0,43.0492,43.115,42.9342,42.9424,244368.0
2018-09-04 11:30:00,52.25,52.39,52.24,52.3,173685.0,42.9424,43.0575,42.9342,42.9835,173685.0
2018-09-04 12:00:00,52.3,52.33,52.24,52.3,130030.0,42.9835,43.0081,42.9342,42.9835,130030.0
2018-09-04 12:30:00,52.31,52.42,52.25,52.38,115849.0,42.9917,43.0821,42.9424,43.0492,115849.0
2018-09-04 13:00:00,52.39,52.45,52.36,52.4,97267.0,43.0575,43.1068,43.0328,43.0657,97267.0
2018-09-04 13:30:00,52.41,52.61,52.41,52.59,168435.0,43.0739,43.2383,43.0739,43.2218,168435.0
2018-09-04 14:00:00,52.58,52.69,52.55,52.63,220264.0,43.2136,43.304,43.189,43.2547,220264.0
2018-09-04 14:30:00,52.63,52.69,52.58,52.58,201574.0,43.2547,43.304,43.2136,43.2136,201574.0
2018-09-04 15:00:00,52.58,52.59,52.39,52.4,369146.0,43.2136,43.2218,43.0575,43.0657,369146.0
2018-09-04 15:30:00,52.4,52.41,52.26,52.4,675271.0,43.0657,43.0739,42.9506,43.0657,675271.0
2018-09-05 09:30:00,52.41,52.88,52.41,52.66,448739.0,43.0739,43.4602,43.0739,43.2794,448739.0
2018-09-05 10:00:00,52.67,52.77,52.37,52.47,449080.0,43.2876,43.3698,43.041,43.1232,449080.0
2018-09-05 10:30:00,52.47,52.65,52.35,52.54,198645.0,43.1232,43.2711,43.0246,43.1807,198645.0
2018-09-05 11:00:00,52.54,52.58,52.37,52.37,190333.0,43.1807,43.2136,43.041,43.041,190333.0
2018-09-05 11:30:00,52.37,52.48,52.34,52.42,154321.0,43.041,43.1314,43.0164,43.0821,154321.0
2018-09-05 12:00:00,52.43,52.5,52.41,52.44,132604.0,43.0903,43.1479,43.0739,43.0985,132604.0
2018-09-05 12:30:00,52.44,52.52,52.38,52.38,139208.0,43.0985,43.1643,43.0492,43.0492,139208.0
2018-09-05 13:00:00,52.39,52.49,52.34,52.47,143806.0,43.0575,43.1396,43.0164,43.1232,143806.0
2018-09-05 13:30:00,52.48,52.51,52.35,52.37,138231.0,43.1314,43.1561,43.0246,43.041,138231.0
2018-09-05 14:00:00,52.37,52.4,52.25,52.26,168160.0,43.041,43.0657,42.9424,42.9506,168160.0
2018-09-05 14:30:00,52.27,52.36,52.24,52.31,159941.0,42.9588,43.0328,42.9342,42.9917,159941.0
2018-09-05 15:00:00,52.31,52.38,52.27,52.37,152106.0,42.9917,43.0492,42.9588,43.041,152106.0
2018-09-05 15:30:00,52.37,52.39,52.14,52.23,757843.0,43.041,43.0575,42.852,42.926,757843.0
2018-09-06 09:30:00,52.22,52.31,52.1,52.3,191521.0,42.9177,42.9917,42.8191,42.9835,191521.0
2018-09-06 10:00:00,52.28,52.35,52.18,52.35,206901.0,42.967,43.0246,42.8849,43.0246,206901.0
2018-09-06 10:30:00,52.35,52.35,52.01,52.09,399122.0,43.0246,43.0246,42.7451,42.8109,399122.0
2018-09-06 11:00:00,52.09,52.11,51.84,52.0,379626.0,42.8109,42.8273,42.6054,42.7369,379626.0
2018-09-06 11:30:00,52.0,52.1,51.92,52.06,190173.0,42.7369,42.8191,42.6712,42.7862,190173.0
2018-09-06 12:00:00,52.05,52.06,51.93,51.94,163490.0,42.778,42.7862,42.6794,42.6876,163490.0
2018-09-06 12:30:00,51.95,52.05,51.94,51.96,123000.0,42.6958,42.778,42.6876,42.7041,123000.0
2018-09-06 13:00:00,51.97,52.0,51.88,51.96,157517.0,42.7123,42.7369,42.6383,42.7041,157517.0
2018-09-06 13:30:00,51.96,52.05,51.94,51.99,139714.0,42.7041,42.778,42.6876,42.7287,139714.0
2018-09-06 14:00:00,52.0,52.15,51.99,52.1,158924.0,42.7369,42.8602,42.7287,42.8191,158924.0
2018-09-06 14:30:00,52.1,52.23,52.09,52.12,163467.0,42.8191,42.926,42.8109,42.8356,163467.0
2018-09-06 15:00:00,52.11,52.23,52.11,52.23,165029.0,42.8273,42.926,42.8273,42.926,165029.0
2018-09-06 15:30:00,52.23,52.26,52.15,52.18,544587.0,42.926,42.9506,42.8602,42.8849,544587.0
2018-09-07 09:30:00,52.32,52.46,52.13,52.14,338643.0,42.9999,43.115,42.8438,42.852,338643.0
2018-09-07 10:00:00,52.14,52.23,52.02,52.03,200938.0,42.852,42.926,42.7534,42.7616,200938.0
2018-09-07 10:30:00,52.02,52.05,51.86,51.96,200986.0,42.7534,42.778,42.6219,42.7041,200986.0
2018-09-07 11:00:00,51.96,52.09,51.92,52.09,199614.0,42.7041,42.8109,42.6712,42.8109,199614.0
2018-09-07 11:30:00,52.1,52.18,52.04,52.12,101361.0,42.8191,42.8849,42.7698,42.8356,101361.0
2018-09-07 12:00:00,52.13,52.17,51.96,51.97,176900.0,42.8438,42.8766,42.7041,42.7123,176900.0
2018-09-07 12:30:00,51.97,52.05,51.92,52.03,122791.0,42.7123,42.778,42.6712,42.7616,122791.0
2018-09-07 13:00:00,52.03,52.07,51.98,52.02,114766.0,42.7616,42.7945,42.7205,42.7534,114766.0
2018-09-07 13:30:00,52.02,52.1,51.99,52.05,92245.0,42.7534,42.8191,42.7287,42.778,92245.0
2018-09-07 14:00:00,52.05,52.24,52.04,52.24,130514.0,42.778,42.9342,42.7698,42.9342,130514.0
2018-09-07 14:30:00,52.23,52.26,52.18,52.25,120485.0,42.926,42.9506,42.8849,42.9424,120485.0
2018-09-07 15:00:00,52.25,52.26,52.15,52.19,147296.0,42.9424,42.9506,42.8602,42.8931,147296.0
2018-09-07 15:30:00,52.18,52.25,52.12,52.16,636655.0,42.8849,42.9424,42.8356,42.8684,636655.0
2018-09-10 09:30:00,52.23,52.45,52.1,52.38,252625.0,42.926,43.1068,42.8191,43.0492,252625.0
2018-09-10 10:00:00,52.38,52.4,52.19,52.25,154509.0,43.0492,43.0657,42.8931,42.9424,154509.0
2018-09-10 10:30:00,52.24,52.34,52.21,52.31,135458.0,42.9342,43.0164,42.9095,42.9917,135458.0
2018-09-10 11:00:00,52.3,52.34,52.21,52.33,174833.0,42.9835,43.0164,42.9095,43.0081,174833.0
2018-09-10 11:30:00,52.34,52.38,52.2,52.22,154561.0,43.0164,43.0492,42.9013,42.9177,154561.0
2018-09-10 12:00:00,52.22,52.23,52.09,52.11,137569.0,42.9177,42.926,42.8109,42.8273,137569.0
2018-09-10 12:30:00,52.11,52.13,52.06,52.08,143526.0,42.8273,42.8438,42.7862,42.8027,143526.0
2018-09-10 13:00:00,52.08,52.1,52.01,52.07,130860.0,42.8027,42.8191,42.7451,42.7945,130860.0
2018-09-10 13:30:00,52.07,52.08,51.94,51.95,156909.0,42.7945,42.8027,42.6876,42.6958,156909.0
2018-09-10 14:00:00,51.95,52.1,51.95,52.09,207381.0,42.6958,42.8191,42.6958,42.8109,207381.0
2018-09-10 14:30:00,52.09,52.09,51.99,52.02,254325.0,42.8109,42.8109,42.7287,42.7534,254325.0
2018-09-10 15:00:00,52.03,52.09,52.02,52.02,253872.0,42.7616,42.8109,42.7534,42.7534,253872.0
2018-09-10 15:30:00,52.02,52.08,51.99,52.01,827344.0,42.7534,42.8027,42.7287,42.7451,827344.0
2018-09-11 09:30:00,51.88,52.16,51.69,52.15,411716.0,42.6383,42.8684,42.4822,42.8602,411716.0
2018-09-11 10:00:00,52.16,52.18,52.07,52.15,226908.0,42.8684,42.8849,42.7945,42.8602,226908.0
2018-09-11 10:30:00,52.15,52.16,52.06,52.14,106286.0,42.8602,42.8684,42.7862,42.852,106286.0
2018-09-11 11:00:00,52.14,52.21,52.07,52.16,151136.0,42.852,42.9095,42.7945,42.8684,151136.0
2018-09-11 11:30:00,52.17,52.29,52.15,52.27,100656.0,42.8766,42.9753,42.8602,42.9588,100656.0
2018-09-11 12:00:00,52.27,52.34,52.23,52.3,99628.0,42.9588,43.0164,42.926,42.9835,99628.0
2018-09-11 12:30:00,52.31,52.41,52.29,52.41,63012.0,42.9917,43.0739,42.9753,43.0739,63012.0
2018-09-11 13:00:00,52.4,52.46,52.37,52.43,205248.0,43.0657,43.115,43.041,43.0903,205248.0
2018-09-11 13:30:00,52.42,52.49,52.4,52.46,178109.0,43.0821,43.1396,43.0657,43.115,178109.0
2018-09-11 14:00:00,52.46,52.46,52.36,52.37,272544.0,43.115,43.115,43.0328,43.041,272544.0
2018-09-11 14:30:00,52.37,52.4,52.29,52.29,128053.0,43.041,43.0657,42.9753,42.9753,128053.0
2018-09-11 15:00:00,52.29,52.33,52.23,52.24,183207.0,42.9753,43.0081,42.926,42.9342,183207.0
2018-09-11 15:30:00,52.24,52.28,52.18,52.23,786843.0,42.9342,42.967,42.8849,42.926,786843.0
2018-09-12 09:30:00,52.2,52.29,51.98,51.99,533550.0,42.9013,42.9753,42.7205,42.7287,533550.0
2018-09-12 10:00:00,51.99,52.17,51.92,51.94,205310.0,42.7287,42.8766,42.6712,42.6876,205310.0
2018-09-12 10:30:00,51.93,52.07,51.9,51.97,191465.0,42.6794,42.7945,42.6547,42.7123,191465.0
2018-09-12 11:00:00,51.96,52.17,51.93,52.17,221106.0,42.7041,42.8766,42.6794,42.8766,221106.0
2018-09-12 11:30:00,52.17,52.21,52.01,52.03,158019.0,42.8766,42.9095,42.7451,42.7616,158019.0
2018-09-12 12:00:00,52.02,52.08,51.9,52.02,184617.0,42.7534,42.8027,42.6547,42.7534,184617.0
2018-09-12 12:30:00,52.02,52.09,52.01,52.07,112566.0,42.7534,42.8109,42.7451,42.7945,112566.0
2018-09-12 13:00:00,52.08,52.17,52.08,52.12,136367.0,42.8027,42.8766,42.8027,42.8356,136367.0
2018-09-12 13:30:00,52.11,52.12,51.98,52.01,119999.0,42.8273,42.8356,42.7205,42.7451,119999.0
2018-09-12 14:00:00,52.01,52.09,51.97,52.05,108967.0,42.7451,42.8109,42.7123,42.778,108967.0
2018-09-12 14:30:00,52.06,52.12,52.04,52.08,139600.0,42.7862,42.8356,42.7698,42.8027,139600.0
2018-09-12 15:00:00,52.08,52.12,52.04,52.12,185765.0,42.8027,42.8356,42.7698,42.8356,185765.0
2018-09-12 15:30:00,52.12,52.16,51.97,52.0,680854.0,42.8356,42.8684,42.7123,42.7369,680854.0
2018-09-13 09:30:00,52.04,52.09,50.98,51.53,1028540.0,42.7698,42.8109,41.8986,42.3507,1028540.0
2018-09-13 10:00:00,51.53,51.67,51.35,51.5,449408.0,42.3507,42.4657,42.2027,42.326,449408.0
2018-09-13 10:30:00,51.51,51.62,51.39,51.43,425844.0,42.3342,42.4246,42.2356,42.2685,425844.0
2018-09-13 11:00:00,51.43,51.57,51.39,51.44,260656.0,42.2685,42.3835,42.2356,42.2767,260656.0
2018-09-13 11:30:00,51.45,51.54,51.44,51.54,174290.0,42.2849,42.3589,42.2767,42.3589,174290.0
2018-09-13 12:00:00,51.54,51.61,51.52,51.6,186006.0,42.3589,42.4164,42.3424,42.4082,186006.0
2018-09-13 12:30:00,51.6,51.6,51.46,51.52,193722.0,42.4082,42.4082,42.2931,42.3424,193722.0
2018-09-13 13:00:00,51.52,51.53,51.3,51.39,273945.0,42.3424,42.3507,42.1616,42.2356,273945.0
2018-09-13 13:30:00,51.4,51.41,51.26,51.29,241678.0,42.2438,42.252,42.1287,42.1534,241678.0
2018-09-13 14:00:00,51.3,51.38,51.22,51.31,256584.0,42.1616,42.2274,42.0959,42.1698,256584.0
2018-09-13 14:30:00,51.31,51.39,51.29,51.35,319307.0,42.1698,42.2356,42.1534,42.2027,319307.0
2018-09-13 15:00:00,51.35,51.37,51.15,51.22,627864.0,42.2027,42.2192,42.0383,42.0959,627864.0
2018-09-13 15:30:00,51.21,51.28,51.13,51.2,1238213.0,42.0877,42.1452,42.0219,42.0794,1238213.0
2018-09-14 09:30:00,51.4,51.68,51.37,51.5,329055.0,42.2438,42.4739,42.2192,42.326,329055.0
2018-09-14 10:00:00,51.5,51.57,51.43,51.44,384019.0,42.326,42.3835,42.2685,42.2767,384019.0
2018-09-14 10:30:00,51.44,51.64,51.44,51.62,260513.0,42.2767,42.4411,42.2767,42.4246,260513.0
2018-09-14 11:00:00,51.63,51.75,51.63,51.69,205705.0,42.4328,42.5315,42.4328,42.4822,205705.0
2018-09-14 11:30:00,51.69,51.7,51.62,51.67,161629.0,42.4822,42.4904,42.4246,42.4657,161629.0
2018-09-14 12:00:00,51.67,51.68,51.47,51.6,190857.0,42.4657,42.4739,42.3013,42.4082,190857.0
2018-09-14 12:30:00,51.6,51.63,51.54,51.58,86008.0,42.4082,42.4328,42.3589,42.3917,86008.0
2018-09-14 13:00:00,51.58,51.64,51.56,51.62,91142.0,42.3917,42.4411,42.3753,42.4246,91142.0
2018-09-14 13:30:00,51.63,51.63,51.57,51.6,119723.0,42.4328,42.4328,42.3835,42.4082,119723.0
2018-09-14 14:00:00,51.6,51.64,51.53,51.62,210072.0,42.4082,42.4411,42.3507,42.4246,210072.0
2018-09-14 14:30:00,51.62,51.67,51.58,51.63,140949.0,42.4246,42.4657,42.3917,42.4328,140949.0
2018-09-14 15:00:00,51.62,51.64,51.58,51.59,149723.0,42.4246,42.4411,42.3917,42.4,149723.0
2018-09-14 15:30:00,51.59,51.66,51.59,51.64,539547.0,42.4,42.4575,42.4,42.4411,539547.0
2018-09-17 09:30:00,51.68,51.69,51.32,51.36,265227.0,42.4739,42.4822,42.1781,42.2109,265227.0
2018-09-17 10:00:00,51.36,51.4,51.2,51.21,317307.0,42.2109,42.2438,42.0794,42.0877,317307.0
2018-09-17 10:30:00,51.21,51.25,51.08,51.11,450244.0,42.0877,42.1205,41.9808,42.0055,450244.0
2018-09-17 11:00:00,51.1,51.24,51.09,51.16,341146.0,41.9973,42.1123,41.989,42.0466,341146.0
2018-09-17 11:30:00,51.16,51.19,51.07,51.11,313364.0,42.0466,42.0712,41.9726,42.0055,313364.0
2018-09-17 12:00:00,51.11,51.11,50.99,51.05,255973.0,42.0055,42.0055,41.9068,41.9562,255973.0
2018-09-17 12:30:00,51.05,51.09,50.99,51.07,242845.0,41.9562,41.989,41.9068,41.9726,242845.0
2018-09-17 13:00:00,51.07,51.09,50.98,51.05,156035.0,41.9726,41.989,41.8986,41.9562,156035.0
2018-09-17 13:30:00,51.05,51.07,50.97,51.03,285191.0,41.9562,41.9726,41.8904,41.9397,285191.0
2018-09-17 14:00:00,51.03,51.07,51.02,51.04,176164.0,41.9397,41.9726,41.9315,41.9479,176164.0
2018-09-17 14:30:00,51.04,51.19,51.02,51.1,205941.0,41.9479,42.0712,41.9315,41.9973,205941.0
2018-09-17 15:00:00,51.1,51.18,51.1,51.16,231268.0,41.9973,42.063,41.9973,42.0466,231268.0
2018-09-17 15:30:00,51.16,51.22,51.13,51.22,611473.0,42.0466,42.0959,42.0219,42.0959,611473.0
2018-09-18 09:30:00,51.4,51.4,51.11,51.29,312108.0,42.2438,42.2438,42.0055,42.1534,312108.0
2018-09-18 10:00:00,51.3,51.38,51.15,51.36,269373.0,42.1616,42.2274,42.0383,42.2109,269373.0
2018-09-18 10:30:00,51.36,51.38,51.27,51.31,188365.0,42.2109,42.2274,42.137,42.1698,188365.0
2018-09-18 11:00:00,51.32,51.45,51.31,51.44,199817.0,42.1781,42.2849,42.1698,42.2767,199817.0
2018-09-18 11:30:00,51.44,51.57,51.39,51.52,138395.0,42.2767,42.3835,42.2356,42.3424,138395.0
2018-09-18 12:00:00,51.53,51.57,51.41,51.41,112128.0,42.3507,42.3835,42.252,42.252,112128.0
2018-09-18 12:30:00,51.42,51.53,51.41,51.48,136141.0,42.2602,42.3507,42.252,42.3096,136141.0
2018-09-18 13:00:00,51.49,51.5,51.4,51.42,91918.0,42.3178,42.326,42.2438,42.2602,91918.0
2018-09-18 13:30:00,51.43,51.45,51.37,51.38,152924.0,42.2685,42.2849,42.2192,42.2274,152924.0
2018-09-18 14:00:00,51.38,51.48,51.37,51.47,152830.0,42.2274,42.3096,42.2192,42.3013,152830.0
2018-09-18 14:30:00,51.47,51.47,51.39,51.43,115424.0,42.3013,42.3013,42.2356,42.2685,115424.0
2018-09-18 15:00:00,51.43,51.44,51.37,51.39,142144.0,42.2685,42.2767,42.2192,42.2356,142144.0
2018-09-18 15:30:00,51.39,51.48,51.38,51.44,472932.0,42.2356,42.3096,42.2274,42.2767,472932.0
2018-09-19 09:30:00,51.53,52.23,51.47,52.2,248252.0,42.3507,42.926,42.3013,42.9013,248252.0
2018-09-19 10:00:00,52.2,52.44,52.2,52.25,473687.0,42.9013,43.0985,42.9013,42.9424,473687.0
2018-09-19 10:30:00,52.26,52.37,52.19,52.27,276467.0,42.9506,43.041,42.8931,42.9588,276467.0
2018-09-19 11:00:00,52.27,52.37,52.22,52.3,301462.0,42.9588,43.041,42.9177,42.9835,301462.0
2018-09-19 11:30:00,52.29,52.36,52.14,52.33,466410.0,42.9753,43.0328,42.852,43.0081,466410.0
2018-09-19 12:00:00,52.33,52.69,52.33,52.69,208721.0,43.0081,43.304,43.0081,43.304,208721.0
2018-09-19 12:30:00,52.69,52.79,52.58,52.79,232546.0,43.304,43.3862,43.2136,43.3862,232546.0
2018-09-19 13:00:00,52.79,52.86,52.75,52.76,213449.0,43.3862,43.4437,43.3533,43.3615,213449.0
2018-09-19 13:30:00,52.75,52.79,52.72,52.75,155426.0,43.3533,43.3862,43.3287,43.3533,155426.0
2018-09-19 14:00:00,52.75,52.76,52.63,52.65,186751.0,43.3533,43.3615,43.2547,43.2711,186751.0
2018-09-19 14:30:00,52.65,52.69,52.64,52.65,166274.0,43.2711,43.304,43.2629,43.2711,166274.0
2018-09-19 15:00:00,52.66,52.67,52.46,52.46,292382.0,43.2794,43.2876,43.115,43.115,292382.0
2018-09-19 15:30:00,52.45,52.49,52.39,52.44,795364.0,43.1068,43.1396,43.0575,43.0985,795364.0
2018-09-20 09:30:00,52.76,53.34,52.69,53.1,402606.0,43.3615,43.8382,43.304,43.641,402606.0
2018-09-20 10:00:00,53.1,53.15,52.87,52.88,209142.0,43.641,43.6821,43.4519,43.4602,209142.0
2018-09-20 10:30:00,52.87,53.01,52.84,52.96,192334.0,43.4519,43.567,43.4273,43.5259,192334.0
2018-09-20 11:00:00,52.96,53.06,52.88,53.03,172595.0,43.5259,43.6081,43.4602,43.5834,172595.0
2018-09-20 11:30:00,53.02,53.17,52.95,53.15,136555.0,43.5752,43.6985,43.5177,43.6821,136555.0
2018-09-20 12:00:00,53.14,53.22,53.12,53.17,144738.0,43.6739,43.7396,43.6574,43.6985,144738.0
2018-09-20 12:30:00,53.16,53.3,53.13,53.3,150006.0,43.6903,43.8054,43.6656,43.8054,150006.0
2018-09-20 13:00:00,53.3,53.36,53.21,53.22,136419.0,43.8054,43.8547,43.7314,43.7396,136419.0
2018-09-20 13:30:00,53.22,53.27,53.18,53.27,115567.0,43.7396,43.7807,43.7067,43.7807,115567.0
2018-09-20 14:00:00,53.27,53.35,53.26,53.31,149396.0,43.7807,43.8464,43.7725,43.8136,149396.0
2018-09-20 14:30:00,53.32,53.38,53.25,53.32,164146.0,43.8218,43.8711,43.7643,43.8218,164146.0
2018-09-20 15:00:00,53.31,53.38,53.26,53.27,262481.0,43.8136,43.8711,43.7725,43.7807,262481.0
2018-09-20 15:30:00,53.28,53.34,53.23,53.33,1121174.0,43.7889,43.8382,43.7478,43.83,1121174.0
2018-09-21 09:30:00,53.38,53.51,53.12,53.24,1385219.0,43.8711,43.9779,43.6574,43.756,1385219.0
2018-09-21 10:00:00,53.24,53.33,53.15,53.15,249825.0,43.756,43.83,43.6821,43.6821,249825.0
2018-09-21 10:30:00,53.14,53.28,53.03,53.16,202353.0,43.6739,43.7889,43.5834,43.6903,202353.0
2018-09-21 11:00:00,53.16,53.2,53.09,53.13,238660.0,43.6903,43.7232,43.6328,43.6656,238660.0
2018-09-21 11:30:00,53.13,53.19,53.04,53.18,210914.0,43.6656,43.7149,43.5917,43.7067,210914.0
2018-09-21 12:00:00,53.19,53.22,53.1,53.12,154593.0,43.7149,43.7396,43.641,43.6574,154593.0
2018-09-21 12:30:00,53.13,53.23,53.11,53.21,113450.0,43.6656,43.7478,43.6492,43.7314,113450.0
2018-09-21 13:00:00,53.2,53.24,53.14,53.19,107929.0,43.7232,43.756,43.6739,43.7149,107929.0
2018-09-21 13:30:00,53.2,53.21,53.05,53.08,163890.0,43.7232,43.7314,43.5999,43.6245,163890.0
2018-09-21 14:00:00,53.08,53.25,53.08,53.23,209948.0,43.6245,43.7643,43.6245,43.7478,209948.0
2018-09-21 14:30:00,53.23,53.24,53.15,53.17,207210.0,43.7478,43.756,43.6821,43.6985,207210.0
2018-09-21 15:00:00,53.18,53.33,53.17,53.23,404610.0,43.7067,43.83,43.6985,43.7478,404610.0
2018-09-21 15:30:00,53.23,53.36,53.14,53.27,2364596.0,43.7478,43.8547,43.6739,43.7807,2364596.0
2018-09-24 09:30:00,53.36,53.36,52.72,52.8,253624.0,43.8547,43.8547,43.3287,43.3944,253624.0
2018-09-24 10:00:00,52.8,52.8,52.58,52.61,170985.0,43.3944,43.3944,43.2136,43.2383,170985.0
2018-09-24 10:30:00,52.61,52.8,52.59,52.72,294450.0,43.2383,43.3944,43.2218,43.3287,294450.0
2018-09-24 11:00:00,52.73,52.73,52.47,52.55,174311.0,43.3369,43.3369,43.1232,43.189,174311.0
2018-09-24 11:30:00,52.55,52.58,52.46,52.46,99832.0,43.189,43.2136,43.115,43.115,99832.0
2018-09-24 12:00:00,52.45,52.49,52.38,52.45,111953.0,43.1068,43.1396,43.0492,43.1068,111953.0
2018-09-24 12:30:00,52.46,52.46,52.25,52.3,201907.0,43.115,43.115,42.9424,42.9835,201907.0
2018-09-24 13:00:00,52.3,52.32,52.22,52.29,145261.0,42.9835,42.9999,42.9177,42.9753,145261.0
2018-09-24 13:30:00,52.29,52.36,52.27,52.33,115663.0,42.9753,43.0328,42.9588,43.0081,115663.0
2018-09-24 14:00:00,52.33,52.45,52.32,52.43,156367.0,43.0081,43.1068,42.9999,43.0903,156367.0
2018-09-24 14:30:00,52.42,52.44,52.33,52.33,119193.0,43.0821,43.0985,43.0081,43.0081,119193.0
2018-09-24 15:00:00,52.33,52.4,52.29,52.31,140360.0,43.0081,43.0657,42.9753,42.9917,140360.0
2018-09-24 15:30:00,52.31,52.37,52.3,52.36,498376.0,42.9917,43.041,42.9835,43.0328,498376.0
2018-09-25 09:30:00,52.49,52.65,52.28,52.44,249417.0,43.1396,43.2711,42.967,43.0985,249417.0
2018-09-25 10:00:00,52.43,52.56,52.43,52.45,205478.0,43.0903,43.1972,43.0903,43.1068,205478.0
2018-09-25 10:30:00,52.46,52.54,52.34,52.43,140329.0,43.115,43.1807,43.0164,43.0903,140329.0
2018-09-25 11:00:00,52.43,52.49,52.34,52.48,170058.0,43.0903,43.1396,43.0164,43.1314,170058.0
2018-09-25 11:30:00,52.48,52.5,52.29,52.3,209245.0,43.1314,43.1479,42.9753,42.9835,209245.0
2018-09-25 12:00:00,52.3,52.39,52.28,52.35,160457.0,42.9835,43.0575,42.967,43.0246,160457.0
2018-09-25 12:30:00,52.35,52.48,52.34,52.48,320583.0,43.0246,43.1314,43.0164,43.1314,320583.0
2018-09-25 13:00:00,52.47,52.48,52.36,52.43,217052.0,43.1232,43.1314,43.0328,43.0903,217052.0
2018-09-25 13:30:00,52.42,52.45,52.23,52.33,266603.0,43.0821,43.1068,42.926,43.0081,266603.0
2018-09-25 14:00:00,52.33,52.34,52.27,52.33,112673.0,43.0081,43.0164,42.9588,43.0081,112673.0
2018-09-25 14:30:00,52.33,52.33,52.2,52.29,208775.0,43.0081,43.0081,42.9013,42.9753,208775.0
2018-09-25 15:00:00,52.29,52.34,52.26,52.33,213520.0,42.9753,43.0164,42.9506,43.0081,213520.0
2018-09-25 15:30:00,52.33,52.33,52.24,52.3,883079.0,43.0081,43.0081,42.9342,42.9835,883079.0
2018-09-26 09:30:00,52.5,52.64,52.35,52.56,311494.0,43.1479,43.2629,43.0246,43.1972,311494.0
2018-09-26 10:00:00,52.55,52.57,52.4,52.45,185928.0,43.189,43.2054,43.0657,43.1068,185928.0
2018-09-26 10:30:00,52.46,52.49,52.35,52.43,144115.0,43.115,43.1396,43.0246,43.0903,144115.0
2018-09-26 11:00:00,52.43,52.43,52.37,52.41,177764.0,43.0903,43.0903,43.041,43.0739,177764.0
2018-09-26 11:30:00,52.41,52.41,52.22,52.3,231788.0,43.0739,43.0739,42.9177,42.9835,231788.0
2018-09-26 12:00:00,52.29,52.3,52.21,52.27,171252.0,42.9753,42.9835,42.9095,42.9588,171252.0
2018-09-26 12:30:00,52.27,52.28,52.22,52.27,136879.0,42.9588,42.967,42.9177,42.9588,136879.0
2018-09-26 13:00:00,52.27,52.32,52.23,52.3,170948.0,42.9588,42.9999,42.926,42.9835,170948.0
2018-09-26 13:30:00,52.31,52.43,52.31,52.38,156533.0,42.9917,43.0903,42.9917,43.0492,156533.0
2018-09-26 14:00:00,52.38,52.5,52.26,52.39,204322.0,43.0492,43.1479,42.9506,43.0575,204322.0
2018-09-26 14:30:00,52.39,52.43,52.25,52.25,196743.0,43.0575,43.0903,42.9424,42.9424,196743.0
2018-09-26 15:00:00,52.25,52.25,52.09,52.12,346182.0,42.9424,42.9424,42.8109,42.8356,346182.0
2018-09-26 15:30:00,52.11,52.17,51.79,51.93,1103725.0,42.8273,42.8766,42.5643,42.6794,1103725.0
2018-09-27 09:30:00,51.94,52.07,51.32,51.43,342327.0,42.6876,42.7945,42.1781,42.2685,342327.0
2018-09-27 10:00:00,51.43,51.82,51.42,51.8,213845.0,42.2685,42.589,42.2602,42.5726,213845.0
2018-09-27 10:30:00,51.8,51.99,51.8,51.82,193040.0,42.5726,42.7287,42.5726,42.589,193040.0
2018-09-27 11:00:00,51.82,51.91,51.81,51.85,171450.0,42.589,42.663,42.5808,42.6136,171450.0
2018-09-27 11:30:00,51.85,51.89,51.78,51.89,212200.0,42.6136,42.6465,42.5561,42.6465,212200.0
2018-09-27 12:00:00,51.89,51.97,51.82,51.94,219379.0,42.6465,42.7123,42.589,42.6876,219379.0
2018-09-27 12:30:00,51.95,52.01,51.91,51.94,401919.0,42.6958,42.7451,42.663,42.6876,401919.0
2018-09-27 13:00:00,51.94,51.94,51.79,51.82,99480.0,42.6876,42.6876,42.5643,42.589,99480.0
2018-09-27 13:30:00,51.83,51.85,51.77,51.82,106836.0,42.5972,42.6136,42.5479,42.589,106836.0
2018-09-27 14:00:00,51.82,51.82,51.66,51.69,126357.0,42.589,42.589,42.4575,42.4822,126357.0
2018-09-27 14:30:00,51.69,51.7,51.56,51.57,163945.0,42.4822,42.4904,42.3753,42.3835,163945.0
2018-09-27 15:00:00,51.57,51.67,51.56,51.57,167535.0,42.3835,42.4657,42.3753,42.3835,167535.0
2018-09-27 15:30:00,51.56,51.57,51.47,51.55,725880.0,42.3753,42.3835,42.3013,42.3671,725880.0
2018-09-28 09:30:00,51.25,51.33,51.01,51.19,608935.0,42.1205,42.1863,41.9233,42.0712,608935.0
2018-09-28 10:00:00,51.19,51.52,51.16,51.51,300962.0,42.0712,42.3424,42.0466,42.3342,300962.0
2018-09-28 10:30:00,51.52,51.52,51.4,51.41,187689.0,42.3424,42.3424,42.2438,42.252,187689.0
2018-09-28 11:00:00,51.42,51.46,51.39,51.44,181957.0,42.2602,42.2931,42.2356,42.2767,181957.0
2018-09-28 11:30:00,51.44,51.47,51.35,51.39,386851.0,42.2767,42.3013,42.2027,42.2356,386851.0
2018-09-28 12:00:00,51.4,51.46,51.37,51.42,143219.0,42.2438,42.2931,42.2192,42.2602,143219.0
2018-09-28 12:30:00,51.43,51.44,51.3,51.37,78891.0,42.2685,42.2767,42.1616,42.2192,78891.0
2018-09-28 13:00:00,51.36,51.45,51.32,51.41,90220.0,42.2109,42.2849,42.1781,42.252,90220.0
2018-09-28 13:30:00,51.41,51.46,51.39,51.42,123436.0,42.252,42.2931,42.2356,42.2602,123436.0
2018-09-28 14:00:00,51.42,51.45,51.34,51.38,209240.0,42.2602,42.2849,42.1945,42.2274,209240.0
2018-09-28 14:30:00,51.38,51.4,51.25,51.25,145557.0,42.2274,42.2438,42.1205,42.1205,145557.0
2018-09-28 15:00:00,51.26,51.26,51.18,51.22,259217.0,42.1287,42.1287,42.063,42.0959,259217.0
2018-09-28 15:30:00,51.23,51.23,50.9,51.0,1183816.0,42.1041,42.1041,41.8329,41.9151,1183816.0
2018-10-01 09:30:00,51.15,51.81,50.93,51.81,437732.0,42.0383,42.5808,41.8575,42.5808,437732.0
2018-10-01 10:00:00,51.82,51.85,51.59,51.6,264524.0,42.589,42.6136,42.4,42.4082,264524.0
2018-10-01 10:30:00,51.6,51.68,51.52,51.63,281587.0,42.4082,42.4739,42.3424,42.4328,281587.0
2018-10-01 11:00:00,51.63,51.74,51.57,51.59,226493.0,42.4328,42.5232,42.3835,42.4,226493.0
2018-10-01 11:30:00,51.6,51.75,51.54,51.59,184130.0,42.4082,42.5315,42.3589,42.4,184130.0
2018-10-01 12:00:00,51.6,51.64,51.52,51.59,199235.0,42.4082,42.4411,42.3424,42.4,199235.0
2018-10-01 12:30:00,51.6,51.72,51.59,51.68,156273.0,42.4082,42.5068,42.4,42.4739,156273.0
2018-10-01 13:00:00,51.68,51.85,51.67,51.85,255334.0,42.4739,42.6136,42.4657,42.6136,255334.0
2018-10-01 13:30:00,51.85,51.87,51.76,51.79,181499.0,42.6136,42.6301,42.5397,42.5643,181499.0
2018-10-01 14:00:00,51.78,51.85,51.71,51.82,379897.0,42.5561,42.6136,42.4986,42.589,379897.0
2018-10-01 14:30:00,51.81,51.86,51.77,51.81,184226.0,42.5808,42.6219,42.5479,42.5808,184226.0
2018-10-01 15:00:00,51.81,51.88,51.75,51.78,245546.0,42.5808,42.6383,42.5315,42.5561,245546.0
2018-10-01 15:30:00,51.78,51.93,51.71,51.91,965239.0,42.5561,42.6794,42.4986,42.663,965239.0
2018-10-02 09:30:00,51.8,52.06,51.68,51.73,261619.0,42.5726,42.7862,42.4739,42.515,261619.0
2018-10-02 10:00:00,51.73,51.74,51.35,51.41,289422.0,42.515,42.5232,42.2027,42.252,289422.0
2018-10-02 10:30:00,51.41,51.52,51.23,51.45,248963.0,42.252,42.3424,42.1041,42.2849,248963.0
2018-10-02 11:00:00,51.46,51.67,51.43,51.43,106239.0,42.2931,42.4657,42.2685,42.2685,106239.0
2018-10-02 11:30:00,51.44,51.55,51.37,51.51,123088.0,42.2767,42.3671,42.2192,42.3342,123088.0
2018-10-02 12:00:00,51.51,51.52,51.39,51.44,96534.0,42.3342,42.3424,42.2356,42.2767,96534.0
2018-10-02 12:30:00,51.44,51.51,51.41,51.44,189616.0,42.2767,42.3342,42.252,42.2767,189616.0
2018-10-02 13:00:00,51.44,51.56,51.42,51.47,125219.0,42.2767,42.3753,42.2602,42.3013,125219.0
2018-10-02 13:30:00,51.47,51.61,51.47,51.61,111580.0,42.3013,42.4164,42.3013,42.4164,111580.0
2018-10-02 14:00:00,51.6,51.63,51.53,51.55,169698.0,42.4082,42.4328,42.3507,42.3671,169698.0
2018-10-02 14:30:00,51.55,51.61,51.52,51.57,175867.0,42.3671,42.4164,42.3424,42.3835,175867.0
2018-10-02 15:00:00,51.57,51.67,51.52,51.65,207219.0,42.3835,42.4657,42.3424,42.4493,207219.0
2018-10-02 15:30:00,51.65,51.78,51.64,51.75,401617.0,42.4493,42.5561,42.4411,42.5315,401617.0
2018-10-03 09:30:00,52.05,52.52,51.89,51.92,302791.0,42.778,43.1643,42.6465,42.6712,302791.0
2018-10-03 10:00:00,51.93,52.12,51.9,52.04,189828.0,42.6794,42.8356,42.6547,42.7698,189828.0
2018-10-03 10:30:00,52.04,52.1,51.98,52.02,139165.0,42.7698,42.8191,42.7205,42.7534,139165.0
2018-10-03 11:00:00,52.02,52.17,51.97,52.17,185291.0,42.7534,42.8766,42.7123,42.8766,185291.0
2018-10-03 11:30:00,52.17,52.46,52.15,52.45,239534.0,42.8766,43.115,42.8602,43.1068,239534.0
2018-10-03 12:00:00,52.45,52.47,52.29,52.4,144094.0,43.1068,43.1232,42.9753,43.0657,144094.0
2018-10-03 12:30:00,52.39,52.45,52.36,52.38,116889.0,43.0575,43.1068,43.0328,43.0492,116889.0
2018-10-03 13:00:00,52.36,52.48,52.3,52.39,96287.0,43.0328,43.1314,42.9835,43.0575,96287.0
2018-10-03 13:30:00,52.38,52.41,52.33,52.41,125249.0,43.0492,43.0739,43.0081,43.0739,125249.0
2018-10-03 14:00:00,52.42,52.46,52.31,52.39,217072.0,43.0821,43.115,42.9917,43.0575,217072.0
2018-10-03 14:30:00,52.39,52.42,52.16,52.24,234299.0,43.0575,43.0821,42.8684,42.9342,234299.0
2018-10-03 15:00:00,52.24,52.26,52.09,52.17,239445.0,42.9342,42.9506,42.8109,42.8766,239445.0
2018-10-03 15:30:00,52.18,52.27,52.14,52.2,594835.0,42.8849,42.9588,42.852,42.9013,594835.0
2018-10-04 09:30:00,52.26,52.92,52.26,52.86,268507.0,42.9506,43.493,42.9506,43.4437,268507.0
2018-10-04 10:00:00,52.86,52.88,52.49,52.52,302610.0,43.4437,43.4602,43.1396,43.1643,302610.0
2018-10-04 10:30:00,52.52,52.76,52.43,52.6,323906.0,43.1643,43.3615,43.0903,43.23,323906.0
2018-10-04 11:00:00,52.59,52.72,52.53,52.53,647110.0,43.2218,43.3287,43.1725,43.1725,647110.0
2018-10-04 11:30:00,52.54,52.64,52.34,52.37,246099.0,43.1807,43.2629,43.0164,43.041,246099.0
2018-10-04 12:00:00,52.36,52.37,52.2,52.37,161196.0,43.0328,43.041,42.9013,43.041,161196.0
2018-10-04 12:30:00,52.36,52.5,52.29,52.33,144398.0,43.0328,43.1479,42.9753,43.0081,144398.0
2018-10-04 13:00:00,52.33,52.33,52.11,52.21,137599.0,43.0081,43.0081,42.8273,42.9095,137599.0
2018-10-04 13:30:00,52.21,52.36,52.09,52.29,196203.0,42.9095,43.0328,42.8109,42.9753,196203.0
2018-10-04 14:00:00,52.29,52.38,52.2,52.37,261361.0,42.9753,43.0492,42.9013,43.041,261361.0
2018-10-04 14:30:00,52.37,52.62,52.3,52.57,244449.0,43.041,43.2465,42.9835,43.2054,244449.0
2018-10-04 15:00:00,52.58,52.7,52.54,52.6,400022.0,43.2136,43.3122,43.1807,43.23,400022.0
2018-10-04 15:30:00,52.6,52.73,52.51,52.68,648714.0,43.23,43.3369,43.1561,43.2958,648714.0
2018-10-05 09:30:00,52.83,53.14,52.76,52.98,328064.0,43.4191,43.6739,43.3615,43.5424,328064.0
2018-10-05 10:00:00,52.97,53.06,52.72,52.82,332743.0,43.5341,43.6081,43.3287,43.4109,332743.0
2018-10-05 10:30:00,52.82,52.88,52.72,52.85,179465.0,43.4109,43.4602,43.3287,43.4355,179465.0
2018-10-05 11:00:00,52.85,52.86,52.69,52.71,223468.0,43.4355,43.4437,43.304,43.3205,223468.0
2018-10-05 11:30:00,52.7,52.74,52.47,52.52,178959.0,43.3122,43.3451,43.1232,43.1643,178959.0
2018-10-05 12:00:00,52.52,52.74,52.5,52.64,153707.0,43.1643,43.3451,43.1479,43.2629,153707.0
2018-10-05 12:30:00,52.64,52.65,52.5,52.52,183322.0,43.2629,43.2711,43.1479,43.1643,183322.0
2018-10-05 13:00:00,52.52,52.59,52.42,52.49,179836.0,43.1643,43.2218,43.0821,43.1396,179836.0
2018-10-05 13:30:00,52.5,52.67,52.43,52.57,282350.0,43.1479,43.2876,43.0903,43.2054,282350.0
2018-10-05 14:00:00,52.57,52.61,52.43,52.45,214569.0,43.2054,43.2383,43.0903,43.1068,214569.0
2018-10-05 14:30:00,52.45,52.55,52.43,52.55,210257.0,43.1068,43.189,43.0903,43.189,210257.0
2018-10-05 15:00:00,52.55,52.66,52.49,52.57,199572.0,43.189,43.2794,43.1396,43.2054,199572.0
2018-10-05 15:30:00,52.58,52.69,52.51,52.58,697744.0,43.2136,43.304,43.1561,43.2136,697744.0
2018-10-08 09:30:00,52.41,52.66,52.38,52.54,216895.0,43.0739,43.2794,43.0492,43.1807,216895.0
2018-10-08 10:00:00,52.54,52.71,52.52,52.65,166206.0,43.1807,43.3205,43.1643,43.2711,166206.0
2018-10-08 10:30:00,52.64,52.73,52.51,52.56,112607.0,43.2629,43.3369,43.1561,43.1972,112607.0
2018-10-08 11:00:00,52.55,52.61,52.47,52.59,162143.0,43.189,43.2383,43.1232,43.2218,162143.0
2018-10-08 11:30:00,52.58,52.7,52.31,52.33,299614.0,43.2136,43.3122,42.9917,43.0081,299614.0
2018-10-08 12:00:00,52.33,52.66,52.3,52.62,248495.0,43.0081,43.2794,42.9835,43.2465,248495.0
2018-10-08 12:30:00,52.62,52.64,52.43,52.44,239045.0,43.2465,43.2629,43.0903,43.0985,239045.0
2018-10-08 13:00:00,52.44,52.53,52.37,52.38,197230.0,43.0985,43.1725,43.041,43.0492,197230.0
2018-10-08 13:30:00,52.37,52.5,52.37,52.46,196167.0,43.041,43.1479,43.041,43.115,196167.0
2018-10-08 14:00:00,52.46,52.85,52.45,52.75,230800.0,43.115,43.4355,43.1068,43.3533,230800.0
2018-10-08 14:30:00,52.75,52.84,52.65,52.66,123407.0,43.3533,43.4273,43.2711,43.2794,123407.0
2018-10-08 15:00:00,52.66,52.85,52.64,52.79,181419.0,43.2794,43.4355,43.2629,43.3862,181419.0
2018-10-08 15:30:00,52.8,52.85,52.74,52.78,594010.0,43.3944,43.4355,43.3451,43.378,594010.0
2018-10-09 09:30:00,52.45,52.52,51.96,52.3,321542.0,43.1068,43.1643,42.7041,42.9835,321542.0
2018-10-09 10:00:00,52.29,52.46,52.22,52.43,242313.0,42.9753,43.115,42.9177,43.0903,242313.0
2018-10-09 10:30:00,52.43,52.49,51.99,51.99,227158.0,43.0903,43.1396,42.7287,42.7287,227158.0
2018-10-09 11:00:00,52.0,52.13,51.96,52.11,338696.0,42.7369,42.8438,42.7041,42.8273,338696.0
2018-10-09 11:30:00,52.12,52.4,52.11,52.39,198350.0,42.8356,43.0657,42.8273,43.0575,198350.0
2018-10-09 12:00:00,52.39,52.43,52.23,52.25,117395.0,43.0575,43.0903,42.926,42.9424,117395.0
2018-10-09 12:30:00,52.25,52.26,52.09,52.15,150385.0,42.9424,42.9506,42.8109,42.8602,150385.0
2018-10-09 13:00:00,52.15,52.25,52.12,52.2,119429.0,42.8602,42.9424,42.8356,42.9013,119429.0
2018-10-09 13:30:00,52.21,52.31,52.15,52.29,100080.0,42.9095,42.9917,42.8602,42.9753,100080.0
2018-10-09 14:00:00,52.29,52.38,52.23,52.35,148698.0,42.9753,43.0492,42.926,43.0246,148698.0
2018-10-09 14:30:00,52.36,52.37,52.29,52.31,112538.0,43.0328,43.041,42.9753,42.9917,112538.0
2018-10-09 15:00:00,52.31,52.34,52.22,52.25,186809.0,42.9917,43.0164,42.9177,42.9424,186809.0
2018-10-09 15:30:00,52.25,52.26,52.13,52.23,702981.0,42.9424,42.9506,42.8438,42.926,702981.0
2018-10-10 09:30:00,52.38,52.48,51.96,51.98,287070.0,43.0492,43.1314,42.7041,42.7205,287070.0
2018-10-10 10:00:00,51.98,52.12,51.85,52.12,277418.0,42.7205,42.8356,42.6136,42.8356,277418.0
2018-10-10 10:30:00,52.12,52.17,52.02,52.11,208204.0,42.8356,42.8766,42.7534,42.8273,208204.0
2018-10-10 11:00:00,52.11,52.13,51.77,51.89,382291.0,42.8273,42.8438,42.5479,42.6465,382291.0
2018-10-10 11:30:00,51.89,51.97,51.72,51.85,311961.0,42.6465,42.7123,42.5068,42.6136,311961.0
2018-10-10 12:00:00,51.84,51.91,51.72,51.73,231184.0,42.6054,42.663,42.5068,42.515,231184.0
2018-10-10 12:30:00,51.73,51.83,51.67,51.71,227381.0,42.515,42.5972,42.4657,42.4986,227381.0
2018-10-10 13:00:00,51.72,51.83,51.56,51.74,224942.0,42.5068,42.5972,42.3753,42.5232,224942.0
2018-10-10 13:30:00,51.73,51.83,51.64,51.75,241288.0,42.515,42.5972,42.4411,42.5315,241288.0
2018-10-10 14:00:00,51.76,51.78,51.36,51.43,373503.0,42.5397,42.5561,42.2109,42.2685,373503.0
2018-10-10 14:30:00,51.41,51.53,51.26,51.34,355916.0,42.252,42.3507,42.1287,42.1945,355916.0
2018-10-10 15:00:00,51.33,51.34,51.07,51.26,577255.0,42.1863,42.1945,41.9726,42.1287,577255.0
2018-10-10 15:30:00,51.27,51.3,50.7,50.73,1285949.0,42.137,42.1616,41.6685,41.6932,1285949.0
2018-10-11 09:30:00,50.42,50.93,50.21,50.91,517928.0,41.4384,41.8575,41.2658,41.8411,517928.0
2018-10-11 10:00:00,50.9,50.92,50.43,50.62,828372.0,41.8329,41.8493,41.4466,41.6028,828372.0
2018-10-11 10:30:00,50.61,50.68,50.32,50.33,360047.0,41.5945,41.6521,41.3562,41.3644,360047.0
2018-10-11 11:00:00,50.33,50.37,49.86,50.17,526660.0,41.3644,41.3973,40.9781,41.2329,526660.0
2018-10-11 11:30:00,50.19,50.39,50.08,50.3,316174.0,41.2494,41.4137,41.1589,41.3398,316174.0
2018-10-11 12:00:00,50.29,50.6,50.21,50.46,250387.0,41.3315,41.5863,41.2658,41.4713,250387.0
2018-10-11 12:30:00,50.45,50.48,50.27,50.3,244428.0,41.463,41.4877,41.3151,41.3398,244428.0
2018-10-11 13:00:00,50.3,50.36,50.11,50.16,240901.0,41.3398,41.3891,41.1836,41.2247,240901.0
2018-10-11 13:30:00,50.15,50.23,49.9,50.12,414601.0,41.2165,41.2822,41.011,41.1918,414601.0
2018-10-11 14:00:00,50.12,50.18,49.87,49.92,429955.0,41.1918,41.2411,40.9864,41.0275,429955.0
2018-10-11 14:30:00,49.92,49.93,49.13,49.49,656357.0,41.0275,41.0357,40.3782,40.674,656357.0
2018-10-11 15:00:00,49.49,49.95,49.31,49.66,560507.0,40.674,41.0521,40.5261,40.8138,560507.0
2018-10-11 15:30:00,49.66,49.79,49.15,49.18,1290256.0,40.8138,40.9206,40.3946,40.4193,1290256.0
2018-10-12 09:30:00,50.51,50.51,49.57,49.76,579295.0,41.5124,41.5124,40.7398,40.896,579295.0
2018-10-12 10:00:00,49.75,49.75,48.95,48.97,382047.0,40.8877,40.8877,40.2302,40.2467,382047.0
2018-10-12 10:30:00,48.96,49.35,48.95,49.17,394672.0,40.2385,40.559,40.2302,40.4111,394672.0
2018-10-12 11:00:00,49.16,49.31,49.04,49.09,421808.0,40.4028,40.5261,40.3042,40.3453,421808.0
2018-10-12 11:30:00,49.09,49.2,48.85,48.87,289384.0,40.3453,40.4357,40.1481,40.1645,289384.0
2018-10-12 12:00:00,48.87,48.94,48.73,48.78,220865.0,40.1645,40.222,40.0494,40.0905,220865.0
2018-10-12 12:30:00,48.77,48.8,48.25,48.42,349707.0,40.0823,40.107,39.6549,39.7947,349707.0
2018-10-12 13:00:00,48.42,48.78,48.34,48.64,291657.0,39.7947,40.0905,39.7289,39.9755,291657.0
2018-10-12 13:30:00,48.62,48.75,48.46,48.63,212285.0,39.959,40.0659,39.8275,39.9672,212285.0
2018-10-12 14:00:00,48.63,48.7,48.47,48.7,292551.0,39.9672,40.0248,39.8357,40.0248,292551.0
2018-10-12 14:30:00,48.7,48.77,48.48,48.75,215567.0,40.0248,40.0823,39.844,40.0659,215567.0
2018-10-12 15:00:00,48.76,49.03,48.65,49.0,491631.0,40.0741,40.296,39.9837,40.2713,491631.0
2018-10-12 15:30:00,49.01,49.25,48.95,49.09,834541.0,40.2796,40.4768,40.2302,40.3453,834541.0
2018-10-15 09:30:00,48.95,49.15,48.62,48.85,436065.0,40.2302,40.3946,39.959,40.1481,436065.0
2018-10-15 10:00:00,48.84,48.91,48.7,48.84,297987.0,40.1398,40.1974,40.0248,40.1398,297987.0
2018-10-15 10:30:00,48.84,48.95,48.73,48.74,322841.0,40.1398,40.2302,40.0494,40.0577,322841.0
2018-10-15 11:00:00,48.75,48.88,48.59,48.84,536918.0,40.0659,40.1727,39.9344,40.1398,536918.0
2018-10-15 11:30:00,48.84,48.95,48.73,48.74,429531.0,40.1398,40.2302,40.0494,40.0577,429531.0
2018-10-15 12:00:00,48.73,48.74,48.59,48.64,316167.0,40.0494,40.0577,39.9344,39.9755,316167.0
2018-10-15 12:30:00,48.64,48.75,48.63,48.66,262001.0,39.9755,40.0659,39.9672,39.9919,262001.0
2018-10-15 13:00:00,48.67,48.91,48.66,48.81,217864.0,40.0001,40.1974,39.9919,40.1152,217864.0
2018-10-15 13:30:00,48.81,48.94,48.79,48.86,255581.0,40.1152,40.222,40.0987,40.1563,255581.0
2018-10-15 14:00:00,48.86,48.89,48.67,48.68,250695.0,40.1563,40.1809,40.0001,40.0083,250695.0
2018-10-15 14:30:00,48.67,48.96,48.65,48.92,241466.0,40.0001,40.2385,39.9837,40.2056,241466.0
2018-10-15 15:00:00,48.91,48.97,48.71,48.74,358080.0,40.1974,40.2467,40.033,40.0577,358080.0
2018-10-15 15:30:00,48.74,48.79,48.45,48.46,1288045.0,40.0577,40.0987,39.8193,39.8275,1288045.0
2018-10-16 09:30:00,48.74,49.01,48.33,48.57,629883.0,40.0577,40.2796,39.7207,39.9179,629883.0
2018-10-16 10:00:00,48.58,48.86,48.53,48.8,379031.0,39.9262,40.1563,39.8851,40.107,379031.0
2018-10-16 10:30:00,48.79,49.13,48.78,49.13,327073.0,40.0987,40.3782,40.0905,40.3782,327073.0
2018-10-16 11:00:00,49.13,49.24,48.99,49.23,189196.0,40.3782,40.4686,40.2631,40.4604,189196.0
2018-10-16 11:30:00,49.23,49.25,49.05,49.12,165313.0,40.4604,40.4768,40.3124,40.37,165313.0
2018-10-16 12:00:00,49.13,49.15,48.99,49.04,128439.0,40.3782,40.3946,40.2631,40.3042,128439.0
2018-10-16 12:30:00,49.04,49.21,48.99,49.14,94245.0,40.3042,40.4439,40.2631,40.3864,94245.0
2018-10-16 13:00:00,49.14,49.21,49.05,49.21,101115.0,40.3864,40.4439,40.3124,40.4439,101115.0
2018-10-16 13:30:00,49.21,49.28,49.09,49.11,146297.0,40.4439,40.5015,40.3453,40.3617,146297.0
2018-10-16 14:00:00,49.11,49.22,49.05,49.14,135621.0,40.3617,40.4521,40.3124,40.3864,135621.0
2018-10-16 14:30:00,49.14,49.22,49.05,49.08,154925.0,40.3864,40.4521,40.3124,40.3371,154925.0
2018-10-16 15:00:00,49.09,49.1,48.95,48.98,337322.0,40.3453,40.3535,40.2302,40.2549,337322.0
2018-10-16 15:30:00,48.98,49.36,48.91,49.35,980289.0,40.2549,40.5672,40.1974,40.559,980289.0
2018-10-17 09:30:00,48.58,48.59,48.12,48.58,804901.0,39.9262,39.9344,39.5481,39.9262,804901.0
2018-10-17 10:00:00,48.57,48.85,48.46,48.72,739689.0,39.9179,40.1481,39.8275,40.0412,739689.0
2018-10-17 10:30:00,48.71,48.88,48.58,48.82,594289.0,40.033,40.1727,39.9262,40.1234,594289.0
2018-10-17 11:00:00,48.81,49.08,48.67,49.05,691336.0,40.1152,40.3371,40.0001,40.3124,691336.0
2018-10-17 11:30:00,49.04,49.4,49.04,49.28,473291.0,40.3042,40.6001,40.3042,40.5015,473291.0
2018-10-17 12:00:00,49.29,49.45,49.24,49.3,387165.0,40.5097,40.6412,40.4686,40.5179,387165.0
2018-10-17 12:30:00,49.3,49.42,49.21,49.4,328660.0,40.5179,40.6165,40.4439,40.6001,328660.0
2018-10-17 13:00:00,49.41,49.44,49.24,49.29,230365.0,40.6083,40.633,40.4686,40.5097,230365.0
2018-10-17 13:30:00,49.3,49.38,49.26,49.31,249099.0,40.5179,40.5836,40.485,40.5261,249099.0
2018-10-17 14:00:00,49.31,49.38,49.17,49.2,383222.0,40.5261,40.5836,40.4111,40.4357,383222.0
2018-10-17 14:30:00,49.19,49.41,49.13,49.34,291415.0,40.4275,40.6083,40.3782,40.5508,291415.0
2018-10-17 15:00:00,49.34,49.4,49.24,49.3,340070.0,40.5508,40.6001,40.4686,40.5179,340070.0
2018-10-17 15:30:00,49.29,49.3,49.01,49.15,912224.0,40.5097,40.5179,40.2796,40.3946,912224.0
2018-10-18 09:30:00,47.56,48.1,47.05,47.92,1275161.0,39.0879,39.5317,38.6687,39.3837,1275161.0
2018-10-18 10:00:00,47.89,48.09,47.76,48.03,588438.0,39.3591,39.5234,39.2522,39.4741,588438.0
2018-10-18 10:30:00,48.01,48.31,47.86,47.87,440015.0,39.4577,39.7042,39.3344,39.3426,440015.0
2018-10-18 11:00:00,47.86,48.12,47.79,47.92,362645.0,39.3344,39.5481,39.2769,39.3837,362645.0
2018-10-18 11:30:00,47.92,47.98,47.65,47.75,528663.0,39.3837,39.433,39.1618,39.244,528663.0
2018-10-18 12:00:00,47.74,48.12,47.67,48.02,281665.0,39.2358,39.5481,39.1783,39.4659,281665.0
2018-10-18 12:30:00,48.01,48.07,47.85,48.0,202960.0,39.4577,39.507,39.3262,39.4495,202960.0
2018-10-18 13:00:00,47.98,48.03,47.53,47.6,214171.0,39.433,39.4741,39.0632,39.1207,214171.0
2018-10-18 13:30:00,47.61,47.7,47.48,47.54,456040.0,39.1289,39.2029,39.0221,39.0714,456040.0
2018-10-18 14:00:00,47.53,47.74,47.52,47.72,286634.0,39.0632,39.2358,39.055,39.2194,286634.0
2018-10-18 14:30:00,47.72,47.93,47.58,47.84,362296.0,39.2194,39.3919,39.1043,39.318,362296.0
2018-10-18 15:00:00,47.82,47.84,47.6,47.8,496542.0,39.3015,39.318,39.1207,39.2851,496542.0
2018-10-18 15:30:00,47.79,47.95,47.68,47.8,1400722.0,39.2769,39.4084,39.1865,39.2851,1400722.0
2018-10-19 09:30:00,47.1,47.27,46.37,47.09,1336764.0,38.7098,38.8495,38.1098,38.7016,1336764.0
2018-10-19 10:00:00,47.09,47.29,46.85,47.23,765900.0,38.7016,38.8659,38.5043,38.8166,765900.0
2018-10-19 10:30:00,47.22,47.5,47.07,47.49,430622.0,38.8084,39.0385,38.6851,39.0303,430622.0
2018-10-19 11:00:00,47.49,47.62,47.35,47.43,414093.0,39.0303,39.1372,38.9153,38.981,414093.0
2018-10-19 11:30:00,47.43,47.49,47.24,47.36,632071.0,38.981,39.0303,38.8249,38.9235,632071.0
2018-10-19 12:00:00,47.36,47.4,47.17,47.18,471333.0,38.9235,38.9564,38.7673,38.7755,471333.0
2018-10-19 12:30:00,47.18,47.29,47.14,47.22,298742.0,38.7755,38.8659,38.7427,38.8084,298742.0
2018-10-19 13:00:00,47.21,47.49,47.14,47.43,293141.0,38.8002,39.0303,38.7427,38.981,293141.0
2018-10-19 13:30:00,47.43,47.45,47.29,47.36,327131.0,38.981,38.9974,38.8659,38.9235,327131.0
2018-10-19 14:00:00,47.35,47.49,47.12,47.47,372027.0,38.9153,39.0303,38.7262,39.0139,372027.0
2018-10-19 14:30:00,47.47,47.52,47.4,47.45,360816.0,39.0139,39.055,38.9564,38.9974,360816.0
2018-10-19 15:00:00,47.45,47.54,47.31,47.51,593731.0,38.9974,39.0714,38.8824,39.0468,593731.0
2018-10-19 15:30:00,47.51,47.59,47.39,47.4,1336058.0,39.0468,39.1125,38.9481,38.9564,1336058.0
2018-10-22 09:30:00,47.5,47.65,46.91,46.98,461505.0,39.0385,39.1618,38.5536,38.6112,461505.0
2018-10-22 10:00:00,46.98,47.0,46.6,46.71,612633.0,38.6112,38.6276,38.2989,38.3893,612633.0
2018-10-22 10:30:00,46.71,46.97,46.68,46.91,340239.0,38.3893,38.603,38.3646,38.5536,340239.0
2018-10-22 11:00:00,46.9,46.9,46.51,46.62,466423.0,38.5454,38.5454,38.2249,38.3153,466423.0
2018-10-22 11:30:00,46.62,46.64,46.47,46.51,400823.0,38.3153,38.3317,38.192,38.2249,400823.0
2018-10-22 12:00:00,46.52,46.71,46.49,46.68,563112.0,38.2331,38.3893,38.2085,38.3646,563112.0
2018-10-22 12:30:00,46.67,46.86,46.63,46.77,334544.0,38.3564,38.5125,38.3235,38.4386,334544.0
2018-10-22 13:00:00,46.76,46.89,46.74,46.78,182801.0,38.4304,38.5372,38.4139,38.4468,182801.0
2018-10-22 13:30:00,46.79,46.97,46.78,46.9,338939.0,38.455,38.603,38.4468,38.5454,338939.0
2018-10-22 14:00:00,46.89,47.03,46.89,46.97,433136.0,38.5372,38.6523,38.5372,38.603,433136.0
2018-10-22 14:30:00,46.97,46.99,46.73,46.75,367922.0,38.603,38.6194,38.4057,38.4221,367922.0
2018-10-22 15:00:00,46.75,46.8,46.58,46.67,565832.0,38.4221,38.4632,38.2824,38.3564,565832.0
2018-10-22 15:30:00,46.66,46.77,46.46,46.47,879144.0,38.3482,38.4386,38.1838,38.192,879144.0
2018-10-23 09:30:00,45.56,45.92,45.28,45.73,853108.0,37.4441,37.74,37.214,37.5838,853108.0
2018-10-23 10:00:00,45.73,45.82,45.16,45.49,843083.0,37.5838,37.6578,37.1154,37.3866,843083.0
2018-10-23 10:30:00,45.49,46.01,45.3,45.97,756037.0,37.3866,37.814,37.2304,37.7811,756037.0
2018-10-23 11:00:00,45.97,46.41,45.95,46.31,754378.0,37.7811,38.1427,37.7647,38.0605,754378.0
2018-10-23 11:30:00,46.31,46.35,46.12,46.13,569389.0,38.0605,38.0934,37.9044,37.9126,569389.0
2018-10-23 12:00:00,46.14,46.37,46.1,46.23,292681.0,37.9208,38.1098,37.8879,37.9948,292681.0
2018-10-23 12:30:00,46.24,46.36,46.22,46.29,388747.0,38.003,38.1016,37.9866,38.0441,388747.0
2018-10-23 13:00:00,46.29,46.51,46.27,46.3,423141.0,38.0441,38.2249,38.0276,38.0523,423141.0
2018-10-23 13:30:00,46.3,46.36,46.03,46.09,577923.0,38.0523,38.1016,37.8304,37.8797,577923.0
2018-10-23 14:00:00,46.09,46.49,46.09,46.41,367822.0,37.8797,38.2085,37.8797,38.1427,367822.0
2018-10-23 14:30:00,46.41,46.58,46.38,46.55,514359.0,38.1427,38.2824,38.1181,38.2578,514359.0
2018-10-23 15:00:00,46.55,46.6,46.33,46.34,500751.0,38.2578,38.2989,38.077,38.0852,500751.0
2018-10-23 15:30:00,46.34,46.49,46.23,46.27,1450889.0,38.0852,38.2085,37.9948,38.0276,1450889.0
2018-10-24 09:30:00,46.24,46.38,46.0,46.27,343415.0,38.003,38.1181,37.8057,38.0276,343415.0
2018-10-24 10:00:00,46.26,46.35,46.06,46.11,298445.0,38.0194,38.0934,37.8551,37.8961,298445.0
2018-10-24 10:30:00,46.1,46.17,45.86,45.87,269582.0,37.8879,37.9455,37.6907,37.6989,269582.0
2018-10-24 11:00:00,45.86,45.88,45.57,45.64,383280.0,37.6907,37.7071,37.4523,37.5099,383280.0
2018-10-24 11:30:00,45.64,46.12,45.57,46.09,448543.0,37.5099,37.9044,37.4523,37.8797,448543.0
2018-10-24 12:00:00,46.08,46.16,46.0,46.12,318894.0,37.8715,37.9372,37.8057,37.9044,318894.0
2018-10-24 12:30:00,46.12,46.13,45.86,45.92,248848.0,37.9044,37.9126,37.6907,37.74,248848.0
2018-10-24 13:00:00,45.92,45.92,45.67,45.76,244636.0,37.74,37.74,37.5345,37.6085,244636.0
2018-10-24 13:30:00,45.77,45.94,45.64,45.85,309703.0,37.6167,37.7564,37.5099,37.6825,309703.0
2018-10-24 14:00:00,45.84,46.01,45.66,45.99,533502.0,37.6742,37.814,37.5263,37.7975,533502.0
2018-10-24 14:30:00,46.0,46.12,45.73,45.73,563584.0,37.8057,37.9044,37.5838,37.5838,563584.0
2018-10-24 15:00:00,45.73,45.73,45.46,45.47,459320.0,37.5838,37.5838,37.3619,37.3702,459320.0
2018-10-24 15:30:00,45.48,45.69,45.2,45.33,1659407.0,37.3784,37.551,37.1483,37.2551,1659407.0
2018-10-25 09:30:00,45.76,46.01,45.59,45.6,527006.0,37.6085,37.814,37.4688,37.477,527006.0
2018-10-25 10:00:00,45.6,46.01,45.58,45.84,406726.0,37.477,37.814,37.4606,37.6742,406726.0
2018-10-25 10:30:00,45.84,46.05,45.8,45.94,323625.0,37.6742,37.8468,37.6414,37.7564,323625.0
2018-10-25 11:00:00,45.95,46.05,45.7,46.03,309486.0,37.7647,37.8468,37.5592,37.8304,309486.0
2018-10-25 11:30:00,46.03,46.1,45.91,46.05,390302.0,37.8304,37.8879,37.7318,37.8468,390302.0
2018-10-25 12:00:00,46.05,46.17,45.84,45.87,264381.0,37.8468,37.9455,37.6742,37.6989,264381.0
2018-10-25 12:30:00,45.87,46.05,45.83,46.05,194597.0,37.6989,37.8468,37.666,37.8468,194597.0
2018-10-25 13:00:00,46.06,46.2,45.86,46.19,296553.0,37.8551,37.9701,37.6907,37.9619,296553.0
2018-10-25 13:30:00,46.19,46.35,46.17,46.19,353522.0,37.9619,38.0934,37.9455,37.9619,353522.0
2018-10-25 14:00:00,46.2,46.45,46.15,46.43,292270.0,37.9701,38.1756,37.929,38.1591,292270.0
2018-10-25 14:30:00,46.43,46.63,46.42,46.58,337828.0,38.1591,38.3235,38.1509,38.2824,337828.0
2018-10-25 15:00:00,46.58,46.68,46.52,46.61,450168.0,38.2824,38.3646,38.2331,38.3071,450168.0
2018-10-25 15:30:00,46.61,46.65,46.04,46.16,1079925.0,38.3071,38.34,37.8386,37.9372,1079925.0
2018-10-26 09:30:00,45.71,45.9,45.62,45.86,733131.0,37.5674,37.7236,37.4934,37.6907,733131.0
2018-10-26 10:00:00,45.86,45.86,45.42,45.64,1177376.0,37.6907,37.6907,37.3291,37.5099,1177376.0
2018-10-26 10:30:00,45.64,45.69,45.33,45.37,377158.0,37.5099,37.551,37.2551,37.288,377158.0
2018-10-26 11:00:00,45.37,45.74,45.35,45.69,339077.0,37.288,37.5921,37.2715,37.551,339077.0
2018-10-26 11:30:00,45.7,45.94,45.53,45.53,479574.0,37.5592,37.7564,37.4195,37.4195,479574.0
2018-10-26 12:00:00,45.53,45.9,45.51,45.81,310340.0,37.4195,37.7236,37.403,37.6496,310340.0
2018-10-26 12:30:00,45.81,46.0,45.76,45.87,279067.0,37.6496,37.8057,37.6085,37.6989,279067.0
2018-10-26 13:00:00,45.86,46.03,45.75,45.76,348822.0,37.6907,37.8304,37.6003,37.6085,348822.0
2018-10-26 13:30:00,45.76,45.92,45.67,45.89,364037.0,37.6085,37.74,37.5345,37.7153,364037.0
2018-10-26 14:00:00,45.89,45.94,45.53,45.75,390000.0,37.7153,37.7564,37.4195,37.6003,390000.0
2018-10-26 14:30:00,45.74,45.86,45.34,45.41,297879.0,37.5921,37.6907,37.2633,37.3208,297879.0
2018-10-26 15:00:00,45.4,45.76,45.3,45.66,862085.0,37.3126,37.6085,37.2304,37.5263,862085.0
2018-10-26 15:30:00,45.65,45.76,45.38,45.46,1471460.0,37.5181,37.6085,37.2962,37.3619,1471460.0
2018-10-29 09:30:00,45.82,46.13,45.62,45.87,285488.0,37.8882,38.1445,37.7228,37.9295,285488.0
2018-10-29 10:00:00,45.88,46.17,45.88,46.16,377431.0,37.9378,38.1776,37.9378,38.1693,377431.0
2018-10-29 10:30:00,46.17,46.35,46.07,46.31,299463.0,38.1776,38.3264,38.0949,38.2934,299463.0
2018-10-29 11:00:00,46.33,46.36,45.99,46.04,384569.0,38.3099,38.3347,38.0288,38.0701,384569.0
2018-10-29 11:30:00,46.05,46.26,46.0,46.0,300461.0,38.0784,38.252,38.037,38.037,300461.0
2018-10-29 12:00:00,45.99,46.03,45.85,46.0,304259.0,38.0288,38.0618,37.913,38.037,304259.0
2018-10-29 12:30:00,46.0,46.16,45.92,46.01,240874.0,38.037,38.1693,37.9709,38.0453,240874.0
2018-10-29 13:00:00,46.0,46.17,45.99,46.08,205595.0,38.037,38.1776,38.0288,38.1032,205595.0
2018-10-29 13:30:00,46.07,46.31,46.07,46.17,220698.0,38.0949,38.2934,38.0949,38.1776,220698.0
2018-10-29 14:00:00,46.16,46.17,45.85,45.95,323373.0,38.1693,38.1776,37.913,37.9957,323373.0
2018-10-29 14:30:00,45.95,46.1,45.85,45.89,283871.0,37.9957,38.1197,37.913,37.9461,283871.0
2018-10-29 15:00:00,45.9,45.9,45.49,45.57,789850.0,37.9543,37.9543,37.6153,37.6815,789850.0
2018-10-29 15:30:00,45.57,45.79,45.18,45.77,1293225.0,37.6815,37.8634,37.359,37.8468,1293225.0
2018-10-30 09:30:00,46.16,46.8,45.92,46.75,696283.0,38.1693,38.6985,37.9709,38.6572,696283.0
2018-10-30 10:00:00,46.74,46.83,46.55,46.55,606470.0,38.6489,38.7233,38.4918,38.4918,606470.0
2018-10-30 10:30:00,46.56,46.56,46.17,46.29,398046.0,38.5001,38.5001,38.1776,38.2768,398046.0
2018-10-30 11:00:00,46.29,46.35,46.0,46.29,395280.0,38.2768,38.3264,38.037,38.2768,395280.0
2018-10-30 11:30:00,46.29,46.37,46.1,46.12,257901.0,38.2768,38.343,38.1197,38.1362,257901.0
2018-10-30 12:00:00,46.13,46.35,46.12,46.34,218217.0,38.1445,38.3264,38.1362,38.3182,218217.0
2018-10-30 12:30:00,46.34,46.34,46.1,46.12,165122.0,38.3182,38.3182,38.1197,38.1362,165122.0
2018-10-30 13:00:00,46.11,46.27,46.09,46.15,215852.0,38.128,38.2603,38.1114,38.1611,215852.0
2018-10-30 13:30:00,46.14,46.39,46.11,46.38,284443.0,38.1528,38.3595,38.128,38.3512,284443.0
2018-10-30 14:00:00,46.38,46.43,46.21,46.32,349889.0,38.3512,38.3926,38.2107,38.3016,349889.0
2018-10-30 14:30:00,46.33,46.64,46.24,46.55,292608.0,38.3099,38.5662,38.2355,38.4918,292608.0
2018-10-30 15:00:00,46.56,46.8,46.42,46.78,495213.0,38.5001,38.6985,38.3843,38.682,495213.0
2018-10-30 15:30:00,46.78,46.98,46.73,46.91,1100522.0,38.682,38.8474,38.6407,38.7895,1100522.0
2018-10-31 09:30:00,47.22,47.5,47.11,47.44,439496.0,39.0458,39.2774,38.9549,39.2277,439496.0
2018-10-31 10:00:00,47.44,47.58,47.32,47.51,307563.0,39.2277,39.3435,39.1285,39.2856,307563.0
2018-10-31 10:30:00,47.51,47.61,47.38,47.41,349642.0,39.2856,39.3683,39.1781,39.2029,349642.0
2018-10-31 11:00:00,47.41,47.51,47.2,47.5,433940.0,39.2029,39.2856,39.0293,39.2774,433940.0
2018-10-31 11:30:00,47.51,47.59,47.38,47.4,151198.0,39.2856,39.3518,39.1781,39.1947,151198.0
2018-10-31 12:00:00,47.4,47.43,47.18,47.31,182475.0,39.1947,39.2195,39.0128,39.1203,182475.0
2018-10-31 12:30:00,47.32,47.54,47.22,47.54,179893.0,39.1285,39.3104,39.0458,39.3104,179893.0
2018-10-31 13:00:00,47.54,47.74,47.47,47.57,221689.0,39.3104,39.4758,39.2526,39.3352,221689.0
2018-10-31 13:30:00,47.57,47.7,47.52,47.59,197663.0,39.3352,39.4427,39.2939,39.3518,197663.0
2018-10-31 14:00:00,47.59,47.73,47.54,47.72,261398.0,39.3518,39.4675,39.3104,39.4593,261398.0
2018-10-31 14:30:00,47.72,47.81,47.65,47.8,349312.0,39.4593,39.5337,39.4014,39.5254,349312.0
2018-10-31 15:00:00,47.8,47.88,47.57,47.62,381976.0,39.5254,39.5916,39.3352,39.3766,381976.0
2018-10-31 15:30:00,47.62,47.63,47.28,47.33,1081759.0,39.3766,39.3849,39.0954,39.1368,1081759.0
2018-11-01 09:30:00,47.61,47.82,47.44,47.46,354384.0,39.3683,39.542,39.2277,39.2443,354384.0
2018-11-01 10:00:00,47.45,47.6,47.26,47.39,243702.0,39.236,39.36,39.0789,39.1864,243702.0
2018-11-01 10:30:00,47.4,47.65,47.37,47.61,249871.0,39.1947,39.4014,39.1699,39.3683,249871.0
2018-11-01 11:00:00,47.61,47.63,47.46,47.58,228100.0,39.3683,39.3849,39.2443,39.3435,228100.0
2018-11-01 11:30:00,47.58,47.65,47.51,47.52,266744.0,39.3435,39.4014,39.2856,39.2939,266744.0
2018-11-01 12:00:00,47.51,47.53,47.38,47.43,127011.0,39.2856,39.3022,39.1781,39.2195,127011.0
2018-11-01 12:30:00,47.41,47.54,47.41,47.54,96145.0,39.2029,39.3104,39.2029,39.3104,96145.0
2018-11-01 13:00:00,47.53,47.55,47.41,47.47,141316.0,39.3022,39.3187,39.2029,39.2526,141316.0
2018-11-01 13:30:00,47.47,47.49,47.33,47.36,176650.0,39.2526,39.2691,39.1368,39.1616,176650.0
2018-11-01 14:00:00,47.36,47.4,47.22,47.32,197403.0,39.1616,39.1947,39.0458,39.1285,197403.0
2018-11-01 14:30:00,47.31,47.46,47.28,47.43,170786.0,39.1203,39.2443,39.0954,39.2195,170786.0
2018-11-01 15:00:00,47.43,47.46,47.36,47.45,193275.0,39.2195,39.2443,39.1616,39.236,193275.0
2018-11-01 15:30:00,47.44,47.57,47.39,47.52,767734.0,39.2277,39.3352,39.1864,39.2939,767734.0
2018-11-02 09:30:00,48.0,48.29,47.84,47.93,422776.0,39.6908,39.9306,39.5585,39.6329,422776.0
2018-11-02 10:00:00,47.92,47.94,47.66,47.67,576153.0,39.6247,39.6412,39.4097,39.4179,576153.0
2018-11-02 10:30:00,47.66,47.78,47.42,47.71,307269.0,39.4097,39.5089,39.2112,39.451,307269.0
2018-11-02 11:00:00,47.72,47.74,47.28,47.34,786532.0,39.4593,39.4758,39.0954,39.1451,786532.0
2018-11-02 11:30:00,47.33,47.4,47.21,47.37,410509.0,39.1368,39.1947,39.0376,39.1699,410509.0
2018-11-02 12:00:00,47.37,47.4,47.25,47.3,236160.0,39.1699,39.1947,39.0706,39.112,236160.0
2018-11-02 12:30:00,47.3,47.31,47.06,47.14,291167.0,39.112,39.1203,38.9135,38.9797,291167.0
2018-11-02 13:00:00,47.12,47.28,47.04,47.17,274456.0,38.9631,39.0954,38.897,39.0045,274456.0
2018-11-02 13:30:00,47.17,47.27,47.11,47.18,116515.0,39.0045,39.0872,38.9549,39.0128,116515.0
2018-11-02 14:00:00,47.18,47.38,46.89,47.37,417952.0,39.0128,39.1781,38.773,39.1699,417952.0
2018-11-02 14:30:00,47.34,47.34,47.06,47.09,294456.0,39.1451,39.1451,38.9135,38.9383,294456.0
2018-11-02 15:00:00,47.09,47.25,46.99,47.18,385130.0,38.9383,39.0706,38.8556,39.0128,385130.0
2018-11-02 15:30:00,47.17,47.31,47.12,47.19,744062.0,39.0045,39.1203,38.9631,39.021,744062.0
2018-11-05 09:30:00,47.37,47.78,47.37,47.64,169546.0,39.1699,39.5089,39.1699,39.3931,169546.0
2018-11-05 10:00:00,47.64,47.72,47.43,47.7,333550.0,39.3931,39.4593,39.2195,39.4427,333550.0
2018-11-05 10:30:00,47.71,47.83,47.69,47.8,228110.0,39.451,39.5502,39.4345,39.5254,228110.0
2018-11-05 11:00:00,47.79,47.84,47.69,47.7,189776.0,39.5172,39.5585,39.4345,39.4427,189776.0
2018-11-05 11:30:00,47.7,47.71,47.57,47.7,120217.0,39.4427,39.451,39.3352,39.4427,120217.0
2018-11-05 12:00:00,47.71,47.71,47.62,47.67,153288.0,39.451,39.451,39.3766,39.4179,153288.0
2018-11-05 12:30:00,47.68,47.7,47.52,47.63,102963.0,39.4262,39.4427,39.2939,39.3849,102963.0
2018-11-05 13:00:00,47.63,47.84,47.62,47.81,157852.0,39.3849,39.5585,39.3766,39.5337,157852.0
2018-11-05 13:30:00,47.82,47.98,47.81,47.95,176516.0,39.542,39.6743,39.5337,39.6495,176516.0
2018-11-05 14:00:00,47.95,48.05,47.9,48.03,225861.0,39.6495,39.7322,39.6081,39.7156,225861.0
2018-11-05 14:30:00,48.03,48.1,48.0,48.03,163716.0,39.7156,39.7735,39.6908,39.7156,163716.0
2018-11-05 15:00:00,48.04,48.11,47.89,47.98,290064.0,39.7239,39.7818,39.5998,39.6743,290064.0
2018-11-05 15:30:00,47.98,48.02,47.89,47.98,749701.0,39.6743,39.7073,39.5998,39.6743,749701.0
2018-11-06 09:30:00,47.96,48.01,47.68,47.87,175379.0,39.6577,39.6991,39.4262,39.5833,175379.0
2018-11-06 10:00:00,47.87,47.9,47.72,47.87,126912.0,39.5833,39.6081,39.4593,39.5833,126912.0
2018-11-06 10:30:00,47.86,48.13,47.8,48.13,108669.0,39.575,39.7983,39.5254,39.7983,108669.0
2018-11-06 11:00:00,48.14,48.25,48.06,48.2,243246.0,39.8066,39.8975,39.7404,39.8562,243246.0
2018-11-06 11:30:00,48.2,48.23,48.1,48.16,161762.0,39.8562,39.881,39.7735,39.8231,161762.0
2018-11-06 12:00:00,48.16,48.27,48.12,48.27,194443.0,39.8231,39.9141,39.79,39.9141,194443.0
2018-11-06 12:30:00,48.27,48.33,48.2,48.26,89989.0,39.9141,39.9637,39.8562,39.9058,89989.0
2018-11-06 13:00:00,48.26,48.33,48.21,48.23,101992.0,39.9058,39.9637,39.8645,39.881,101992.0
2018-11-06 13:30:00,48.23,48.36,48.2,48.3,124312.0,39.881,39.9885,39.8562,39.9389,124312.0
2018-11-06 14:00:00,48.3,48.31,48.1,48.14,127637.0,39.9389,39.9471,39.7735,39.8066,127637.0
2018-11-06 14:30:00,48.13,48.19,48.08,48.17,120910.0,39.7983,39.8479,39.757,39.8314,120910.0
2018-11-06 15:00:00,48.16,48.23,48.12,48.19,180304.0,39.8231,39.881,39.79,39.8479,180304.0
2018-11-06 15:30:00,48.19,48.33,48.05,48.31,532893.0,39.8479,39.9637,39.7322,39.9471,532893.0
2018-11-07 09:30:00,48.5,48.55,47.89,47.91,545566.0,40.1043,40.1456,39.5998,39.6164,545566.0
2018-11-07 10:00:00,47.91,48.06,47.75,48.06,327834.0,39.6164,39.7404,39.4841,39.7404,327834.0
2018-11-07 10:30:00,48.08,48.36,48.05,48.2,301934.0,39.757,39.9885,39.7322,39.8562,301934.0
2018-11-07 11:00:00,48.2,48.22,48.07,48.11,240240.0,39.8562,39.8727,39.7487,39.7818,240240.0
2018-11-07 11:30:00,48.11,48.24,48.07,48.16,323249.0,39.7818,39.8893,39.7487,39.8231,323249.0
2018-11-07 12:00:00,48.16,48.31,48.14,48.25,238870.0,39.8231,39.9471,39.8066,39.8975,238870.0
2018-11-07 12:30:00,48.25,48.5,48.24,48.49,223179.0,39.8975,40.1043,39.8893,40.096,223179.0
2018-11-07 13:00:00,48.48,48.55,48.47,48.53,122567.0,40.0877,40.1456,40.0794,40.1291,122567.0
2018-11-07 13:30:00,48.53,48.56,48.44,48.45,112692.0,40.1291,40.1539,40.0546,40.0629,112692.0
2018-11-07 14:00:00,48.45,48.65,48.4,48.61,148421.0,40.0629,40.2283,40.0216,40.1952,148421.0
2018-11-07 14:30:00,48.61,48.74,48.59,48.69,198026.0,40.1952,40.3027,40.1787,40.2614,198026.0
2018-11-07 15:00:00,48.7,48.84,48.65,48.84,330912.0,40.2696,40.3854,40.2283,40.3854,330912.0
2018-11-07 15:30:00,48.83,48.87,48.62,48.76,779199.0,40.3771,40.4102,40.2035,40.3192,779199.0
2018-11-08 09:30:00,48.53,49.06,48.44,48.98,258640.0,40.1291,40.5673,40.0546,40.5012,258640.0
2018-11-08 10:00:00,48.98,49.07,48.85,49.0,298056.0,40.5012,40.5756,40.3937,40.5177,298056.0
2018-11-08 10:30:00,49.0,49.14,48.98,49.12,165503.0,40.5177,40.6335,40.5012,40.6169,165503.0
2018-11-08 11:00:00,49.13,49.23,49.1,49.17,277401.0,40.6252,40.7079,40.6004,40.6583,277401.0
2018-11-08 11:30:00,49.16,49.24,49.06,49.07,554558.0,40.65,40.7162,40.5673,40.5756,554558.0
2018-11-08 12:00:00,49.08,49.13,49.02,49.09,146613.0,40.5838,40.6252,40.5342,40.5921,146613.0
2018-11-08 12:30:00,49.07,49.17,49.07,49.15,213371.0,40.5756,40.6583,40.5756,40.6417,213371.0
2018-11-08 13:00:00,49.15,49.22,49.06,49.12,470085.0,40.6417,40.6996,40.5673,40.6169,470085.0
2018-11-08 13:30:00,49.12,49.15,49.06,49.09,186337.0,40.6169,40.6417,40.5673,40.5921,186337.0
2018-11-08 14:00:00,49.1,49.14,48.9,49.01,312954.0,40.6004,40.6335,40.435,40.526,312954.0
2018-11-08 14:30:00,49.0,49.08,48.89,48.93,486692.0,40.5177,40.5838,40.4267,40.4598,486692.0
2018-11-08 15:00:00,48.94,49.01,48.83,48.9,558781.0,40.4681,40.526,40.3771,40.435,558781.0
2018-11-08 15:30:00,48.9,49.07,48.78,49.02,1075515.0,40.435,40.5756,40.3358,40.5342,1075515.0
2018-11-09 09:30:00,48.82,48.9,48.38,48.49,396986.0,40.3689,40.435,40.005,40.096,396986.0
2018-11-09 10:00:00,48.49,48.53,48.33,48.5,263337.0,40.096,40.1291,39.9637,40.1043,263337.0
2018-11-09 10:30:00,48.5,48.54,48.32,48.38,255327.0,40.1043,40.1373,39.9554,40.005,255327.0
2018-11-09 11:00:00,48.39,48.54,48.27,48.5,524139.0,40.0133,40.1373,39.9141,40.1043,524139.0
2018-11-09 11:30:00,48.5,48.63,48.36,48.37,223839.0,40.1043,40.2117,39.9885,39.9968,223839.0
2018-11-09 12:00:00,48.38,48.47,48.3,48.39,155186.0,40.005,40.0794,39.9389,40.0133,155186.0
2018-11-09 12:30:00,48.39,48.49,48.37,48.39,103798.0,40.0133,40.096,39.9968,40.0133,103798.0
2018-11-09 13:00:00,48.38,48.42,48.33,48.39,153752.0,40.005,40.0381,39.9637,40.0133,153752.0
2018-11-09 13:30:00,48.38,48.43,48.26,48.4,205786.0,40.005,40.0464,39.9058,40.0216,205786.0
2018-11-09 14:00:00,48.39,48.53,48.21,48.34,279020.0,40.0133,40.1291,39.8645,39.9719,279020.0
2018-11-09 14:30:00,48.34,48.59,48.34,48.45,259029.0,39.9719,40.1787,39.9719,40.0629,259029.0
2018-11-09 15:00:00,48.45,48.7,48.41,48.62,274460.0,40.0629,40.2696,40.0298,40.2035,274460.0
2018-11-09 15:30:00,48.63,48.75,48.49,48.5,585984.0,40.2117,40.311,40.096,40.1043,585984.0
2018-11-12 09:30:00,48.33,48.49,48.01,48.16,203586.0,39.9637,40.096,39.6991,39.8231,203586.0
2018-11-12 10:00:00,48.16,48.28,48.08,48.19,181314.0,39.8231,39.9223,39.757,39.8479,181314.0
2018-11-12 10:30:00,48.19,48.2,48.05,48.16,330304.0,39.8479,39.8562,39.7322,39.8231,330304.0
2018-11-12 11:00:00,48.16,48.31,48.09,48.09,531743.0,39.8231,39.9471,39.7652,39.7652,531743.0
2018-11-12 11:30:00,48.09,48.35,47.99,48.33,371388.0,39.7652,39.9802,39.6825,39.9637,371388.0
2018-11-12 12:00:00,48.33,48.45,48.27,48.34,253907.0,39.9637,40.0629,39.9141,39.9719,253907.0
2018-11-12 12:30:00,48.34,48.44,48.25,48.27,236400.0,39.9719,40.0546,39.8975,39.9141,236400.0
2018-11-12 13:00:00,48.26,48.31,48.16,48.26,154250.0,39.9058,39.9471,39.8231,39.9058,154250.0
2018-11-12 13:30:00,48.25,48.29,48.12,48.24,139489.0,39.8975,39.9306,39.79,39.8893,139489.0
2018-11-12 14:00:00,48.23,48.37,48.22,48.29,137281.0,39.881,39.9968,39.8727,39.9306,137281.0
2018-11-12 14:30:00,48.29,48.37,48.19,48.2,182339.0,39.9306,39.9968,39.8479,39.8562,182339.0
2018-11-12 15:00:00,48.2,48.26,48.06,48.23,262108.0,39.8562,39.9058,39.7404,39.881,262108.0
2018-11-12 15:30:00,48.22,48.22,47.88,47.99,1009823.0,39.8727,39.8727,39.5916,39.6825,1009823.0
2018-11-13 09:30:00,48.17,48.53,48.1,48.53,217409.0,39.8314,40.1291,39.7735,40.1291,217409.0
2018-11-13 10:00:00,48.52,48.74,48.29,48.3,288048.0,40.1208,40.3027,39.9306,39.9389,288048.0
2018-11-13 10:30:00,48.31,48.5,48.25,48.47,236153.0,39.9471,40.1043,39.8975,40.0794,236153.0
2018-11-13 11:00:00,48.47,48.71,48.45,48.61,318011.0,40.0794,40.2779,40.0629,40.1952,318011.0
2018-11-13 11:30:00,48.61,48.64,48.49,48.55,238452.0,40.1952,40.22,40.096,40.1456,238452.0
2018-11-13 12:00:00,48.56,48.66,48.5,48.57,224746.0,40.1539,40.2366,40.1043,40.1621,224746.0
2018-11-13 12:30:00,48.57,48.6,48.32,48.38,219588.0,40.1621,40.1869,39.9554,40.005,219588.0
2018-11-13 13:00:00,48.38,48.46,48.22,48.27,174681.0,40.005,40.0712,39.8727,39.9141,174681.0
2018-11-13 13:30:00,48.28,48.41,48.26,48.31,163064.0,39.9223,40.0298,39.9058,39.9471,163064.0
2018-11-13 14:00:00,48.3,48.32,48.1,48.19,339865.0,39.9389,39.9554,39.7735,39.8479,339865.0
2018-11-13 14:30:00,48.18,48.27,48.12,48.22,409324.0,39.8396,39.9141,39.79,39.8727,409324.0
2018-11-13 15:00:00,48.22,48.35,48.07,48.15,320260.0,39.8727,39.9802,39.7487,39.8148,320260.0
2018-11-13 15:30:00,48.15,48.3,48.05,48.2,642747.0,39.8148,39.9389,39.7322,39.8562,642747.0
2018-11-14 09:30:00,48.54,49.02,48.52,48.93,285540.0,40.1373,40.5342,40.1208,40.4598,285540.0
2018-11-14 10:00:00,48.94,49.0,48.7,48.77,258478.0,40.4681,40.5177,40.2696,40.3275,258478.0
2018-11-14 10:30:00,48.77,48.83,48.65,48.69,317295.0,40.3275,40.3771,40.2283,40.2614,317295.0
2018-11-14 11:00:00,48.68,48.7,48.35,48.47,307429.0,40.2531,40.2696,39.9802,40.0794,307429.0
2018-11-14 11:30:00,48.47,48.52,48.18,48.42,716159.0,40.0794,40.1208,39.8396,40.0381,716159.0
2018-11-14 12:00:00,48.43,48.5,48.2,48.33,407539.0,40.0464,40.1043,39.8562,39.9637,407539.0
2018-11-14 12:30:00,48.32,48.32,47.96,47.99,412159.0,39.9554,39.9554,39.6577,39.6825,412159.0
2018-11-14 13:00:00,47.99,48.05,47.76,47.94,393829.0,39.6825,39.7322,39.4924,39.6412,393829.0
2018-11-14 13:30:00,47.94,47.98,47.6,47.78,453816.0,39.6412,39.6743,39.36,39.5089,453816.0
2018-11-14 14:00:00,47.77,48.06,47.63,47.91,408524.0,39.5006,39.7404,39.3849,39.6164,408524.0
2018-11-14 14:30:00,47.9,48.27,47.83,48.25,303736.0,39.6081,39.9141,39.5502,39.8975,303736.0
2018-11-14 15:00:00,48.26,48.42,48.21,48.34,399327.0,39.9058,40.0381,39.8645,39.9719,399327.0
2018-11-14 15:30:00,48.34,48.43,48.14,48.25,812008.0,39.9719,40.0464,39.8066,39.8975,812008.0
2018-11-15 09:30:00,47.75,48.29,47.45,48.16,510344.0,39.4841,39.9306,39.236,39.8231,510344.0
2018-11-15 10:00:00,48.16,48.4,48.02,48.33,412047.0,39.8231,40.0216,39.7073,39.9637,412047.0
2018-11-15 10:30:00,48.32,48.47,48.12,48.3,479255.0,39.9554,40.0794,39.79,39.9389,479255.0
2018-11-15 11:00:00,48.29,48.43,48.16,48.43,313098.0,39.9306,40.0464,39.8231,40.0464,313098.0
2018-11-15 11:30:00,48.44,48.66,48.36,48.61,266830.0,40.0546,40.2366,39.9885,40.1952,266830.0
2018-11-15 12:00:00,48.62,48.84,48.6,48.79,412290.0,40.2035,40.3854,40.1869,40.3441,412290.0
2018-11-15 12:30:00,48.8,48.81,48.52,48.55,227882.0,40.3523,40.3606,40.1208,40.1456,227882.0
2018-11-15 13:00:00,48.55,48.86,48.4,48.85,271124.0,40.1456,40.4019,40.0216,40.3937,271124.0
2018-11-15 13:30:00,48.86,49.0,48.75,48.9,341851.0,40.4019,40.5177,40.311,40.435,341851.0
2018-11-15 14:00:00,48.91,48.99,48.79,48.97,226638.0,40.4433,40.5094,40.3441,40.4929,226638.0
2018-11-15 14:30:00,48.97,49.13,48.81,48.87,545748.0,40.4929,40.6252,40.3606,40.4102,545748.0
2018-11-15 15:00:00,48.87,49.05,48.61,48.98,596976.0,40.4102,40.559,40.1952,40.5012,596976.0
2018-11-15 15:30:00,48.98,49.24,48.93,49.24,929810.0,40.5012,40.7162,40.4598,40.7162,929810.0
2018-11-16 09:30:00,49.0,49.35,48.9,49.15,825621.0,40.5177,40.8071,40.435,40.6417,825621.0
2018-11-16 10:00:00,49.13,49.25,48.97,49.18,415050.0,40.6252,40.7244,40.4929,40.6665,415050.0
2018-11-16 10:30:00,49.18,49.29,49.1,49.11,299219.0,40.6665,40.7575,40.6004,40.6087,299219.0
2018-11-16 11:00:00,49.12,49.35,49.11,49.28,182664.0,40.6169,40.8071,40.6087,40.7492,182664.0
2018-11-16 11:30:00,49.28,49.38,49.25,49.32,210486.0,40.7492,40.8319,40.7244,40.7823,210486.0
2018-11-16 12:00:00,49.32,49.36,49.13,49.15,232701.0,40.7823,40.8154,40.6252,40.6417,232701.0
2018-11-16 12:30:00,49.16,49.61,49.15,49.43,356408.0,40.65,41.0221,40.6417,40.8733,356408.0
2018-11-16 13:00:00,49.43,49.47,49.29,49.42,178490.0,40.8733,40.9063,40.7575,40.865,178490.0
2018-11-16 13:30:00,49.42,49.42,49.25,49.31,108799.0,40.865,40.865,40.7244,40.774,108799.0
2018-11-16 14:00:00,49.31,49.54,49.31,49.52,150283.0,40.774,40.9642,40.774,40.9477,150283.0
2018-11-16 14:30:00,49.51,49.58,49.4,49.41,169520.0,40.9394,40.9973,40.8485,40.8567,169520.0
2018-11-16 15:00:00,49.42,49.53,49.39,49.47,184921.0,40.865,40.956,40.8402,40.9063,184921.0
2018-11-16 15:30:00,49.46,49.52,49.36,49.41,461676.0,40.8981,40.9477,40.8154,40.8567,461676.0
2018-11-19 09:30:00,49.34,49.76,49.19,49.75,344940.0,40.7988,41.1461,40.6748,41.1379,344940.0
2018-11-19 10:00:00,49.74,49.96,49.67,49.88,396391.0,41.1296,41.3115,41.0717,41.2454,396391.0
2018-11-19 10:30:00,49.87,50.09,49.81,50.08,364930.0,41.2371,41.419,41.1875,41.4107,364930.0
2018-11-19 11:00:00,50.08,50.19,49.96,49.98,298413.0,41.4107,41.5017,41.3115,41.3281,298413.0
2018-11-19 11:30:00,49.97,49.99,49.5,49.59,310235.0,41.3198,41.3363,40.9311,41.0056,310235.0
2018-11-19 12:00:00,49.59,49.65,49.43,49.54,242665.0,41.0056,41.0552,40.8733,40.9642,242665.0
2018-11-19 12:30:00,49.54,49.86,49.49,49.84,341214.0,40.9642,41.2288,40.9229,41.2123,341214.0
2018-11-19 13:00:00,49.84,49.88,49.68,49.81,285708.0,41.2123,41.2454,41.08,41.1875,285708.0
2018-11-19 13:30:00,49.8,50.04,49.68,49.89,304597.0,41.1792,41.3777,41.08,41.2536,304597.0
2018-11-19 14:00:00,49.89,50.0,49.75,49.97,458268.0,41.2536,41.3446,41.1379,41.3198,458268.0
2018-11-19 14:30:00,49.97,50.13,49.87,50.07,428906.0,41.3198,41.4521,41.2371,41.4025,428906.0
2018-11-19 15:00:00,50.07,50.33,50.0,50.17,417730.0,41.4025,41.6175,41.3446,41.4852,417730.0
2018-11-19 15:30:00,50.17,50.21,49.96,50.13,738640.0,41.4852,41.5182,41.3115,41.4521,738640.0
2018-11-20 09:30:00,49.78,49.89,49.22,49.4,722262.0,41.1627,41.2536,40.6996,40.8485,722262.0
2018-11-20 10:00:00,49.39,49.49,48.97,49.15,754479.0,40.8402,40.9229,40.4929,40.6417,754479.0
2018-11-20 10:30:00,49.16,49.58,49.08,49.49,401156.0,40.65,40.9973,40.5838,40.9229,401156.0
2018-11-20 11:00:00,49.49,49.59,49.24,49.25,446185.0,40.9229,41.0056,40.7162,40.7244,446185.0
2018-11-20 11:30:00,49.26,49.47,49.11,49.43,405722.0,40.7327,40.9063,40.6087,40.8733,405722.0
2018-11-20 12:00:00,49.43,49.56,49.21,49.25,273209.0,40.8733,40.9808,40.6913,40.7244,273209.0
2018-11-20 12:30:00,49.26,49.33,49.2,49.3,450909.0,40.7327,40.7906,40.6831,40.7658,450909.0
2018-11-20 13:00:00,49.29,49.32,49.17,49.28,270744.0,40.7575,40.7823,40.6583,40.7492,270744.0
2018-11-20 13:30:00,49.28,49.44,49.25,49.28,277605.0,40.7492,40.8815,40.7244,40.7492,277605.0
2018-11-20 14:00:00,49.28,49.36,49.18,49.22,288640.0,40.7492,40.8154,40.6665,40.6996,288640.0
2018-11-20 14:30:00,49.23,49.46,49.21,49.38,345683.0,40.7079,40.8981,40.6913,40.8319,345683.0
2018-11-20 15:00:00,49.38,49.61,49.26,49.56,390993.0,40.8319,41.0221,40.7327,40.9808,390993.0
2018-11-20 15:30:00,49.55,49.59,49.35,49.41,1076116.0,40.9725,41.0056,40.8071,40.8567,1076116.0
2018-11-21 09:30:00,49.62,50.03,49.45,50.02,342445.0,41.0304,41.3694,40.8898,41.3611,342445.0
2018-11-21 10:00:00,50.02,50.37,50.02,50.37,378611.0,41.3611,41.6505,41.3611,41.6505,378611.0
2018-11-21 10:30:00,50.37,50.46,50.13,50.23,436443.0,41.6505,41.725,41.4521,41.5348,436443.0
2018-11-21 11:00:00,50.23,50.44,50.18,50.3,421355.0,41.5348,41.7084,41.4934,41.5927,421355.0
2018-11-21 11:30:00,50.3,50.44,50.27,50.43,237610.0,41.5927,41.7084,41.5679,41.7002,237610.0
2018-11-21 12:00:00,50.44,50.46,50.25,50.33,155300.0,41.7084,41.725,41.5513,41.6175,155300.0
2018-11-21 12:30:00,50.32,50.37,50.3,50.35,201302.0,41.6092,41.6505,41.5927,41.634,201302.0
2018-11-21 13:00:00,50.35,50.37,50.27,50.32,170718.0,41.634,41.6505,41.5679,41.6092,170718.0
2018-11-21 13:30:00,50.32,50.43,50.28,50.29,179709.0,41.6092,41.7002,41.5761,41.5844,179709.0
2018-11-21 14:00:00,50.28,50.47,50.23,50.42,254360.0,41.5761,41.7332,41.5348,41.6919,254360.0
2018-11-21 14:30:00,50.43,50.46,50.27,50.29,240380.0,41.7002,41.725,41.5679,41.5844,240380.0
2018-11-21 15:00:00,50.29,50.36,50.17,50.2,336912.0,41.5844,41.6423,41.4852,41.51,336912.0
2018-11-21 15:30:00,50.2,50.21,49.95,49.96,879649.0,41.51,41.5182,41.3032,41.3115,879649.0
2018-11-23 09:30:00,49.6,49.77,49.32,49.54,279147.0,41.0138,41.1544,40.7823,40.9642,279147.0
2018-11-23 10:00:00,49.55,49.76,49.51,49.65,254358.0,40.9725,41.1461,40.9394,41.0552,254358.0
2018-11-23 10:30:00,49.65,49.87,49.65,49.73,158963.0,41.0552,41.2371,41.0552,41.1213,158963.0
2018-11-23 11:00:00,49.74,50.0,49.74,49.97,148588.0,41.1296,41.3446,41.1296,41.3198,148588.0
2018-11-23 11:30:00,49.97,50.24,49.94,50.04,246942.0,41.3198,41.543,41.295,41.3777,246942.0
2018-11-23 12:00:00,50.04,50.13,49.98,50.02,216836.0,41.3777,41.4521,41.3281,41.3611,216836.0
2018-11-23 12:30:00,50.02,50.11,49.84,49.88,394453.0,41.3611,41.4355,41.2123,41.2454,394453.0
2018-11-26 09:30:00,50.44,51.25,50.38,51.24,812098.0,41.7084,42.3782,41.6588,42.3699,812098.0
2018-11-26 10:00:00,51.24,51.41,51.06,51.08,407127.0,42.3699,42.5105,42.2211,42.2376,407127.0
2018-11-26 10:30:00,51.08,51.3,51.08,51.24,480257.0,42.2376,42.4195,42.2376,42.3699,480257.0
2018-11-26 11:00:00,51.25,51.31,51.14,51.23,194847.0,42.3782,42.4278,42.2872,42.3617,194847.0
2018-11-26 11:30:00,51.23,51.23,51.05,51.15,125740.0,42.3617,42.3617,42.2128,42.2955,125740.0
2018-11-26 12:00:00,51.15,51.32,51.12,51.23,191558.0,42.2955,42.4361,42.2707,42.3617,191558.0
2018-11-26 12:30:00,51.23,51.28,51.0,51.05,154889.0,42.3617,42.403,42.1715,42.2128,154889.0
2018-11-26 13:00:00,51.05,51.18,51.0,51.13,163486.0,42.2128,42.3203,42.1715,42.279,163486.0
2018-11-26 13:30:00,51.13,51.25,51.12,51.17,202283.0,42.279,42.3782,42.2707,42.3121,202283.0
2018-11-26 14:00:00,51.17,51.27,51.1,51.2,310255.0,42.3121,42.3947,42.2542,42.3369,310255.0
2018-11-26 14:30:00,51.19,51.29,51.08,51.16,163174.0,42.3286,42.4113,42.2376,42.3038,163174.0
2018-11-26 15:00:00,51.16,51.21,50.99,51.05,283145.0,42.3038,42.3451,42.1632,42.2128,283145.0
2018-11-26 15:30:00,51.05,51.11,50.92,50.93,732470.0,42.2128,42.2624,42.1053,42.1136,732470.0
2018-11-27 09:30:00,50.66,50.89,50.55,50.87,182193.0,41.8903,42.0805,41.7994,42.064,182193.0
2018-11-27 10:00:00,50.86,50.98,50.74,50.82,225056.0,42.0557,42.1549,41.9565,42.0226,225056.0
2018-11-27 10:30:00,50.81,51.03,50.8,50.95,262298.0,42.0144,42.1963,42.0061,42.1301,262298.0
2018-11-27 11:00:00,50.94,51.07,50.82,50.91,161114.0,42.1219,42.2294,42.0226,42.0971,161114.0
2018-11-27 11:30:00,50.9,51.02,50.82,50.96,164465.0,42.0888,42.188,42.0226,42.1384,164465.0
2018-11-27 12:00:00,50.97,51.05,50.86,50.89,180986.0,42.1467,42.2128,42.0557,42.0805,180986.0
2018-11-27 12:30:00,50.88,51.04,50.87,50.96,128905.0,42.0723,42.2046,42.064,42.1384,128905.0
2018-11-27 13:00:00,50.97,51.1,50.92,50.99,173969.0,42.1467,42.2542,42.1053,42.1632,173969.0
2018-11-27 13:30:00,51.0,51.13,50.99,51.13,128114.0,42.1715,42.279,42.1632,42.279,128114.0
2018-11-27 14:00:00,51.13,51.19,51.1,51.12,139017.0,42.279,42.3286,42.2542,42.2707,139017.0
2018-11-27 14:30:00,51.13,51.28,51.12,51.22,197864.0,42.279,42.403,42.2707,42.3534,197864.0
2018-11-27 15:00:00,51.22,51.27,51.13,51.21,217310.0,42.3534,42.3947,42.279,42.3451,217310.0
2018-11-27 15:30:00,51.21,51.38,51.15,51.37,624620.0,42.3451,42.4857,42.2955,42.4774,624620.0
2018-11-28 09:30:00,51.54,51.57,50.76,50.84,632952.0,42.618,42.6428,41.973,42.0392,632952.0
2018-11-28 10:00:00,50.86,50.92,50.34,50.42,424886.0,42.0557,42.1053,41.6257,41.6919,424886.0
2018-11-28 10:30:00,50.41,50.7,50.35,50.65,260934.0,41.6836,41.9234,41.634,41.8821,260934.0
2018-11-28 11:00:00,50.66,50.93,50.6,50.93,208722.0,41.8903,42.1136,41.8407,42.1136,208722.0
2018-11-28 11:30:00,50.93,50.96,50.82,50.9,222695.0,42.1136,42.1384,42.0226,42.0888,222695.0
2018-11-28 12:00:00,50.91,51.41,50.91,51.25,451189.0,42.0971,42.5105,42.0971,42.3782,451189.0
2018-11-28 12:30:00,51.25,51.54,51.17,51.44,518205.0,42.3782,42.618,42.3121,42.5353,518205.0
2018-11-28 13:00:00,51.44,51.57,51.33,51.54,262669.0,42.5353,42.6428,42.4444,42.618,262669.0
2018-11-28 13:30:00,51.54,51.67,51.5,51.58,217696.0,42.618,42.7255,42.5849,42.6511,217696.0
2018-11-28 14:00:00,51.58,51.63,51.42,51.51,271418.0,42.6511,42.6924,42.5188,42.5932,271418.0
2018-11-28 14:30:00,51.51,51.55,51.37,51.39,243597.0,42.5932,42.6263,42.4774,42.494,243597.0
2018-11-28 15:00:00,51.39,51.44,51.21,51.42,494725.0,42.494,42.5353,42.3451,42.5188,494725.0
2018-11-28 15:30:00,51.43,51.61,51.37,51.61,737736.0,42.527,42.6759,42.4774,42.6759,737736.0
2018-11-29 09:30:00,50.94,51.44,50.84,50.86,462882.0,42.1219,42.5353,42.0392,42.0557,462882.0
2018-11-29 10:00:00,50.85,50.98,50.77,50.79,379864.0,42.0474,42.1549,41.9813,41.9978,379864.0
2018-11-29 10:30:00,50.8,50.99,50.55,50.73,302746.0,42.0061,42.1632,41.7994,41.9482,302746.0
2018-11-29 11:00:00,50.74,50.9,50.73,50.89,286926.0,41.9565,42.0888,41.9482,42.0805,286926.0
2018-11-29 11:30:00,50.89,50.9,50.63,50.72,346647.0,42.0805,42.0888,41.8655,41.94,346647.0
2018-11-29 12:00:00,50.72,50.84,50.69,50.78,171792.0,41.94,42.0392,41.9151,41.9896,171792.0
2018-11-29 12:30:00,50.79,50.89,50.79,50.8,186958.0,41.9978,42.0805,41.9978,42.0061,186958.0
2018-11-29 13:00:00,50.81,51.0,50.8,50.94,227203.0,42.0144,42.1715,42.0061,42.1219,227203.0
2018-11-29 13:30:00,50.93,50.95,50.84,50.9,172629.0,42.1136,42.1301,42.0392,42.0888,172629.0
2018-11-29 14:00:00,50.9,51.02,50.77,50.99,200377.0,42.0888,42.188,41.9813,42.1632,200377.0
2018-11-29 14:30:00,51.0,51.1,50.93,51.09,342197.0,42.1715,42.2542,42.1136,42.2459,342197.0
2018-11-29 15:00:00,51.09,51.12,50.96,50.98,259909.0,42.2459,42.2707,42.1384,42.1549,259909.0
2018-11-29 15:30:00,50.98,50.98,50.66,50.69,751368.0,42.1549,42.1549,41.8903,41.9151,751368.0
2018-11-30 09:30:00,50.6,51.08,50.6,51.01,205993.0,41.8407,42.2376,41.8407,42.1798,205993.0
2018-11-30 10:00:00,51.0,51.24,50.98,51.22,235438.0,42.1715,42.3699,42.1549,42.3534,235438.0
2018-11-30 10:30:00,51.22,51.39,51.14,51.23,271921.0,42.3534,42.494,42.2872,42.3617,271921.0
2018-11-30 11:00:00,51.23,51.24,51.01,51.06,234563.0,42.3617,42.3699,42.1798,42.2211,234563.0
2018-11-30 11:30:00,51.05,51.11,50.89,51.05,176760.0,42.2128,42.2624,42.0805,42.2128,176760.0
2018-11-30 12:00:00,51.06,51.12,50.87,50.87,175106.0,42.2211,42.2707,42.064,42.064,175106.0
2018-11-30 12:30:00,50.88,50.95,50.81,50.91,104598.0,42.0723,42.1301,42.0144,42.0971,104598.0
2018-11-30 13:00:00,50.91,50.93,50.83,50.86,170386.0,42.0971,42.1136,42.0309,42.0557,170386.0
2018-11-30 13:30:00,50.87,51.08,50.84,51.05,161689.0,42.064,42.2376,42.0392,42.2128,161689.0
2018-11-30 14:00:00,51.05,51.17,51.0,51.14,186116.0,42.2128,42.3121,42.1715,42.2872,186116.0
2018-11-30 14:30:00,51.14,51.26,51.12,51.21,182037.0,42.2872,42.3865,42.2707,42.3451,182037.0
2018-11-30 15:00:00,51.2,51.33,51.2,51.26,220605.0,42.3369,42.4444,42.3369,42.3865,220605.0
2018-11-30 15:30:00,51.26,51.36,51.15,51.29,1095400.0,42.3865,42.4692,42.2955,42.4113,1095400.0
2018-12-03 09:30:00,51.8,51.98,51.16,51.22,741040.0,42.833,42.9818,42.3038,42.3534,741040.0
2018-12-03 10:00:00,51.22,51.24,50.94,51.17,354242.0,42.3534,42.3699,42.1219,42.3121,354242.0
2018-12-03 10:30:00,51.17,51.17,50.78,50.81,331582.0,42.3121,42.3121,41.9896,42.0144,331582.0
2018-12-03 11:00:00,50.82,50.82,50.42,50.48,319584.0,42.0226,42.0226,41.6919,41.7415,319584.0
2018-12-03 11:30:00,50.48,50.53,50.34,50.52,381343.0,41.7415,41.7828,41.6257,41.7746,381343.0
2018-12-03 12:00:00,50.53,50.75,50.45,50.75,221413.0,41.7828,41.9648,41.7167,41.9648,221413.0
2018-12-03 12:30:00,50.75,50.85,50.68,50.71,199029.0,41.9648,42.0474,41.9069,41.9317,199029.0
2018-12-03 13:00:00,50.72,51.0,50.71,50.89,226845.0,41.94,42.1715,41.9317,42.0805,226845.0
2018-12-03 13:30:00,50.89,50.9,50.67,50.73,273139.0,42.0805,42.0888,41.8986,41.9482,273139.0
2018-12-03 14:00:00,50.73,50.9,50.64,50.9,241554.0,41.9482,42.0888,41.8738,42.0888,241554.0
2018-12-03 14:30:00,50.9,50.94,50.75,50.86,235424.0,42.0888,42.1219,41.9648,42.0557,235424.0
2018-12-03 15:00:00,50.86,51.02,50.73,50.87,373705.0,42.0557,42.188,41.9482,42.064,373705.0
2018-12-03 15:30:00,50.87,50.91,50.6,50.65,1019385.0,42.064,42.0971,41.8407,41.8821,1019385.0
2018-12-04 09:30:00,50.53,50.79,49.68,49.82,681799.0,41.7828,41.9978,41.08,41.1957,681799.0
2018-12-04 10:00:00,49.82,49.83,49.58,49.78,385656.0,41.1957,41.204,40.9973,41.1627,385656.0
2018-12-04 10:30:00,49.77,49.84,49.63,49.64,428022.0,41.1544,41.2123,41.0386,41.0469,428022.0
2018-12-04 11:00:00,49.64,49.68,49.47,49.61,296447.0,41.0469,41.08,40.9063,41.0221,296447.0
2018-12-04 11:30:00,49.61,49.67,49.25,49.26,515127.0,41.0221,41.0717,40.7244,40.7327,515127.0
2018-12-04 12:00:00,49.25,49.29,48.81,48.81,337506.0,40.7244,40.7575,40.3606,40.3606,337506.0
2018-12-04 12:30:00,48.81,48.99,48.66,48.8,427076.0,40.3606,40.5094,40.2366,40.3523,427076.0
2018-12-04 13:00:00,48.8,48.82,48.42,48.51,375815.0,40.3523,40.3689,40.0381,40.1125,375815.0
2018-12-04 13:30:00,48.51,48.86,48.43,48.76,317578.0,40.1125,40.4019,40.0464,40.3192,317578.0
2018-12-04 14:00:00,48.75,49.06,48.68,48.86,493935.0,40.311,40.5673,40.2531,40.4019,493935.0
2018-12-04 14:30:00,48.87,49.25,48.85,49.08,503791.0,40.4102,40.7244,40.3937,40.5838,503791.0
2018-12-04 15:00:00,49.08,49.1,48.73,48.81,570986.0,40.5838,40.6004,40.2944,40.3606,570986.0
2018-12-04 15:30:00,48.8,48.98,48.62,48.71,1289283.0,40.3523,40.5012,40.2035,40.2779,1289283.0
2018-12-06 09:30:00,47.8,48.0,47.33,47.51,1016972.0,39.5254,39.6908,39.1368,39.2856,1016972.0
2018-12-06 10:00:00,47.51,47.92,47.45,47.62,558327.0,39.2856,39.6247,39.236,39.3766,558327.0
2018-12-06 10:30:00,47.63,47.68,47.19,47.23,900459.0,39.3849,39.4262,39.021,39.0541,900459.0
2018-12-06 11:00:00,47.24,47.26,46.67,46.96,1397788.0,39.0624,39.0789,38.591,38.8308,1397788.0
2018-12-06 11:30:00,46.95,47.2,46.92,47.12,620250.0,38.8226,39.0293,38.7978,38.9631,620250.0
2018-12-06 12:00:00,47.12,47.45,46.98,47.44,578848.0,38.9631,39.236,38.8474,39.2277,578848.0
2018-12-06 12:30:00,47.43,47.55,47.21,47.49,554037.0,39.2195,39.3187,39.0376,39.2691,554037.0
2018-12-06 13:00:00,47.5,47.51,47.13,47.19,269644.0,39.2774,39.2856,38.9714,39.021,269644.0
2018-12-06 13:30:00,47.18,47.54,47.1,47.53,404249.0,39.0128,39.3104,38.9466,39.3022,404249.0
2018-12-06 14:00:00,47.54,47.63,47.18,47.35,415307.0,39.3104,39.3849,39.0128,39.1533,415307.0
2018-12-06 14:30:00,47.35,47.49,47.2,47.43,410809.0,39.1533,39.2691,39.0293,39.2195,410809.0
2018-12-06 15:00:00,47.44,47.58,47.34,47.57,472056.0,39.2277,39.3435,39.1451,39.3352,472056.0
2018-12-06 15:30:00,47.57,47.96,47.55,47.85,2315309.0,39.3352,39.6577,39.3187,39.5668,2315309.0
2018-12-07 09:30:00,47.8,48.58,47.8,48.28,305448.0,39.5254,40.1704,39.5254,39.9223,305448.0
2018-12-07 10:00:00,48.29,48.31,47.59,47.75,264523.0,39.9306,39.9471,39.3518,39.4841,264523.0
2018-12-07 10:30:00,47.74,47.92,47.54,47.92,231585.0,39.4758,39.6247,39.3104,39.6247,231585.0
2018-12-07 11:00:00,47.91,47.98,47.39,47.54,403939.0,39.6164,39.6743,39.1864,39.3104,403939.0
2018-12-07 11:30:00,47.53,47.66,47.45,47.45,310953.0,39.3022,39.4097,39.236,39.236,310953.0
2018-12-07 12:00:00,47.45,47.65,47.43,47.49,213984.0,39.236,39.4014,39.2195,39.2691,213984.0
2018-12-07 12:30:00,47.48,47.98,47.4,47.95,407637.0,39.2608,39.6743,39.1947,39.6495,407637.0
2018-12-07 13:00:00,47.93,48.08,47.72,47.89,514052.0,39.6329,39.757,39.4593,39.5998,514052.0
2018-12-07 13:30:00,47.88,47.9,47.62,47.65,263037.0,39.5916,39.6081,39.3766,39.4014,263037.0
2018-12-07 14:00:00,47.66,47.92,47.42,47.9,416603.0,39.4097,39.6247,39.2112,39.6081,416603.0
2018-12-07 14:30:00,47.91,47.92,47.47,47.52,436466.0,39.6164,39.6247,39.2526,39.2939,436466.0
2018-12-07 15:00:00,47.53,47.76,47.45,47.74,551973.0,39.3022,39.4924,39.236,39.4758,551973.0
2018-12-07 15:30:00,47.73,47.97,47.68,47.71,1040181.0,39.4675,39.666,39.4262,39.451,1040181.0
2018-12-10 09:30:00,47.45,47.55,46.77,47.09,565033.0,39.236,39.3187,38.6737,38.9383,565033.0
2018-12-10 10:00:00,47.08,47.41,46.94,47.12,537379.0,38.9301,39.2029,38.8143,38.9631,537379.0
2018-12-10 10:30:00,47.12,47.26,46.77,46.88,408350.0,38.9631,39.0789,38.6737,38.7647,408350.0
2018-12-10 11:00:00,46.89,46.9,46.57,46.8,433662.0,38.773,38.7812,38.5084,38.6985,433662.0
2018-12-10 11:30:00,46.8,47.1,46.77,46.97,332555.0,38.6985,38.9466,38.6737,38.8391,332555.0
2018-12-10 12:00:00,46.96,47.05,46.8,47.0,257901.0,38.8308,38.9053,38.6985,38.8639,257901.0
2018-12-10 12:30:00,46.99,47.51,46.98,47.44,291496.0,38.8556,39.2856,38.8474,39.2277,291496.0
2018-12-10 13:00:00,47.45,47.68,47.38,47.49,519191.0,39.236,39.4262,39.1781,39.2691,519191.0
2018-12-10 13:30:00,47.48,47.63,47.4,47.41,326271.0,39.2608,39.3849,39.1947,39.2029,326271.0
2018-12-10 14:00:00,47.41,47.51,47.3,47.38,379517.0,39.2029,39.2856,39.112,39.1781,379517.0
2018-12-10 14:30:00,47.38,47.6,47.35,47.39,243936.0,39.1781,39.36,39.1533,39.1864,243936.0
2018-12-10 15:00:00,47.4,47.4,47.22,47.35,327790.0,39.1947,39.1947,39.0458,39.1533,327790.0
2018-12-10 15:30:00,47.36,47.7,47.36,47.55,667422.0,39.1616,39.4427,39.1616,39.3187,667422.0
2018-12-11 09:30:00,48.39,48.97,48.35,48.8,819218.0,40.0133,40.4929,39.9802,40.3523,819218.0
2018-12-11 10:00:00,48.8,49.0,48.76,48.94,443582.0,40.3523,40.5177,40.3192,40.4681,443582.0
2018-12-11 10:30:00,48.94,48.96,48.55,48.63,604343.0,40.4681,40.4846,40.1456,40.2117,604343.0
2018-12-11 11:00:00,48.63,48.63,48.34,48.34,484380.0,40.2117,40.2117,39.9719,39.9719,484380.0
2018-12-11 11:30:00,48.34,48.46,48.28,48.38,459480.0,39.9719,40.0712,39.9223,40.005,459480.0
2018-12-11 12:00:00,48.38,48.41,48.01,48.1,506077.0,40.005,40.0298,39.6991,39.7735,506077.0
2018-12-11 12:30:00,48.09,48.22,48.04,48.05,429536.0,39.7652,39.8727,39.7239,39.7322,429536.0
2018-12-11 13:00:00,48.05,48.27,48.0,48.1,291763.0,39.7322,39.9141,39.6908,39.7735,291763.0
2018-12-11 13:30:00,48.1,48.14,47.78,47.86,386400.0,39.7735,39.8066,39.5089,39.575,386400.0
2018-12-11 14:00:00,47.86,48.05,47.78,48.0,1133154.0,39.575,39.7322,39.5089,39.6908,1133154.0
2018-12-11 14:30:00,48.0,48.07,47.68,47.79,828854.0,39.6908,39.7487,39.4262,39.5172,828854.0
2018-12-11 15:00:00,47.79,48.04,47.59,47.96,753615.0,39.5172,39.7239,39.3518,39.6577,753615.0
2018-12-11 15:30:00,47.96,48.13,47.63,47.68,941700.0,39.6577,39.7983,39.3849,39.4262,941700.0
2018-12-12 09:30:00,48.2,48.41,47.63,48.06,540088.0,39.8562,40.0298,39.3849,39.7404,540088.0
2018-12-12 10:00:00,48.06,48.39,47.94,48.32,502790.0,39.7404,40.0133,39.6412,39.9554,502790.0
2018-12-12 10:30:00,48.31,48.45,48.06,48.42,420373.0,39.9471,40.0629,39.7404,40.0381,420373.0
2018-12-12 11:00:00,48.43,48.54,48.24,48.46,336142.0,40.0464,40.1373,39.8893,40.0712,336142.0
2018-12-12 11:30:00,48.47,48.68,48.34,48.68,310750.0,40.0794,40.2531,39.9719,40.2531,310750.0
2018-12-12 12:00:00,48.68,48.74,48.56,48.74,230281.0,40.2531,40.3027,40.1539,40.3027,230281.0
2018-12-12 12:30:00,48.75,48.82,48.61,48.81,203269.0,40.311,40.3689,40.1952,40.3606,203269.0
2018-12-12 13:00:00,48.82,48.95,48.81,48.92,242687.0,40.3689,40.4764,40.3606,40.4515,242687.0
2018-12-12 13:30:00,48.91,48.91,48.5,48.58,287858.0,40.4433,40.4433,40.1043,40.1704,287858.0
2018-12-12 14:00:00,48.58,48.59,48.37,48.41,263164.0,40.1704,40.1787,39.9968,40.0298,263164.0
2018-12-12 14:30:00,48.41,48.49,48.27,48.45,289179.0,40.0298,40.096,39.9141,40.0629,289179.0
2018-12-12 15:00:00,48.44,48.61,48.4,48.43,412913.0,40.0546,40.1952,40.0216,40.0464,412913.0
2018-12-12 15:30:00,48.44,48.51,48.04,48.07,970304.0,40.0546,40.1125,39.7239,39.7487,970304.0
2018-12-13 09:30:00,48.13,48.28,47.76,48.02,269392.0,39.7983,39.9223,39.4924,39.7073,269392.0
2018-12-13 10:00:00,48.02,48.49,47.97,48.32,367040.0,39.7073,40.096,39.666,39.9554,367040.0
2018-12-13 10:30:00,48.33,48.69,48.26,48.51,479613.0,39.9637,40.2614,39.9058,40.1125,479613.0
2018-12-13 11:00:00,48.53,48.54,48.25,48.25,919975.0,40.1291,40.1373,39.8975,39.8975,919975.0
2018-12-13 11:30:00,48.25,48.3,47.92,47.92,605261.0,39.8975,39.9389,39.6247,39.6247,605261.0
2018-12-13 12:00:00,47.91,47.96,47.75,47.75,287853.0,39.6164,39.6577,39.4841,39.4841,287853.0
2018-12-13 12:30:00,47.74,47.92,47.72,47.92,354315.0,39.4758,39.6247,39.4593,39.6247,354315.0
2018-12-13 13:00:00,47.92,48.01,47.75,47.97,443753.0,39.6247,39.6991,39.4841,39.666,443753.0
2018-12-13 13:30:00,47.98,48.15,47.97,48.03,367533.0,39.6743,39.8148,39.666,39.7156,367533.0
2018-12-13 14:00:00,48.04,48.05,47.85,48.0,301078.0,39.7239,39.7322,39.5668,39.6908,301078.0
2018-12-13 14:30:00,47.99,48.05,47.85,48.0,225870.0,39.6825,39.7322,39.5668,39.6908,225870.0
2018-12-13 15:00:00,48.0,48.08,47.9,48.06,569116.0,39.6908,39.757,39.6081,39.7404,569116.0
2018-12-13 15:30:00,48.06,48.16,47.99,48.1,1012247.0,39.7404,39.8231,39.6825,39.7735,1012247.0
2018-12-14 09:30:00,47.59,48.97,47.58,48.84,548712.0,39.3518,40.4929,39.3435,40.3854,548712.0
2018-12-14 10:00:00,48.83,48.9,48.33,48.34,366474.0,40.3771,40.435,39.9637,39.9719,366474.0
2018-12-14 10:30:00,48.34,48.72,48.21,48.56,482132.0,39.9719,40.2862,39.8645,40.1539,482132.0
2018-12-14 11:00:00,48.56,48.79,48.53,48.73,447453.0,40.1539,40.3441,40.1291,40.2944,447453.0
2018-12-14 11:30:00,48.73,48.92,48.7,48.8,607040.0,40.2944,40.4515,40.2696,40.3523,607040.0
2018-12-14 12:00:00,48.8,49.0,48.75,48.84,339438.0,40.3523,40.5177,40.311,40.3854,339438.0
2018-12-14 12:30:00,48.83,48.92,48.44,48.45,282524.0,40.3771,40.4515,40.0546,40.0629,282524.0
2018-12-14 13:00:00,48.44,48.94,48.39,48.88,545388.0,40.0546,40.4681,40.0133,40.4185,545388.0
2018-12-14 13:30:00,48.87,48.9,48.75,48.76,508405.0,40.4102,40.435,40.311,40.3192,508405.0
2018-12-14 14:00:00,48.76,48.87,48.61,48.79,416446.0,40.3192,40.4102,40.1952,40.3441,416446.0
2018-12-14 14:30:00,48.78,48.79,48.45,48.67,733705.0,40.3358,40.3441,40.0629,40.2448,733705.0
2018-12-14 15:00:00,48.67,48.76,48.53,48.58,678903.0,40.2448,40.3192,40.1291,40.1704,678903.0
2018-12-14 15:30:00,48.58,48.68,48.41,48.66,1609910.0,40.1704,40.2531,40.0298,40.2366,1609910.0
2018-12-17 09:30:00,48.39,49.03,48.14,48.98,843899.0,40.0133,40.5425,39.8066,40.5012,843899.0
2018-12-17 10:00:00,48.97,49.52,48.93,49.46,612987.0,40.4929,40.9477,40.4598,40.8981,612987.0
2018-12-17 10:30:00,49.45,49.67,49.24,49.67,449322.0,40.8898,41.0717,40.7162,41.0717,449322.0
2018-12-17 11:00:00,49.68,49.89,49.62,49.78,439522.0,41.08,41.2536,41.0304,41.1627,439522.0
2018-12-17 11:30:00,49.78,49.84,49.59,49.64,445134.0,41.1627,41.2123,41.0056,41.0469,445134.0
2018-12-17 12:00:00,49.64,49.66,49.37,49.49,348928.0,41.0469,41.0634,40.8236,40.9229,348928.0
2018-12-17 12:30:00,49.49,49.49,49.24,49.29,346986.0,40.9229,40.9229,40.7162,40.7575,346986.0
2018-12-17 13:00:00,49.29,49.31,49.05,49.12,375856.0,40.7575,40.774,40.559,40.6169,375856.0
2018-12-17 13:30:00,49.11,49.2,48.89,49.12,444424.0,40.6087,40.6831,40.4267,40.6169,444424.0
2018-12-17 14:00:00,49.11,49.32,48.95,49.18,514661.0,40.6087,40.7823,40.4764,40.6665,514661.0
2018-12-17 14:30:00,49.18,49.33,48.85,48.86,621981.0,40.6665,40.7906,40.3937,40.4019,621981.0
2018-12-17 15:00:00,48.85,49.11,48.83,48.95,534525.0,40.3937,40.6087,40.3771,40.4764,534525.0
2018-12-17 15:30:00,48.96,49.0,48.7,48.97,1538932.0,40.4846,40.5177,40.2696,40.4929,1538932.0
2018-12-18 09:30:00,49.2,49.45,48.99,49.3,1000685.0,40.6831,40.8898,40.5094,40.7658,1000685.0
2018-12-18 10:00:00,49.3,49.31,48.86,48.88,770634.0,40.7658,40.774,40.4019,40.4185,770634.0
2018-12-18 10:30:00,48.88,48.91,48.2,48.21,821294.0,40.4185,40.4433,39.8562,39.8645,821294.0
2018-12-18 11:00:00,48.22,48.26,47.8,47.9,1021661.0,39.8727,39.9058,39.5254,39.6081,1021661.0
2018-12-18 11:30:00,47.91,48.05,47.72,47.76,650331.0,39.6164,39.7322,39.4593,39.4924,650331.0
2018-12-18 12:00:00,47.76,48.03,47.69,47.75,490769.0,39.4924,39.7156,39.4345,39.4841,490769.0
2018-12-18 12:30:00,47.75,47.75,47.35,47.35,678374.0,39.4841,39.4841,39.1533,39.1533,678374.0
2018-12-18 13:00:00,47.35,47.39,46.97,47.05,1051404.0,39.1533,39.1864,38.8391,38.9053,1051404.0
2018-12-18 13:30:00,47.05,47.28,46.84,46.91,660823.0,38.9053,39.0954,38.7316,38.7895,660823.0
2018-12-18 14:00:00,46.91,47.38,46.9,47.16,777668.0,38.7895,39.1781,38.7812,38.9962,777668.0
2018-12-18 14:30:00,47.16,47.16,46.85,46.86,693646.0,38.9962,38.9962,38.7399,38.7481,693646.0
2018-12-18 15:00:00,46.86,47.07,46.78,46.81,838102.0,38.7481,38.9218,38.682,38.7068,838102.0
2018-12-18 15:30:00,46.81,47.02,46.69,46.74,1738330.0,38.7068,38.8805,38.6076,38.6489,1738330.0
2018-12-19 09:30:00,46.64,47.21,46.61,46.86,770408.0,38.5662,39.0376,38.5414,38.7481,770408.0
2018-12-19 10:00:00,46.87,46.89,46.45,46.47,973467.0,38.7564,38.773,38.4091,38.4257,973467.0
2018-12-19 10:30:00,46.47,46.84,46.41,46.72,993813.0,38.4257,38.7316,38.376,38.6324,993813.0
2018-12-19 11:00:00,46.73,46.92,46.69,46.71,729527.0,38.6407,38.7978,38.6076,38.6241,729527.0
2018-12-19 11:30:00,46.71,46.77,46.61,46.72,445942.0,38.6241,38.6737,38.5414,38.6324,445942.0
2018-12-19 12:00:00,46.72,46.8,46.7,46.75,412734.0,38.6324,38.6985,38.6158,38.6572,412734.0
2018-12-19 12:30:00,46.75,46.88,46.67,46.8,490655.0,38.6572,38.7647,38.591,38.6985,490655.0
2018-12-19 13:00:00,46.8,46.82,46.69,46.7,331279.0,38.6985,38.7151,38.6076,38.6158,331279.0
2018-12-19 13:30:00,46.7,47.08,46.65,47.07,547021.0,38.6158,38.9301,38.5745,38.9218,547021.0
2018-12-19 14:00:00,47.03,47.06,46.04,46.45,716576.0,38.8887,38.9135,38.0701,38.4091,716576.0
2018-12-19 14:30:00,46.45,46.67,45.71,45.83,1077631.0,38.4091,38.591,37.7972,37.8965,1077631.0
2018-12-19 15:00:00,45.83,45.84,45.26,45.34,1405439.0,37.8965,37.9047,37.4251,37.4913,1405439.0
2018-12-19 15:30:00,45.33,45.68,45.3,45.5,1916550.0,37.483,37.7724,37.4582,37.6236,1916550.0
2018-12-20 09:30:00,45.12,45.85,45.04,45.77,690665.0,37.3094,37.913,37.2432,37.8468,690665.0
2018-12-20 10:00:00,45.75,46.26,45.74,46.22,802723.0,37.8303,38.252,37.822,38.2189,802723.0
2018-12-20 10:30:00,46.24,46.41,46.01,46.17,709124.0,38.2355,38.376,38.0453,38.1776,709124.0
2018-12-20 11:00:00,46.17,46.17,45.83,45.91,578624.0,38.1776,38.1776,37.8965,37.9626,578624.0
2018-12-20 11:30:00,45.91,45.99,45.65,45.7,586972.0,37.9626,38.0288,37.7476,37.789,586972.0
2018-12-20 12:00:00,45.71,46.02,45.66,45.99,504182.0,37.7972,38.0536,37.7559,38.0288,504182.0
2018-12-20 12:30:00,45.99,46.0,45.69,45.84,335683.0,38.0288,38.037,37.7807,37.9047,335683.0
2018-12-20 13:00:00,45.85,45.85,45.64,45.71,316411.0,37.913,37.913,37.7393,37.7972,316411.0
2018-12-20 13:30:00,45.71,45.89,45.63,45.68,391108.0,37.7972,37.9461,37.7311,37.7724,391108.0
2018-12-20 14:00:00,45.67,45.74,45.38,45.73,550866.0,37.7641,37.822,37.5243,37.8138,550866.0
2018-12-20 14:30:00,45.73,45.85,45.42,45.55,1427395.0,37.8138,37.913,37.5574,37.6649,1427395.0
2018-12-20 15:00:00,45.54,45.65,45.33,45.51,1319188.0,37.6567,37.7476,37.483,37.6318,1319188.0
2018-12-20 15:30:00,45.51,45.63,44.97,45.01,2897290.0,37.6318,37.7311,37.1853,37.2184,2897290.0
2018-12-21 09:30:00,44.58,45.41,44.12,45.19,2610109.0,36.8628,37.5492,36.4825,37.3672,2610109.0
2018-12-21 10:00:00,45.21,45.89,45.0,45.62,3004607.0,37.3838,37.9461,37.2101,37.7228,3004607.0
2018-12-21 10:30:00,45.62,45.68,45.11,45.26,725155.0,37.7228,37.7724,37.3011,37.4251,725155.0
2018-12-21 11:00:00,45.26,45.54,45.05,45.54,512814.0,37.4251,37.6567,37.2515,37.6567,512814.0
2018-12-21 11:30:00,45.53,45.57,45.36,45.39,529948.0,37.6484,37.6815,37.5078,37.5326,529948.0
2018-12-21 12:00:00,45.4,45.44,45.18,45.26,621513.0,37.5409,37.574,37.359,37.4251,621513.0
2018-12-21 12:30:00,45.26,45.51,45.07,45.29,485320.0,37.4251,37.6318,37.268,37.4499,485320.0
2018-12-21 13:00:00,45.29,45.45,45.13,45.38,515035.0,37.4499,37.5822,37.3176,37.5243,515035.0
2018-12-21 13:30:00,45.37,45.59,45.35,45.43,436363.0,37.5161,37.698,37.4995,37.5657,436363.0
2018-12-21 14:00:00,45.42,45.45,45.23,45.36,520135.0,37.5574,37.5822,37.4003,37.5078,520135.0
2018-12-21 14:30:00,45.36,45.41,45.16,45.29,496858.0,37.5078,37.5492,37.3424,37.4499,496858.0
2018-12-21 15:00:00,45.29,45.37,44.84,44.86,684300.0,37.4499,37.5161,37.0778,37.0944,684300.0
2018-12-21 15:30:00,44.85,44.94,44.61,44.62,2185148.0,37.0861,37.1605,36.8876,36.8959,2185148.0
2018-12-24 09:30:00,44.26,45.24,44.26,44.64,1170430.0,36.5982,37.4086,36.5982,36.9124,1170430.0
2018-12-24 10:00:00,44.65,44.8,44.22,44.65,1012299.0,36.9207,37.0448,36.5652,36.9207,1012299.0
2018-12-24 10:30:00,44.66,45.4,44.66,45.32,701506.0,36.929,37.5409,36.929,37.4747,701506.0
2018-12-24 11:00:00,45.32,45.52,45.11,45.4,652888.0,37.4747,37.6401,37.3011,37.5409,652888.0
2018-12-24 11:30:00,45.4,45.48,45.06,45.11,866422.0,37.5409,37.607,37.2597,37.3011,866422.0
2018-12-24 12:00:00,45.12,45.27,44.95,45.1,846425.0,37.3094,37.4334,37.1688,37.2928,846425.0
2018-12-24 12:30:00,45.11,45.22,44.46,44.5,1207484.0,37.3011,37.392,36.7636,36.7967,1207484.0
2018-12-26 09:30:00,44.65,44.83,44.07,44.13,554412.0,36.9207,37.0696,36.4411,36.4907,554412.0
2018-12-26 10:00:00,44.13,44.17,43.75,44.03,518052.0,36.4907,36.5238,36.1765,36.408,518052.0
2018-12-26 10:30:00,44.01,44.05,43.67,43.7,374079.0,36.3915,36.4246,36.1104,36.1352,374079.0
2018-12-26 11:00:00,43.71,44.39,43.71,44.34,482008.0,36.1434,36.7057,36.1434,36.6644,482008.0
2018-12-26 11:30:00,44.34,44.71,44.25,44.69,444935.0,36.6644,36.9703,36.59,36.9538,444935.0
2018-12-26 12:00:00,44.69,45.0,44.67,44.83,345161.0,36.9538,37.2101,36.9373,37.0696,345161.0
2018-12-26 12:30:00,44.83,45.03,44.82,44.94,535463.0,37.0696,37.2349,37.0613,37.1605,535463.0
2018-12-26 13:00:00,44.96,44.98,44.55,44.68,425799.0,37.1771,37.1936,36.838,36.9455,425799.0
2018-12-26 13:30:00,44.69,45.21,44.68,45.18,355187.0,36.9538,37.3838,36.9455,37.359,355187.0
2018-12-26 14:00:00,45.19,45.23,45.03,45.1,318528.0,37.3672,37.4003,37.2349,37.2928,318528.0
2018-12-26 14:30:00,45.1,45.32,45.07,45.32,300500.0,37.2928,37.4747,37.268,37.4747,300500.0
2018-12-26 15:00:00,45.31,45.64,45.25,45.63,423688.0,37.4665,37.7393,37.4169,37.7311,423688.0
2018-12-26 15:30:00,45.62,46.16,45.59,46.16,1156988.0,37.7228,38.1693,37.698,38.1693,1156988.0
2018-12-27 09:30:00,45.41,46.01,45.4,45.67,613758.0,37.5492,38.0453,37.5409,37.7641,613758.0
2018-12-27 10:00:00,45.65,45.93,45.56,45.75,406341.0,37.7476,37.9791,37.6732,37.8303,406341.0
2018-12-27 10:30:00,45.74,46.19,45.66,45.94,382630.0,37.822,38.1941,37.7559,37.9874,382630.0
2018-12-27 11:00:00,45.94,46.17,45.84,46.13,398718.0,37.9874,38.1776,37.9047,38.1445,398718.0
2018-12-27 11:30:00,46.14,46.3,45.87,45.94,301838.0,38.1528,38.2851,37.9295,37.9874,301838.0
2018-12-27 12:00:00,45.94,46.06,45.74,45.84,216409.0,37.9874,38.0866,37.822,37.9047,216409.0
2018-12-27 12:30:00,45.83,45.93,45.73,45.89,340618.0,37.8965,37.9791,37.8138,37.9461,340618.0
2018-12-27 13:00:00,45.88,45.97,45.82,45.85,266645.0,37.9378,38.0122,37.8882,37.913,266645.0
2018-12-27 13:30:00,45.85,45.87,45.55,45.59,581271.0,37.913,37.9295,37.6649,37.698,581271.0
2018-12-27 14:00:00,45.59,45.66,45.44,45.57,435245.0,37.698,37.7559,37.574,37.6815,435245.0
2018-12-27 14:30:00,45.57,45.83,45.49,45.73,334602.0,37.6815,37.8965,37.6153,37.8138,334602.0
2018-12-27 15:00:00,45.73,46.21,45.58,46.14,614346.0,37.8138,38.2107,37.6897,38.1528,614346.0
2018-12-27 15:30:00,46.15,46.82,45.98,46.82,1606538.0,38.1611,38.7151,38.0205,38.7151,1606538.0
2018-12-28 09:30:00,47.1,47.18,46.79,46.95,300787.0,38.9466,39.0128,38.6903,38.8226,300787.0
2018-12-28 10:00:00,46.94,47.06,46.49,46.5,280417.0,38.8143,38.9135,38.4422,38.4505,280417.0
2018-12-28 10:30:00,46.49,46.66,46.35,46.58,275728.0,38.4422,38.5828,38.3264,38.5166,275728.0
2018-12-28 11:00:00,46.59,46.8,46.49,46.59,278355.0,38.5249,38.6985,38.4422,38.5249,278355.0
2018-12-28 11:30:00,46.59,46.77,46.54,46.66,154980.0,38.5249,38.6737,38.4835,38.5828,154980.0
2018-12-28 12:00:00,46.69,46.84,46.62,46.84,190023.0,38.6076,38.7316,38.5497,38.7316,190023.0
2018-12-28 12:30:00,46.84,46.92,46.7,46.72,165212.0,38.7316,38.7978,38.6158,38.6324,165212.0
2018-12-28 13:00:00,46.72,46.74,46.51,46.54,131189.0,38.6324,38.6489,38.4587,38.4835,131189.0
2018-12-28 13:30:00,46.55,46.81,46.47,46.74,155178.0,38.4918,38.7068,38.4257,38.6489,155178.0
2018-12-28 14:00:00,46.74,47.06,46.71,46.86,283906.0,38.6489,38.9135,38.6241,38.7481,283906.0
2018-12-28 14:30:00,46.87,47.26,46.84,47.18,254646.0,38.7564,39.0789,38.7316,39.0128,254646.0
2018-12-28 15:00:00,47.18,47.22,46.53,46.64,462982.0,39.0128,39.0458,38.4753,38.5662,462982.0
2018-12-28 15:30:00,46.63,46.73,46.46,46.64,885288.0,38.558,38.6407,38.4174,38.5662,885288.0
2018-12-31 09:30:00,46.89,47.45,46.85,47.23,366026.0,38.773,39.236,38.7399,39.0541,366026.0
2018-12-31 10:00:00,47.23,47.55,47.12,47.15,261878.0,39.0541,39.3187,38.9631,38.9879,261878.0
2018-12-31 10:30:00,47.15,47.31,47.05,47.09,274400.0,38.9879,39.1203,38.9053,38.9383,274400.0
2018-12-31 11:00:00,47.1,47.11,46.79,46.98,254818.0,38.9466,38.9549,38.6903,38.8474,254818.0
2018-12-31 11:30:00,46.98,47.14,46.81,47.13,202857.0,38.8474,38.9797,38.7068,38.9714,202857.0
2018-12-31 12:00:00,47.13,47.13,46.91,46.98,108839.0,38.9714,38.9714,38.7895,38.8474,108839.0
2018-12-31 12:30:00,46.99,47.04,46.88,46.97,116421.0,38.8556,38.897,38.7647,38.8391,116421.0
2018-12-31 13:00:00,46.97,47.04,46.92,47.03,124487.0,38.8391,38.897,38.7978,38.8887,124487.0
2018-12-31 13:30:00,47.02,47.03,46.77,46.81,109406.0,38.8805,38.8887,38.6737,38.7068,109406.0
2018-12-31 14:00:00,46.81,46.84,46.64,46.69,169537.0,38.7068,38.7316,38.5662,38.6076,169537.0
2018-12-31 14:30:00,46.69,46.93,46.64,46.79,127273.0,38.6076,38.806,38.5662,38.6903,127273.0
2018-12-31 15:00:00,46.78,46.91,46.76,46.87,280408.0,38.682,38.7895,38.6655,38.7564,280408.0
2018-12-31 15:30:00,46.87,47.11,46.76,47.09,632767.0,38.7564,38.9549,38.6655,38.9383,632767.0
2019-01-02 09:30:00,46.55,47.22,46.41,47.14,255853.0,38.4918,39.0458,38.376,38.9797,255853.0
2019-01-02 10:00:00,47.14,47.39,47.05,47.3,223526.0,38.9797,39.1864,38.9053,39.112,223526.0
2019-01-02 10:30:00,47.31,47.43,47.14,47.35,157715.0,39.1203,39.2195,38.9797,39.1533,157715.0
2019-01-02 11:00:00,47.35,47.55,47.26,47.32,213759.0,39.1533,39.3187,39.0789,39.1285,213759.0
2019-01-02 11:30:00,47.31,47.46,47.15,47.15,175938.0,39.1203,39.2443,38.9879,38.9879,175938.0
2019-01-02 12:00:00,47.14,47.23,47.07,47.17,201075.0,38.9797,39.0541,38.9218,39.0045,201075.0
2019-01-02 12:30:00,47.17,47.37,47.16,47.33,150516.0,39.0045,39.1699,38.9962,39.1368,150516.0
2019-01-02 13:00:00,47.33,47.5,47.32,47.42,201790.0,39.1368,39.2774,39.1285,39.2112,201790.0
2019-01-02 13:30:00,47.42,47.46,47.31,47.46,183414.0,39.2112,39.2443,39.1203,39.2443,183414.0
2019-01-02 14:00:00,47.46,47.46,47.23,47.27,173669.0,39.2443,39.2443,39.0541,39.0872,173669.0
2019-01-02 14:30:00,47.27,47.42,47.22,47.23,174614.0,39.0872,39.2112,39.0458,39.0541,174614.0
2019-01-02 15:00:00,47.22,47.32,47.07,47.14,354898.0,39.0458,39.1285,38.9218,38.9797,354898.0
2019-01-02 15:30:00,47.14,47.53,47.05,47.5,743968.0,38.9797,39.3022,38.9053,39.2774,743968.0
2019-01-03 09:30:00,47.34,47.38,46.89,47.22,175844.0,39.1451,39.1781,38.773,39.0458,175844.0
2019-01-03 10:00:00,47.2,47.24,46.78,46.94,365063.0,39.0293,39.0624,38.682,38.8143,365063.0
2019-01-03 10:30:00,46.94,46.94,46.62,46.85,291096.0,38.8143,38.8143,38.5497,38.7399,291096.0
2019-01-03 11:00:00,46.84,46.95,46.68,46.76,272758.0,38.7316,38.8226,38.5993,38.6655,272758.0
2019-01-03 11:30:00,46.76,47.18,46.74,47.01,296929.0,38.6655,39.0128,38.6489,38.8722,296929.0
2019-01-03 12:00:00,47.0,47.1,46.88,47.03,229532.0,38.8639,38.9466,38.7647,38.8887,229532.0
2019-01-03 12:30:00,47.05,47.27,46.99,47.26,122101.0,38.9053,39.0872,38.8556,39.0789,122101.0
2019-01-03 13:00:00,47.25,47.25,46.84,46.91,156225.0,39.0706,39.0706,38.7316,38.7895,156225.0
2019-01-03 13:30:00,46.89,47.08,46.86,46.94,129242.0,38.773,38.9301,38.7481,38.8143,129242.0
2019-01-03 14:00:00,46.93,46.98,46.85,46.96,256597.0,38.806,38.8474,38.7399,38.8308,256597.0
2019-01-03 14:30:00,46.97,47.06,46.69,46.76,159837.0,38.8391,38.9135,38.6076,38.6655,159837.0
2019-01-03 15:00:00,46.77,46.84,46.63,46.74,380997.0,38.6737,38.7316,38.558,38.6489,380997.0
2019-01-03 15:30:00,46.74,46.83,46.49,46.58,756857.0,38.6489,38.7233,38.4422,38.5166,756857.0
2019-01-04 09:30:00,47.38,47.46,46.98,47.22,412993.0,39.1781,39.2443,38.8474,39.0458,412993.0
2019-01-04 10:00:00,47.21,47.46,46.91,47.45,389217.0,39.0376,39.2443,38.7895,39.236,389217.0
2019-01-04 10:30:00,47.46,47.51,47.13,47.37,317526.0,39.2443,39.2856,38.9714,39.1699,317526.0
2019-01-04 11:00:00,47.36,47.57,47.2,47.23,224171.0,39.1616,39.3352,39.0293,39.0541,224171.0
2019-01-04 11:30:00,47.23,47.57,47.2,47.5,189362.0,39.0541,39.3352,39.0293,39.2774,189362.0
2019-01-04 12:00:00,47.49,47.61,47.35,47.59,144762.0,39.2691,39.3683,39.1533,39.3518,144762.0
2019-01-04 12:30:00,47.59,47.79,47.54,47.73,148315.0,39.3518,39.5172,39.3104,39.4675,148315.0
2019-01-04 13:00:00,47.73,47.94,47.73,47.83,227615.0,39.4675,39.6412,39.4675,39.5502,227615.0
2019-01-04 13:30:00,47.83,47.88,47.71,47.81,168826.0,39.5502,39.5916,39.451,39.5337,168826.0
2019-01-04 14:00:00,47.82,47.84,47.65,47.82,153599.0,39.542,39.5585,39.4014,39.542,153599.0
2019-01-04 14:30:00,47.83,47.96,47.68,47.7,205453.0,39.5502,39.6577,39.4262,39.4427,205453.0
2019-01-04 15:00:00,47.7,47.97,47.7,47.81,190171.0,39.4427,39.666,39.4427,39.5337,190171.0
2019-01-04 15:30:00,47.8,47.97,47.77,47.91,573471.0,39.5254,39.666,39.5006,39.6164,573471.0
2019-01-07 09:30:00,47.65,47.86,47.26,47.5,321308.0,39.4014,39.575,39.0789,39.2774,321308.0
2019-01-07 10:00:00,47.49,47.76,47.29,47.3,281646.0,39.2691,39.4924,39.1037,39.112,281646.0
2019-01-07 10:30:00,47.3,47.59,47.29,47.56,344208.0,39.112,39.3518,39.1037,39.327,344208.0
2019-01-07 11:00:00,47.55,47.79,47.53,47.79,217442.0,39.3187,39.5172,39.3022,39.5172,217442.0
2019-01-07 11:30:00,47.79,47.96,47.74,47.96,184044.0,39.5172,39.6577,39.4758,39.6577,184044.0
2019-01-07 12:00:00,47.96,47.99,47.78,47.92,190760.0,39.6577,39.6825,39.5089,39.6247,190760.0
2019-01-07 12:30:00,47.91,48.09,47.89,48.06,131337.0,39.6164,39.7652,39.5998,39.7404,131337.0
2019-01-07 13:00:00,48.06,48.27,48.06,48.18,121100.0,39.7404,39.9141,39.7404,39.8396,121100.0
2019-01-07 13:30:00,48.17,48.33,47.99,48.01,203096.0,39.8314,39.9637,39.6825,39.6991,203096.0
2019-01-07 14:00:00,48.01,48.18,48.0,48.05,294424.0,39.6991,39.8396,39.6908,39.7322,294424.0
2019-01-07 14:30:00,48.05,48.07,47.88,47.93,153246.0,39.7322,39.7487,39.5916,39.6329,153246.0
2019-01-07 15:00:00,47.93,48.05,47.91,47.97,196728.0,39.6329,39.7322,39.6164,39.666,196728.0
2019-01-07 15:30:00,47.96,47.98,47.75,47.8,668433.0,39.6577,39.6743,39.4841,39.5254,668433.0
2019-01-08 09:30:00,48.08,48.21,47.73,47.77,265808.0,39.757,39.8645,39.4675,39.5006,265808.0
2019-01-08 10:00:00,47.73,47.9,47.35,47.5,287997.0,39.4675,39.6081,39.1533,39.2774,287997.0
2019-01-08 10:30:00,47.5,47.53,47.27,47.32,283651.0,39.2774,39.3022,39.0872,39.1285,283651.0
2019-01-08 11:00:00,47.32,47.45,47.23,47.23,200976.0,39.1285,39.236,39.0541,39.0541,200976.0
2019-01-08 11:30:00,47.23,47.24,47.03,47.22,208665.0,39.0541,39.0624,38.8887,39.0458,208665.0
2019-01-08 12:00:00,47.23,47.44,47.19,47.38,196090.0,39.0541,39.2277,39.021,39.1781,196090.0
2019-01-08 12:30:00,47.39,47.4,47.02,47.2,218844.0,39.1864,39.1947,38.8805,39.0293,218844.0
2019-01-08 13:00:00,47.2,47.3,47.15,47.26,202135.0,39.0293,39.112,38.9879,39.0789,202135.0
2019-01-08 13:30:00,47.27,47.42,47.22,47.39,236326.0,39.0872,39.2112,39.0458,39.1864,236326.0
2019-01-08 14:00:00,47.39,47.44,47.3,47.4,208478.0,39.1864,39.2277,39.112,39.1947,208478.0
2019-01-08 14:30:00,47.39,47.5,47.28,47.34,298815.0,39.1864,39.2774,39.0954,39.1451,298815.0
2019-01-08 15:00:00,47.34,47.36,47.21,47.34,267716.0,39.1451,39.1616,39.0376,39.1451,267716.0
2019-01-08 15:30:00,47.35,47.66,47.34,47.61,884168.0,39.1533,39.4097,39.1451,39.3683,884168.0
2019-01-09 09:30:00,47.7,47.98,47.52,47.85,651637.0,39.4427,39.6743,39.2939,39.5668,651637.0
2019-01-09 10:00:00,47.88,47.96,47.67,47.73,292923.0,39.5916,39.6577,39.4179,39.4675,292923.0
2019-01-09 10:30:00,47.72,47.72,47.39,47.46,317125.0,39.4593,39.4593,39.1864,39.2443,317125.0
2019-01-09 11:00:00,47.47,47.72,47.45,47.7,351831.0,39.2526,39.4593,39.236,39.4427,351831.0
2019-01-09 11:30:00,47.7,47.85,47.65,47.74,201307.0,39.4427,39.5668,39.4014,39.4758,201307.0
2019-01-09 12:00:00,47.75,47.81,47.72,47.77,166109.0,39.4841,39.5337,39.4593,39.5006,166109.0
2019-01-09 12:30:00,47.77,47.88,47.76,47.83,245057.0,39.5006,39.5916,39.4924,39.5502,245057.0
2019-01-09 13:00:00,47.83,47.89,47.73,47.78,161547.0,39.5502,39.5998,39.4675,39.5089,161547.0
2019-01-09 13:30:00,47.78,47.79,47.58,47.63,169877.0,39.5089,39.5172,39.3435,39.3849,169877.0
2019-01-09 14:00:00,47.63,47.79,47.48,47.52,248364.0,39.3849,39.5172,39.2608,39.2939,248364.0
2019-01-09 14:30:00,47.51,47.77,47.48,47.71,201808.0,39.2856,39.5006,39.2608,39.451,201808.0
2019-01-09 15:00:00,47.7,47.82,47.65,47.8,322790.0,39.4427,39.542,39.4014,39.5254,322790.0
2019-01-09 15:30:00,47.8,47.81,47.66,47.76,1072206.0,39.5254,39.5337,39.4097,39.4924,1072206.0
2019-01-10 09:30:00,47.49,47.77,47.36,47.45,329156.0,39.2691,39.5006,39.1616,39.236,329156.0
2019-01-10 10:00:00,47.46,47.66,47.4,47.62,232818.0,39.2443,39.4097,39.1947,39.3766,232818.0
2019-01-10 10:30:00,47.61,47.78,47.55,47.76,219809.0,39.3683,39.5089,39.3187,39.4924,219809.0
2019-01-10 11:00:00,47.77,47.92,47.72,47.75,185842.0,39.5006,39.6247,39.4593,39.4841,185842.0
2019-01-10 11:30:00,47.76,47.91,47.72,47.87,202498.0,39.4924,39.6164,39.4593,39.5833,202498.0
2019-01-10 12:00:00,47.86,47.92,47.66,47.7,202478.0,39.575,39.6247,39.4097,39.4427,202478.0
2019-01-10 12:30:00,47.7,47.78,47.6,47.66,161321.0,39.4427,39.5089,39.36,39.4097,161321.0
2019-01-10 13:00:00,47.65,47.65,47.28,47.32,249813.0,39.4014,39.4014,39.0954,39.1285,249813.0
2019-01-10 13:30:00,47.33,47.45,47.22,47.45,164647.0,39.1368,39.236,39.0458,39.236,164647.0
2019-01-10 14:00:00,47.44,47.66,47.44,47.47,191940.0,39.2277,39.4097,39.2277,39.2526,191940.0
2019-01-10 14:30:00,47.47,47.6,47.39,47.47,363466.0,39.2526,39.36,39.1864,39.2526,363466.0
2019-01-10 15:00:00,47.46,47.51,47.33,47.41,326121.0,39.2443,39.2856,39.1368,39.2029,326121.0
2019-01-10 15:30:00,47.4,47.57,47.36,47.47,757016.0,39.1947,39.3352,39.1616,39.2526,757016.0
2019-01-11 09:30:00,47.11,47.36,46.86,47.34,435729.0,38.9549,39.1616,38.7481,39.1451,435729.0
2019-01-11 10:00:00,47.34,47.46,47.15,47.24,249395.0,39.1451,39.2443,38.9879,39.0624,249395.0
2019-01-11 10:30:00,47.23,47.57,47.19,47.56,171350.0,39.0541,39.3352,39.021,39.327,171350.0
2019-01-11 11:00:00,47.56,47.8,47.53,47.8,223252.0,39.327,39.5254,39.3022,39.5254,223252.0
2019-01-11 11:30:00,47.8,48.11,47.76,48.03,195861.0,39.5254,39.7818,39.4924,39.7156,195861.0
2019-01-11 12:00:00,48.03,48.09,47.94,48.0,185475.0,39.7156,39.7652,39.6412,39.6908,185475.0
2019-01-11 12:30:00,48.0,48.29,48.0,48.16,162028.0,39.6908,39.9306,39.6908,39.8231,162028.0
2019-01-11 13:00:00,48.16,48.17,48.0,48.04,149034.0,39.8231,39.8314,39.6908,39.7239,149034.0
2019-01-11 13:30:00,48.04,48.15,47.95,48.15,140056.0,39.7239,39.8148,39.6495,39.8148,140056.0
2019-01-11 14:00:00,48.15,48.2,48.04,48.13,161275.0,39.8148,39.8562,39.7239,39.7983,161275.0
2019-01-11 14:30:00,48.13,48.13,47.97,47.97,198093.0,39.7983,39.7983,39.666,39.666,198093.0
2019-01-11 15:00:00,47.97,48.0,47.89,47.92,193257.0,39.666,39.6908,39.5998,39.6247,193257.0
2019-01-11 15:30:00,47.92,48.09,47.92,48.07,440333.0,39.6247,39.7652,39.6247,39.7487,440333.0
2019-01-14 09:30:00,47.64,48.43,47.63,48.28,345720.0,39.3931,40.0464,39.3849,39.9223,345720.0
2019-01-14 10:00:00,48.29,48.72,48.28,48.36,427854.0,39.9306,40.2862,39.9223,39.9885,427854.0
2019-01-14 10:30:00,48.37,48.46,48.29,48.36,334204.0,39.9968,40.0712,39.9306,39.9885,334204.0
2019-01-14 11:00:00,48.36,48.38,48.17,48.29,256504.0,39.9885,40.005,39.8314,39.9306,256504.0
2019-01-14 11:30:00,48.28,48.65,48.25,48.53,213979.0,39.9223,40.2283,39.8975,40.1291,213979.0
2019-01-14 12:00:00,48.54,48.78,48.53,48.7,111997.0,40.1373,40.3358,40.1291,40.2696,111997.0
2019-01-14 12:30:00,48.71,48.72,48.58,48.67,94611.0,40.2779,40.2862,40.1704,40.2448,94611.0
2019-01-14 13:00:00,48.67,48.89,48.63,48.69,292894.0,40.2448,40.4267,40.2117,40.2614,292894.0
2019-01-14 13:30:00,48.69,48.7,48.59,48.59,155464.0,40.2614,40.2696,40.1787,40.1787,155464.0
2019-01-14 14:00:00,48.6,48.64,48.44,48.51,196006.0,40.1869,40.22,40.0546,40.1125,196006.0
2019-01-14 14:30:00,48.5,48.63,48.46,48.61,122478.0,40.1043,40.2117,40.0712,40.1952,122478.0
2019-01-14 15:00:00,48.62,48.67,48.55,48.58,178704.0,40.2035,40.2448,40.1456,40.1704,178704.0
2019-01-14 15:30:00,48.58,48.62,48.35,48.41,995778.0,40.1704,40.2035,39.9802,40.0298,995778.0
2019-01-15 09:30:00,48.24,48.72,48.24,48.34,436477.0,39.8893,40.2862,39.8893,39.9719,436477.0
2019-01-15 10:00:00,48.36,48.67,48.14,48.27,440719.0,39.9885,40.2448,39.8066,39.9141,440719.0
2019-01-15 10:30:00,48.27,48.68,48.2,48.68,318012.0,39.9141,40.2531,39.8562,40.2531,318012.0
2019-01-15 11:00:00,48.68,48.72,48.58,48.71,234030.0,40.2531,40.2862,40.1704,40.2779,234030.0
2019-01-15 11:30:00,48.71,49.17,48.68,49.13,358231.0,40.2779,40.6583,40.2531,40.6252,358231.0
2019-01-15 12:00:00,49.13,49.26,49.05,49.14,219331.0,40.6252,40.7327,40.559,40.6335,219331.0
2019-01-15 12:30:00,49.15,49.21,49.02,49.11,184535.0,40.6417,40.6913,40.5342,40.6087,184535.0
2019-01-15 13:00:00,49.11,49.21,49.05,49.05,199168.0,40.6087,40.6913,40.559,40.559,199168.0
2019-01-15 13:30:00,49.05,49.13,49.0,49.07,265487.0,40.559,40.6252,40.5177,40.5756,265487.0
2019-01-15 14:00:00,49.07,49.14,48.94,48.96,570474.0,40.5756,40.6335,40.4681,40.4846,570474.0
2019-01-15 14:30:00,48.96,49.39,48.92,49.28,751354.0,40.4846,40.8402,40.4515,40.7492,751354.0
2019-01-15 15:00:00,49.27,49.46,49.2,49.29,383878.0,40.741,40.8981,40.6831,40.7575,383878.0
2019-01-15 15:30:00,49.29,49.49,49.26,49.41,944624.0,40.7575,40.9229,40.7327,40.8567,944624.0
2019-01-16 09:30:00,50.09,50.37,48.76,49.84,992913.0,41.419,41.6505,40.3192,41.2123,992913.0
2019-01-16 10:00:00,49.78,50.48,49.76,50.32,435702.0,41.1627,41.7415,41.1461,41.6092,435702.0
2019-01-16 10:30:00,50.27,50.38,50.03,50.28,416020.0,41.5679,41.6588,41.3694,41.5761,416020.0
2019-01-16 11:00:00,50.29,50.41,50.1,50.4,332002.0,41.5844,41.6836,41.4273,41.6753,332002.0
2019-01-16 11:30:00,50.39,50.58,50.21,50.51,295689.0,41.6671,41.8242,41.5182,41.7663,295689.0
2019-01-16 12:00:00,50.51,50.73,50.5,50.56,283883.0,41.7663,41.9482,41.758,41.8076,283883.0
2019-01-16 12:30:00,50.57,50.74,50.47,50.47,265362.0,41.8159,41.9565,41.7332,41.7332,265362.0
2019-01-16 13:00:00,50.49,50.56,50.33,50.47,330440.0,41.7498,41.8076,41.6175,41.7332,330440.0
2019-01-16 13:30:00,50.47,50.48,50.15,50.22,358971.0,41.7332,41.7415,41.4686,41.5265,358971.0
2019-01-16 14:00:00,50.23,50.42,50.22,50.41,263499.0,41.5348,41.6919,41.5265,41.6836,263499.0
2019-01-16 14:30:00,50.42,50.56,50.3,50.36,291217.0,41.6919,41.8076,41.5927,41.6423,291217.0
2019-01-16 15:00:00,50.36,50.64,50.34,50.64,415652.0,41.6423,41.8738,41.6257,41.8738,415652.0
2019-01-16 15:30:00,50.63,50.67,50.39,50.41,1023544.0,41.8655,41.8986,41.6671,41.6836,1023544.0
2019-01-17 09:30:00,49.94,50.45,49.79,50.31,595557.0,41.295,41.7167,41.1709,41.6009,595557.0
2019-01-17 10:00:00,50.31,50.44,50.08,50.4,401356.0,41.6009,41.7084,41.4107,41.6753,401356.0
2019-01-17 10:30:00,50.4,50.73,50.38,50.72,415799.0,41.6753,41.9482,41.6588,41.94,415799.0
2019-01-17 11:00:00,50.73,50.91,50.65,50.76,462910.0,41.9482,42.0971,41.8821,41.973,462910.0
2019-01-17 11:30:00,50.75,51.07,50.74,50.93,647301.0,41.9648,42.2294,41.9565,42.1136,647301.0
2019-01-17 12:00:00,50.93,50.95,50.67,50.72,242083.0,42.1136,42.1301,41.8986,41.94,242083.0
2019-01-17 12:30:00,50.72,50.74,50.6,50.66,185021.0,41.94,41.9565,41.8407,41.8903,185021.0
2019-01-17 13:00:00,50.66,51.05,50.66,51.02,240939.0,41.8903,42.2128,41.8903,42.188,240939.0
2019-01-17 13:30:00,51.03,51.14,50.97,51.02,255348.0,42.1963,42.2872,42.1467,42.188,255348.0
2019-01-17 14:00:00,51.02,51.09,50.92,51.09,354347.0,42.188,42.2459,42.1053,42.2459,354347.0
2019-01-17 14:30:00,51.08,51.44,51.06,51.3,437380.0,42.2376,42.5353,42.2211,42.4195,437380.0
2019-01-17 15:00:00,51.29,51.37,51.12,51.37,457795.0,42.4113,42.4774,42.2707,42.4774,457795.0
2019-01-17 15:30:00,51.38,51.58,51.22,51.53,1492305.0,42.4857,42.6511,42.3534,42.6097,1492305.0
2019-01-18 09:30:00,51.8,52.49,51.49,52.47,1396471.0,42.833,43.4036,42.5767,43.387,1396471.0
2019-01-18 10:00:00,52.47,52.48,51.84,51.92,939022.0,43.387,43.3953,42.8661,42.9322,939022.0
2019-01-18 10:30:00,51.91,52.07,51.71,51.88,700993.0,42.924,43.0563,42.7586,42.8991,700993.0
2019-01-18 11:00:00,51.88,52.57,51.87,52.44,612036.0,42.8991,43.4697,42.8909,43.3622,612036.0
2019-01-18 11:30:00,52.44,52.72,52.33,52.69,425079.0,43.3622,43.5937,43.2712,43.5689,425079.0
2019-01-18 12:00:00,52.7,52.83,52.59,52.59,334704.0,43.5772,43.6847,43.4862,43.4862,334704.0
2019-01-18 12:30:00,52.59,52.75,52.52,52.74,276042.0,43.4862,43.6185,43.4284,43.6103,276042.0
2019-01-18 13:00:00,52.74,52.82,52.57,52.74,296683.0,43.6103,43.6764,43.4697,43.6103,296683.0
2019-01-18 13:30:00,52.75,52.97,52.68,52.96,285298.0,43.6185,43.8005,43.5607,43.7922,285298.0
2019-01-18 14:00:00,52.96,53.04,52.64,52.7,440913.0,43.7922,43.8583,43.5276,43.5772,440913.0
2019-01-18 14:30:00,52.69,52.77,52.54,52.71,410136.0,43.5689,43.6351,43.4449,43.5855,410136.0
2019-01-18 15:00:00,52.7,52.76,52.61,52.69,406251.0,43.5772,43.6268,43.5028,43.5689,406251.0
2019-01-18 15:30:00,52.7,52.87,52.65,52.67,1114499.0,43.5772,43.7178,43.5359,43.5524,1114499.0
2019-01-22 09:30:00,52.27,52.87,52.21,52.8,568949.0,43.2216,43.7178,43.172,43.6599,568949.0
2019-01-22 10:00:00,52.8,52.82,52.26,52.47,528362.0,43.6599,43.6764,43.2134,43.387,528362.0
2019-01-22 10:30:00,52.47,52.72,52.39,52.69,354331.0,43.387,43.5937,43.3209,43.5689,354331.0
2019-01-22 11:00:00,52.69,52.87,52.67,52.71,278078.0,43.5689,43.7178,43.5524,43.5855,278078.0
2019-01-22 11:30:00,52.71,52.86,52.55,52.55,240022.0,43.5855,43.7095,43.4532,43.4532,240022.0
2019-01-22 12:00:00,52.55,52.79,52.51,52.76,249615.0,43.4532,43.6516,43.4201,43.6268,249615.0
2019-01-22 12:30:00,52.76,53.0,52.75,52.95,231103.0,43.6268,43.8253,43.6185,43.7839,231103.0
2019-01-22 13:00:00,52.95,52.95,52.62,52.79,266571.0,43.7839,43.7839,43.511,43.6516,266571.0
2019-01-22 13:30:00,52.79,52.88,52.7,52.75,226523.0,43.6516,43.726,43.5772,43.6185,226523.0
2019-01-22 14:00:00,52.74,52.75,52.59,52.59,232434.0,43.6103,43.6185,43.4862,43.4862,232434.0
2019-01-22 14:30:00,52.59,52.63,52.35,52.5,372026.0,43.4862,43.5193,43.2878,43.4118,372026.0
2019-01-22 15:00:00,52.51,52.66,52.46,52.62,336253.0,43.4201,43.5441,43.3787,43.511,336253.0
2019-01-22 15:30:00,52.62,52.71,52.41,52.61,929045.0,43.511,43.5855,43.3374,43.5028,929045.0
2019-01-23 09:30:00,53.11,53.17,52.37,52.65,597703.0,43.9162,43.9658,43.3043,43.5359,597703.0
2019-01-23 10:00:00,52.64,52.86,52.61,52.71,333312.0,43.5276,43.7095,43.5028,43.5855,333312.0
2019-01-23 10:30:00,52.7,52.71,52.17,52.23,368728.0,43.5772,43.5855,43.1389,43.1886,368728.0
2019-01-23 11:00:00,52.24,52.55,52.24,52.44,342504.0,43.1968,43.4532,43.1968,43.3622,342504.0
2019-01-23 11:30:00,52.44,52.48,52.22,52.26,277186.0,43.3622,43.3953,43.1803,43.2134,277186.0
2019-01-23 12:00:00,52.27,52.52,52.21,52.51,234257.0,43.2216,43.4284,43.172,43.4201,234257.0
2019-01-23 12:30:00,52.5,52.93,52.49,52.91,445462.0,43.4118,43.7674,43.4036,43.7508,445462.0
2019-01-23 13:00:00,52.91,53.0,52.76,52.95,410754.0,43.7508,43.8253,43.6268,43.7839,410754.0
2019-01-23 13:30:00,52.94,53.1,52.9,53.07,337657.0,43.7757,43.908,43.7426,43.8831,337657.0
2019-01-23 14:00:00,53.08,53.18,52.96,53.05,387812.0,43.8914,43.9741,43.7922,43.8666,387812.0
2019-01-23 14:30:00,53.05,53.05,52.81,52.87,391312.0,43.8666,43.8666,43.6682,43.7178,391312.0
2019-01-23 15:00:00,52.87,53.07,52.86,53.05,388175.0,43.7178,43.8831,43.7095,43.8666,388175.0
2019-01-23 15:30:00,53.06,53.08,52.86,53.06,830267.0,43.8749,43.8914,43.7095,43.8749,830267.0
2019-01-24 09:30:00,52.86,53.35,52.77,53.34,550034.0,43.7095,44.1147,43.6351,44.1064,550034.0
2019-01-24 10:00:00,53.33,53.62,53.29,53.46,563080.0,44.0981,44.3379,44.0651,44.2056,563080.0
2019-01-24 10:30:00,53.47,53.61,53.35,53.49,281083.0,44.2139,44.3297,44.1147,44.2304,281083.0
2019-01-24 11:00:00,53.49,53.58,53.42,53.57,370621.0,44.2304,44.3049,44.1726,44.2966,370621.0
2019-01-24 11:30:00,53.55,53.76,53.45,53.7,308115.0,44.2801,44.4537,44.1974,44.4041,308115.0
2019-01-24 12:00:00,53.7,53.73,53.58,53.67,229352.0,44.4041,44.4289,44.3049,44.3793,229352.0
2019-01-24 12:30:00,53.67,53.73,53.52,53.52,206605.0,44.3793,44.4289,44.2552,44.2552,206605.0
2019-01-24 13:00:00,53.52,53.55,53.24,53.24,326008.0,44.2552,44.2801,44.0237,44.0237,326008.0
2019-01-24 13:30:00,53.24,53.38,53.18,53.29,240773.0,44.0237,44.1395,43.9741,44.0651,240773.0
2019-01-24 14:00:00,53.28,53.51,53.26,53.45,434827.0,44.0568,44.247,44.0403,44.1974,434827.0
2019-01-24 14:30:00,53.44,53.59,53.38,53.58,537354.0,44.1891,44.3131,44.1395,44.3049,537354.0
2019-01-24 15:00:00,53.59,53.74,53.57,53.71,316239.0,44.3131,44.4372,44.2966,44.4124,316239.0
2019-01-24 15:30:00,53.72,53.73,53.58,53.7,844887.0,44.4206,44.4289,44.3049,44.4041,844887.0
2019-01-25 09:30:00,53.78,53.89,53.47,53.67,1006775.0,44.7034,44.7949,44.4457,44.612,1006775.0
2019-01-25 10:00:00,53.68,53.77,53.62,53.7,887622.0,44.6203,44.6951,44.5704,44.6369,887622.0
2019-01-25 10:30:00,53.69,53.72,53.6,53.7,593613.0,44.6286,44.6535,44.5538,44.6369,593613.0
2019-01-25 11:00:00,53.7,53.72,53.51,53.6,422001.0,44.6369,44.6535,44.479,44.5538,422001.0
2019-01-25 11:30:00,53.61,53.71,53.6,53.69,335345.0,44.5621,44.6452,44.5538,44.6286,335345.0
2019-01-25 12:00:00,53.69,53.85,53.63,53.83,561786.0,44.6286,44.7616,44.5787,44.745,561786.0
2019-01-25 12:30:00,53.84,53.85,53.61,53.67,495809.0,44.7533,44.7616,44.5621,44.612,495809.0
2019-01-25 13:00:00,53.66,53.72,53.63,53.69,241418.0,44.6037,44.6535,44.5787,44.6286,241418.0
2019-01-25 13:30:00,53.69,53.74,53.66,53.73,330983.0,44.6286,44.6702,44.6037,44.6619,330983.0
2019-01-25 14:00:00,53.74,53.75,53.58,53.59,303554.0,44.6702,44.6785,44.5372,44.5455,303554.0
2019-01-25 14:30:00,53.59,53.69,53.58,53.65,314188.0,44.5455,44.6286,44.5372,44.5954,314188.0
2019-01-25 15:00:00,53.65,53.65,53.5,53.52,458290.0,44.5954,44.5954,44.4707,44.4873,458290.0
2019-01-25 15:30:00,53.52,53.53,53.37,53.41,1353204.0,44.4873,44.4956,44.3626,44.3959,1353204.0
2019-01-28 09:30:00,53.02,53.32,52.84,53.14,427016.0,44.0717,44.3211,43.9221,44.1714,427016.0
2019-01-28 10:00:00,53.15,53.23,53.05,53.09,367496.0,44.1797,44.2462,44.0966,44.1299,367496.0
2019-01-28 10:30:00,53.1,53.31,53.08,53.09,384617.0,44.1382,44.3127,44.1216,44.1299,384617.0
2019-01-28 11:00:00,53.08,53.16,53.02,53.07,261611.0,44.1216,44.1881,44.0717,44.1132,261611.0
2019-01-28 11:30:00,53.07,53.12,52.97,52.99,240175.0,44.1132,44.1548,44.0301,44.0467,240175.0
2019-01-28 12:00:00,53.0,53.24,52.97,53.15,181483.0,44.0551,44.2546,44.0301,44.1797,181483.0
2019-01-28 12:30:00,53.16,53.18,53.04,53.04,256140.0,44.1881,44.2047,44.0883,44.0883,256140.0
2019-01-28 13:00:00,53.04,53.15,52.99,53.1,317486.0,44.0883,44.1797,44.0467,44.1382,317486.0
2019-01-28 13:30:00,53.09,53.17,52.98,53.08,373666.0,44.1299,44.1964,44.0384,44.1216,373666.0
2019-01-28 14:00:00,53.09,53.14,52.98,53.04,262316.0,44.1299,44.1714,44.0384,44.0883,262316.0
2019-01-28 14:30:00,53.04,53.23,53.02,53.2,265997.0,44.0883,44.2462,44.0717,44.2213,265997.0
2019-01-28 15:00:00,53.2,53.39,53.18,53.35,372279.0,44.2213,44.3792,44.2047,44.346,372279.0
2019-01-28 15:30:00,53.34,53.47,53.23,53.43,906239.0,44.3377,44.4457,44.2462,44.4125,906239.0
2019-01-29 09:30:00,53.35,53.7,53.3,53.5,368378.0,44.346,44.6369,44.3044,44.4707,368378.0
2019-01-29 10:00:00,53.52,53.55,53.27,53.39,210240.0,44.4873,44.5122,44.2795,44.3792,210240.0
2019-01-29 10:30:00,53.4,53.41,53.19,53.2,166903.0,44.3876,44.3959,44.213,44.2213,166903.0
2019-01-29 11:00:00,53.19,53.27,53.15,53.22,123479.0,44.213,44.2795,44.1797,44.2379,123479.0
2019-01-29 11:30:00,53.23,53.28,53.13,53.18,99175.0,44.2462,44.2878,44.1631,44.2047,99175.0
2019-01-29 12:00:00,53.18,53.23,53.14,53.18,93866.0,44.2047,44.2462,44.1714,44.2047,93866.0
2019-01-29 12:30:00,53.17,53.21,53.11,53.13,144035.0,44.1964,44.2296,44.1465,44.1631,144035.0
2019-01-29 13:00:00,53.13,53.21,53.1,53.15,119220.0,44.1631,44.2296,44.1382,44.1797,119220.0
2019-01-29 13:30:00,53.15,53.16,52.94,53.04,310389.0,44.1797,44.1881,44.0052,44.0883,310389.0
2019-01-29 14:00:00,53.04,53.04,52.84,52.86,162617.0,44.0883,44.0883,43.9221,43.9387,162617.0
2019-01-29 14:30:00,52.86,52.86,52.7,52.73,193006.0,43.9387,43.9387,43.8057,43.8306,193006.0
2019-01-29 15:00:00,52.73,52.79,52.59,52.77,306182.0,43.8306,43.8805,43.7143,43.8639,306182.0
2019-01-29 15:30:00,52.77,52.86,52.54,52.61,838410.0,43.8639,43.9387,43.6727,43.7309,838410.0
2019-01-30 09:30:00,52.53,52.53,52.09,52.17,313284.0,43.6644,43.6644,43.2986,43.3651,313284.0
2019-01-30 10:00:00,52.18,52.24,51.96,52.02,376109.0,43.3735,43.4233,43.1906,43.2405,376109.0
2019-01-30 10:30:00,52.02,52.22,52.0,52.22,223068.0,43.2405,43.4067,43.2238,43.4067,223068.0
2019-01-30 11:00:00,52.22,52.54,52.18,52.46,190901.0,43.4067,43.6727,43.3735,43.6062,190901.0
2019-01-30 11:30:00,52.46,52.5,52.38,52.4,152435.0,43.6062,43.6394,43.5397,43.5563,152435.0
2019-01-30 12:00:00,52.4,52.41,52.29,52.33,275652.0,43.5563,43.5646,43.4649,43.4981,275652.0
2019-01-30 12:30:00,52.34,52.35,52.24,52.26,187833.0,43.5065,43.5148,43.4233,43.44,187833.0
2019-01-30 13:00:00,52.26,52.38,52.25,52.36,132105.0,43.44,43.5397,43.4316,43.5231,132105.0
2019-01-30 13:30:00,52.37,52.5,52.36,52.47,138145.0,43.5314,43.6394,43.5231,43.6145,138145.0
2019-01-30 14:00:00,52.48,53.22,52.43,52.57,415298.0,43.6228,44.2379,43.5813,43.6976,415298.0
2019-01-30 14:30:00,52.57,52.86,52.43,52.86,349094.0,43.6976,43.9387,43.5813,43.9387,349094.0
2019-01-30 15:00:00,52.86,52.86,52.51,52.51,396099.0,43.9387,43.9387,43.6478,43.6478,396099.0
2019-01-30 15:30:00,52.5,52.56,52.36,52.53,846571.0,43.6394,43.6893,43.5231,43.6644,846571.0
2019-01-31 09:30:00,52.23,52.38,52.12,52.13,447718.0,43.415,43.5397,43.3236,43.3319,447718.0
2019-01-31 10:00:00,52.12,52.32,51.98,52.28,296508.0,43.3236,43.4898,43.2072,43.4566,296508.0
2019-01-31 10:30:00,52.28,52.33,52.07,52.08,206942.0,43.4566,43.4981,43.282,43.2903,206942.0
2019-01-31 11:00:00,52.08,52.14,51.98,52.02,121498.0,43.2903,43.3402,43.2072,43.2405,121498.0
2019-01-31 11:30:00,52.02,52.05,51.88,52.02,182410.0,43.2405,43.2654,43.1241,43.2405,182410.0
2019-01-31 12:00:00,52.02,52.04,51.75,51.79,166283.0,43.2405,43.2571,43.016,43.0493,166283.0
2019-01-31 12:30:00,51.8,52.0,51.8,51.93,228801.0,43.0576,43.2238,43.0576,43.1656,228801.0
2019-01-31 13:00:00,51.94,52.04,51.91,51.96,130247.0,43.174,43.2571,43.149,43.1906,130247.0
2019-01-31 13:30:00,51.96,52.15,51.93,52.14,91101.0,43.1906,43.3485,43.1656,43.3402,91101.0
2019-01-31 14:00:00,52.13,52.25,52.11,52.22,130897.0,43.3319,43.4316,43.3153,43.4067,130897.0
2019-01-31 14:30:00,52.22,52.27,52.12,52.24,142280.0,43.4067,43.4483,43.3236,43.4233,142280.0
2019-01-31 15:00:00,52.23,52.25,52.1,52.14,209776.0,43.415,43.4316,43.307,43.3402,209776.0
2019-01-31 15:30:00,52.15,52.34,52.12,52.32,827817.0,43.3485,43.5065,43.3236,43.4898,827817.0
2019-02-01 09:30:00,52.35,52.66,52.23,52.24,464783.0,43.5148,43.7724,43.415,43.4233,464783.0
2019-02-01 10:00:00,52.24,52.73,52.23,52.63,301616.0,43.4233,43.8306,43.415,43.7475,301616.0
2019-02-01 10:30:00,52.64,52.67,52.47,52.47,283922.0,43.7558,43.7808,43.6145,43.6145,283922.0
2019-02-01 11:00:00,52.46,52.71,52.37,52.68,284627.0,43.6062,43.814,43.5314,43.7891,284627.0
2019-02-01 11:30:00,52.68,52.68,52.56,52.65,118893.0,43.7891,43.7891,43.6893,43.7641,118893.0
2019-02-01 12:00:00,52.66,52.67,52.5,52.55,142337.0,43.7724,43.7808,43.6394,43.681,142337.0
2019-02-01 12:30:00,52.55,52.66,52.51,52.65,139486.0,43.681,43.7724,43.6478,43.7641,139486.0
2019-02-01 13:00:00,52.65,52.68,52.59,52.64,119150.0,43.7641,43.7891,43.7143,43.7558,119150.0
2019-02-01 13:30:00,52.64,52.69,52.58,52.59,132074.0,43.7558,43.7974,43.7059,43.7143,132074.0
2019-02-01 14:00:00,52.59,52.59,52.37,52.38,273889.0,43.7143,43.7143,43.5314,43.5397,273889.0
2019-02-01 14:30:00,52.38,52.46,52.28,52.34,162027.0,43.5397,43.6062,43.4566,43.5065,162027.0
2019-02-01 15:00:00,52.34,52.43,52.24,52.4,329004.0,43.5065,43.5813,43.4233,43.5563,329004.0
2019-02-01 15:30:00,52.4,52.65,52.4,52.61,885777.0,43.5563,43.7641,43.5563,43.7309,885777.0
2019-02-04 09:30:00,52.7,52.7,52.47,52.49,273928.0,43.8057,43.8057,43.6145,43.6311,273928.0
2019-02-04 10:00:00,52.47,52.54,52.32,52.35,216375.0,43.6145,43.6727,43.4898,43.5148,216375.0
2019-02-04 10:30:00,52.35,52.37,52.25,52.34,108798.0,43.5148,43.5314,43.4316,43.5065,108798.0
2019-02-04 11:00:00,52.33,52.46,52.3,52.45,162370.0,43.4981,43.6062,43.4732,43.5979,162370.0
2019-02-04 11:30:00,52.45,52.59,52.44,52.53,102812.0,43.5979,43.7143,43.5896,43.6644,102812.0
2019-02-04 12:00:00,52.53,52.58,52.44,52.48,167672.0,43.6644,43.7059,43.5896,43.6228,167672.0
2019-02-04 12:30:00,52.48,52.56,52.41,52.41,182418.0,43.6228,43.6893,43.5646,43.5646,182418.0
2019-02-04 13:00:00,52.43,52.59,52.42,52.5,132858.0,43.5813,43.7143,43.5729,43.6394,132858.0
2019-02-04 13:30:00,52.49,52.61,52.49,52.56,155998.0,43.6311,43.7309,43.6311,43.6893,155998.0
2019-02-04 14:00:00,52.56,52.6,52.44,52.52,235838.0,43.6893,43.7226,43.5896,43.6561,235838.0
2019-02-04 14:30:00,52.52,52.52,52.42,52.51,153549.0,43.6561,43.6561,43.5729,43.6478,153549.0
2019-02-04 15:00:00,52.51,52.53,52.45,52.46,237469.0,43.6478,43.6644,43.5979,43.6062,237469.0
2019-02-04 15:30:00,52.46,52.46,52.35,52.39,804178.0,43.6062,43.6062,43.5148,43.548,804178.0
2019-02-05 09:30:00,52.5,52.75,52.35,52.74,344397.0,43.6394,43.8473,43.5148,43.8389,344397.0
2019-02-05 10:00:00,52.74,52.75,52.31,52.31,156153.0,43.8389,43.8473,43.4815,43.4815,156153.0
2019-02-05 10:30:00,52.31,52.66,52.3,52.61,307699.0,43.4815,43.7724,43.4732,43.7309,307699.0
2019-02-05 11:00:00,52.61,52.68,52.37,52.39,121292.0,43.7309,43.7891,43.5314,43.548,121292.0
2019-02-05 11:30:00,52.39,52.52,52.39,52.41,117512.0,43.548,43.6561,43.548,43.5646,117512.0
2019-02-05 12:00:00,52.42,52.47,52.23,52.29,197784.0,43.5729,43.6145,43.415,43.4649,197784.0
2019-02-05 12:30:00,52.29,52.4,52.22,52.22,150751.0,43.4649,43.5563,43.4067,43.4067,150751.0
2019-02-05 13:00:00,52.23,52.35,52.23,52.32,99619.0,43.415,43.5148,43.415,43.4898,99619.0
2019-02-05 13:30:00,52.31,52.35,52.27,52.35,84661.0,43.4815,43.5148,43.4483,43.5148,84661.0
2019-02-05 14:00:00,52.35,52.51,52.35,52.43,109959.0,43.5148,43.6478,43.5148,43.5813,109959.0
2019-02-05 14:30:00,52.43,52.49,52.38,52.43,157233.0,43.5813,43.6311,43.5397,43.5813,157233.0
2019-02-05 15:00:00,52.42,52.48,52.36,52.43,191336.0,43.5729,43.6228,43.5231,43.5813,191336.0
2019-02-05 15:30:00,52.43,52.63,52.42,52.62,593248.0,43.5813,43.7475,43.5729,43.7392,593248.0
2019-02-06 09:30:00,52.42,52.68,52.32,52.46,214775.0,43.5729,43.7891,43.4898,43.6062,214775.0
2019-02-06 10:00:00,52.46,52.54,52.27,52.33,159750.0,43.6062,43.6727,43.4483,43.4981,159750.0
2019-02-06 10:30:00,52.33,52.42,52.21,52.39,127251.0,43.4981,43.5729,43.3984,43.548,127251.0
2019-02-06 11:00:00,52.39,52.42,52.16,52.23,129971.0,43.548,43.5729,43.3568,43.415,129971.0
2019-02-06 11:30:00,52.24,52.31,52.14,52.18,118172.0,43.4233,43.4815,43.3402,43.3735,118172.0
2019-02-06 12:00:00,52.17,52.26,52.14,52.2,128429.0,43.3651,43.44,43.3402,43.3901,128429.0
2019-02-06 12:30:00,52.2,52.28,52.13,52.14,127822.0,43.3901,43.4566,43.3319,43.3402,127822.0
2019-02-06 13:00:00,52.13,52.2,52.1,52.19,190695.0,43.3319,43.3901,43.307,43.3818,190695.0
2019-02-06 13:30:00,52.19,52.36,52.16,52.3,318764.0,43.3818,43.5231,43.3568,43.4732,318764.0
2019-02-06 14:00:00,52.3,52.31,52.17,52.21,149875.0,43.4732,43.4815,43.3651,43.3984,149875.0
2019-02-06 14:30:00,52.2,52.22,52.1,52.15,211423.0,43.3901,43.4067,43.307,43.3485,211423.0
2019-02-06 15:00:00,52.14,52.28,52.11,52.27,222947.0,43.3402,43.4566,43.3153,43.4483,222947.0
2019-02-06 15:30:00,52.27,52.39,52.23,52.34,547999.0,43.4483,43.548,43.415,43.5065,547999.0
2019-02-07 09:30:00,52.3,52.6,52.3,52.45,334063.0,43.4732,43.7226,43.4732,43.5979,334063.0
2019-02-07 10:00:00,52.45,52.45,52.21,52.41,321970.0,43.5979,43.5979,43.3984,43.5646,321970.0
2019-02-07 10:30:00,52.41,52.49,52.01,52.04,183132.0,43.5646,43.6311,43.2321,43.2571,183132.0
2019-02-07 11:00:00,52.03,52.07,51.68,51.84,231709.0,43.2488,43.282,42.9578,43.0908,231709.0
2019-02-07 11:30:00,51.84,51.97,51.66,51.83,194615.0,43.0908,43.1989,42.9412,43.0825,194615.0
2019-02-07 12:00:00,51.82,52.07,51.79,51.95,165185.0,43.0742,43.282,43.0493,43.1823,165185.0
2019-02-07 12:30:00,51.96,52.05,51.79,51.79,241795.0,43.1906,43.2654,43.0493,43.0493,241795.0
2019-02-07 13:00:00,51.79,52.02,51.79,51.9,137418.0,43.0493,43.2405,43.0493,43.1407,137418.0
2019-02-07 13:30:00,51.91,52.09,51.9,52.0,157320.0,43.149,43.2986,43.1407,43.2238,157320.0
2019-02-07 14:00:00,52.0,52.01,51.78,51.94,111896.0,43.2238,43.2321,43.041,43.174,111896.0
2019-02-07 14:30:00,51.95,51.99,51.85,51.92,196794.0,43.1823,43.2155,43.0991,43.1573,196794.0
2019-02-07 15:00:00,51.92,52.06,51.92,52.05,123986.0,43.1573,43.2737,43.1573,43.2654,123986.0
2019-02-07 15:30:00,52.04,52.17,51.92,52.1,737470.0,43.2571,43.3651,43.1573,43.307,737470.0
2019-02-08 09:30:00,51.78,52.04,51.58,51.6,214588.0,43.041,43.2571,42.8747,42.8913,214588.0
2019-02-08 10:00:00,51.59,51.68,51.41,51.57,188226.0,42.883,42.9578,42.7334,42.8664,188226.0
2019-02-08 10:30:00,51.56,51.69,51.25,51.28,356944.0,42.8581,42.9662,42.6004,42.6253,356944.0
2019-02-08 11:00:00,51.28,51.38,51.19,51.27,184640.0,42.6253,42.7085,42.5505,42.617,184640.0
2019-02-08 11:30:00,51.27,51.45,51.2,51.45,329065.0,42.617,42.7667,42.5589,42.7667,329065.0
2019-02-08 12:00:00,51.45,51.49,51.36,51.44,90375.0,42.7667,42.7999,42.6918,42.7583,90375.0
2019-02-08 12:30:00,51.45,51.56,51.43,51.5,88605.0,42.7667,42.8581,42.75,42.8082,88605.0
2019-02-08 13:00:00,51.5,51.66,51.49,51.62,107590.0,42.8082,42.9412,42.7999,42.908,107590.0
2019-02-08 13:30:00,51.63,51.77,51.61,51.76,189947.0,42.9163,43.0327,42.8997,43.0243,189947.0
2019-02-08 14:00:00,51.76,51.79,51.67,51.69,204903.0,43.0243,43.0493,42.9495,42.9662,204903.0
2019-02-08 14:30:00,51.69,51.72,51.61,51.63,141462.0,42.9662,42.9911,42.8997,42.9163,141462.0
2019-02-08 15:00:00,51.63,51.78,51.59,51.73,210723.0,42.9163,43.041,42.883,42.9994,210723.0
2019-02-08 15:30:00,51.73,51.83,51.65,51.83,559289.0,42.9994,43.0825,42.9329,43.0825,559289.0
2019-02-11 09:30:00,52.0,52.11,51.79,51.83,212869.0,43.2238,43.3153,43.0493,43.0825,212869.0
2019-02-11 10:00:00,51.83,51.91,51.76,51.81,193188.0,43.0825,43.149,43.0243,43.0659,193188.0
2019-02-11 10:30:00,51.82,51.93,51.77,51.84,184278.0,43.0742,43.1656,43.0327,43.0908,184278.0
2019-02-11 11:00:00,51.84,51.89,51.73,51.8,110211.0,43.0908,43.1324,42.9994,43.0576,110211.0
2019-02-11 11:30:00,51.8,51.84,51.71,51.77,164451.0,43.0576,43.0908,42.9828,43.0327,164451.0
2019-02-11 12:00:00,51.77,51.91,51.77,51.9,176644.0,43.0327,43.149,43.0327,43.1407,176644.0
2019-02-11 12:30:00,51.91,51.96,51.88,51.96,100264.0,43.149,43.1906,43.1241,43.1906,100264.0
2019-02-11 13:00:00,51.96,51.99,51.87,51.89,121660.0,43.1906,43.2155,43.1158,43.1324,121660.0
2019-02-11 13:30:00,51.89,51.99,51.87,51.97,91094.0,43.1324,43.2155,43.1158,43.1989,91094.0
2019-02-11 14:00:00,51.97,52.0,51.91,51.91,146968.0,43.1989,43.2238,43.149,43.149,146968.0
2019-02-11 14:30:00,51.91,51.97,51.87,51.93,70845.0,43.149,43.1989,43.1158,43.1656,70845.0
2019-02-11 15:00:00,51.94,51.98,51.85,51.96,187040.0,43.174,43.2072,43.0991,43.1906,187040.0
2019-02-11 15:30:00,51.96,52.11,51.88,52.02,675499.0,43.1906,43.3153,43.1241,43.2405,675499.0
2019-02-12 09:30:00,52.53,52.92,52.52,52.82,316952.0,43.6644,43.9886,43.6561,43.9054,316952.0
2019-02-12 10:00:00,52.82,53.06,52.78,52.81,374194.0,43.9054,44.1049,43.8722,43.8971,374194.0
2019-02-12 10:30:00,52.82,52.88,52.65,52.85,158530.0,43.9054,43.9553,43.7641,43.9304,158530.0
2019-02-12 11:00:00,52.84,53.0,52.81,52.99,125922.0,43.9221,44.0551,43.8971,44.0467,125922.0
2019-02-12 11:30:00,52.98,53.05,52.89,53.05,143996.0,44.0384,44.0966,43.9636,44.0966,143996.0
2019-02-12 12:00:00,53.05,53.07,52.83,52.9,218976.0,44.0966,44.1132,43.9138,43.9719,218976.0
2019-02-12 12:30:00,52.91,52.93,52.74,52.82,77490.0,43.9802,43.9969,43.8389,43.9054,77490.0
2019-02-12 13:00:00,52.83,52.89,52.73,52.86,71812.0,43.9138,43.9636,43.8306,43.9387,71812.0
2019-02-12 13:30:00,52.87,52.96,52.84,52.96,207240.0,43.947,44.0218,43.9221,44.0218,207240.0
2019-02-12 14:00:00,52.97,53.04,52.9,52.92,191416.0,44.0301,44.0883,43.9719,43.9886,191416.0
2019-02-12 14:30:00,52.93,53.02,52.85,52.93,601854.0,43.9969,44.0717,43.9304,43.9969,601854.0
2019-02-12 15:00:00,52.94,52.96,52.87,52.92,184999.0,44.0052,44.0218,43.947,43.9886,184999.0
2019-02-12 15:30:00,52.93,52.93,52.78,52.83,603834.0,43.9969,43.9969,43.8722,43.9138,603834.0
2019-02-13 09:30:00,52.96,53.11,52.89,53.02,432533.0,44.0218,44.1465,43.9636,44.0717,432533.0
2019-02-13 10:00:00,53.02,53.05,52.77,52.8,251188.0,44.0717,44.0966,43.8639,43.8888,251188.0
2019-02-13 10:30:00,52.79,52.86,52.72,52.79,270850.0,43.8805,43.9387,43.8223,43.8805,270850.0
2019-02-13 11:00:00,52.79,52.86,52.59,52.6,255029.0,43.8805,43.9387,43.7143,43.7226,255029.0
2019-02-13 11:30:00,52.59,52.68,52.53,52.59,180009.0,43.7143,43.7891,43.6644,43.7143,180009.0
2019-02-13 12:00:00,52.59,52.62,52.47,52.52,198091.0,43.7143,43.7392,43.6145,43.6561,198091.0
2019-02-13 12:30:00,52.51,52.58,52.5,52.53,170297.0,43.6478,43.7059,43.6394,43.6644,170297.0
2019-02-13 13:00:00,52.53,52.63,52.51,52.56,155002.0,43.6644,43.7475,43.6478,43.6893,155002.0
2019-02-13 13:30:00,52.56,52.57,52.46,52.47,113325.0,43.6893,43.6976,43.6062,43.6145,113325.0
2019-02-13 14:00:00,52.48,52.57,52.47,52.55,134958.0,43.6228,43.6976,43.6145,43.681,134958.0
2019-02-13 14:30:00,52.56,52.62,52.52,52.61,154449.0,43.6893,43.7392,43.6561,43.7309,154449.0
2019-02-13 15:00:00,52.61,52.65,52.58,52.65,199266.0,43.7309,43.7641,43.7059,43.7641,199266.0
2019-02-13 15:30:00,52.65,52.67,52.41,52.42,643186.0,43.7641,43.7808,43.5646,43.5729,643186.0
2019-02-14 09:30:00,52.13,52.13,50.98,51.23,339348.0,43.3319,43.3319,42.376,42.5838,339348.0
2019-02-14 10:00:00,51.22,51.5,51.16,51.41,347897.0,42.5755,42.8082,42.5256,42.7334,347897.0
2019-02-14 10:30:00,51.42,51.59,51.29,51.38,267208.0,42.7417,42.883,42.6337,42.7085,267208.0
2019-02-14 11:00:00,51.39,51.47,51.29,51.4,157527.0,42.7168,42.7833,42.6337,42.7251,157527.0
2019-02-14 11:30:00,51.41,51.66,51.36,51.63,120314.0,42.7334,42.9412,42.6918,42.9163,120314.0
2019-02-14 12:00:00,51.64,51.86,51.6,51.8,153502.0,42.9246,43.1075,42.8913,43.0576,153502.0
2019-02-14 12:30:00,51.81,51.86,51.66,51.72,145435.0,43.0659,43.1075,42.9412,42.9911,145435.0
2019-02-14 13:00:00,51.73,51.82,51.69,51.8,81057.0,42.9994,43.0742,42.9662,43.0576,81057.0
2019-02-14 13:30:00,51.81,51.87,51.79,51.84,71562.0,43.0659,43.1158,43.0493,43.0908,71562.0
2019-02-14 14:00:00,51.85,51.97,51.81,51.92,106570.0,43.0991,43.1989,43.0659,43.1573,106570.0
2019-02-14 14:30:00,51.93,51.94,51.76,51.85,103375.0,43.1656,43.174,43.0243,43.0991,103375.0
2019-02-14 15:00:00,51.84,52.04,51.84,51.91,206447.0,43.0908,43.2571,43.0908,43.149,206447.0
2019-02-14 15:30:00,51.91,51.98,51.76,51.76,554942.0,43.149,43.2072,43.0243,43.0243,554942.0
2019-02-15 09:30:00,52.12,52.76,52.08,52.57,762297.0,43.3236,43.8556,43.2903,43.6976,762297.0
2019-02-15 10:00:00,52.58,52.63,52.41,52.55,163058.0,43.7059,43.7475,43.5646,43.681,163058.0
2019-02-15 10:30:00,52.56,52.65,52.48,52.54,212404.0,43.6893,43.7641,43.6228,43.6727,212404.0
2019-02-15 11:00:00,52.54,52.78,52.54,52.76,180071.0,43.6727,43.8722,43.6727,43.8556,180071.0
2019-02-15 11:30:00,52.75,52.88,52.68,52.85,194944.0,43.8473,43.9553,43.7891,43.9304,194944.0
2019-02-15 12:00:00,52.86,52.88,52.73,52.79,291435.0,43.9387,43.9553,43.8306,43.8805,291435.0
2019-02-15 12:30:00,52.78,52.92,52.76,52.84,265292.0,43.8722,43.9886,43.8556,43.9221,265292.0
2019-02-15 13:00:00,52.84,52.88,52.66,52.66,156289.0,43.9221,43.9553,43.7724,43.7724,156289.0
2019-02-15 13:30:00,52.66,52.75,52.66,52.69,161155.0,43.7724,43.8473,43.7724,43.7974,161155.0
2019-02-15 14:00:00,52.7,52.79,52.68,52.75,187328.0,43.8057,43.8805,43.7891,43.8473,187328.0
2019-02-15 14:30:00,52.76,52.9,52.75,52.87,145220.0,43.8556,43.9719,43.8473,43.947,145220.0
2019-02-15 15:00:00,52.87,52.87,52.69,52.73,199607.0,43.947,43.947,43.7974,43.8306,199607.0
2019-02-15 15:30:00,52.73,52.99,52.73,52.99,648920.0,43.8306,44.0467,43.8306,44.0467,648920.0
2019-02-19 09:30:00,52.67,52.71,52.36,52.6,247227.0,43.7808,43.814,43.5231,43.7226,247227.0
2019-02-19 10:00:00,52.61,52.81,52.59,52.8,316722.0,43.7309,43.8971,43.7143,43.8888,316722.0
2019-02-19 10:30:00,52.81,52.83,52.7,52.72,177964.0,43.8971,43.9138,43.8057,43.8223,177964.0
2019-02-19 11:00:00,52.72,52.84,52.72,52.81,147630.0,43.8223,43.9221,43.8223,43.8971,147630.0
2019-02-19 11:30:00,52.81,53.0,52.8,53.0,158177.0,43.8971,44.0551,43.8888,44.0551,158177.0
2019-02-19 12:00:00,53.0,53.0,52.9,52.94,130279.0,44.0551,44.0551,43.9719,44.0052,130279.0
2019-02-19 12:30:00,52.94,52.97,52.91,52.96,75577.0,44.0052,44.0301,43.9802,44.0218,75577.0
2019-02-19 13:00:00,52.96,53.0,52.91,53.0,146239.0,44.0218,44.0551,43.9802,44.0551,146239.0
2019-02-19 13:30:00,52.99,53.1,52.95,53.09,159799.0,44.0467,44.1382,44.0135,44.1299,159799.0
2019-02-19 14:00:00,53.09,53.14,53.0,53.11,331683.0,44.1299,44.1714,44.0551,44.1465,331683.0
2019-02-19 14:30:00,53.11,53.14,53.05,53.06,318510.0,44.1465,44.1714,44.0966,44.1049,318510.0
2019-02-19 15:00:00,53.06,53.11,53.03,53.09,266532.0,44.1049,44.1465,44.08,44.1299,266532.0
2019-02-19 15:30:00,53.09,53.16,52.99,52.99,643033.0,44.1299,44.1881,44.0467,44.0467,643033.0
2019-02-20 09:30:00,53.0,53.0,52.63,52.67,179426.0,44.0551,44.0551,43.7475,43.7808,179426.0
2019-02-20 10:00:00,52.67,52.74,52.6,52.73,119662.0,43.7808,43.8389,43.7226,43.8306,119662.0
2019-02-20 10:30:00,52.74,52.85,52.73,52.77,115756.0,43.8389,43.9304,43.8306,43.8639,115756.0
2019-02-20 11:00:00,52.77,52.88,52.74,52.8,113622.0,43.8639,43.9553,43.8389,43.8888,113622.0
2019-02-20 11:30:00,52.8,52.93,52.73,52.87,79863.0,43.8888,43.9969,43.8306,43.947,79863.0
2019-02-20 12:00:00,52.88,52.96,52.85,52.87,277408.0,43.9553,44.0218,43.9304,43.947,277408.0
2019-02-20 12:30:00,52.87,53.04,52.85,53.03,491714.0,43.947,44.0883,43.9304,44.08,491714.0
2019-02-20 13:00:00,53.03,53.04,52.93,52.98,277968.0,44.08,44.0883,43.9969,44.0384,277968.0
2019-02-20 13:30:00,52.97,53.0,52.95,52.99,173772.0,44.0301,44.0551,44.0135,44.0467,173772.0
2019-02-20 14:00:00,52.98,53.11,52.86,53.0,360821.0,44.0384,44.1465,43.9387,44.0551,360821.0
2019-02-20 14:30:00,53.0,53.08,52.98,53.03,187706.0,44.0551,44.1216,44.0384,44.08,187706.0
2019-02-20 15:00:00,53.03,53.11,52.98,53.06,454943.0,44.08,44.1465,44.0384,44.1049,454943.0
2019-02-20 15:30:00,53.06,53.38,53.05,53.33,808729.0,44.1049,44.3709,44.0966,44.3294,808729.0
2019-02-21 09:30:00,53.17,53.35,53.01,53.33,250540.0,44.1964,44.346,44.0634,44.3294,250540.0
2019-02-21 10:00:00,53.32,53.34,53.14,53.15,249043.0,44.3211,44.3377,44.1714,44.1797,249043.0
2019-02-21 10:30:00,53.15,53.21,52.98,52.99,214290.0,44.1797,44.2296,44.0384,44.0467,214290.0
2019-02-21 11:00:00,52.99,53.05,52.83,52.86,186435.0,44.0467,44.0966,43.9138,43.9387,186435.0
2019-02-21 11:30:00,52.86,53.03,52.84,52.98,104001.0,43.9387,44.08,43.9221,44.0384,104001.0
2019-02-21 12:00:00,52.99,53.03,52.89,52.92,112459.0,44.0467,44.08,43.9636,43.9886,112459.0
2019-02-21 12:30:00,52.92,52.98,52.87,52.96,84811.0,43.9886,44.0384,43.947,44.0218,84811.0
2019-02-21 13:00:00,52.97,52.98,52.92,52.93,76350.0,44.0301,44.0384,43.9886,43.9969,76350.0
2019-02-21 13:30:00,52.94,53.02,52.92,52.98,118081.0,44.0052,44.0717,43.9886,44.0384,118081.0
2019-02-21 14:00:00,52.97,53.01,52.84,52.91,90497.0,44.0301,44.0634,43.9221,43.9802,90497.0
2019-02-21 14:30:00,52.92,52.96,52.81,52.89,145386.0,43.9886,44.0218,43.8971,43.9636,145386.0
2019-02-21 15:00:00,52.89,52.97,52.86,52.9,104991.0,43.9636,44.0301,43.9387,43.9719,104991.0
2019-02-21 15:30:00,52.91,52.99,52.83,52.95,384970.0,43.9802,44.0467,43.9138,44.0135,384970.0
2019-02-22 09:30:00,53.15,53.2,52.95,53.0,322681.0,44.1797,44.2213,44.0135,44.0551,322681.0
2019-02-22 10:00:00,53.0,53.13,52.9,53.02,193185.0,44.0551,44.1631,43.9719,44.0717,193185.0
2019-02-22 10:30:00,53.03,53.04,52.83,52.95,111694.0,44.08,44.0883,43.9138,44.0135,111694.0
2019-02-22 11:00:00,52.96,53.14,52.9,53.08,131759.0,44.0218,44.1714,43.9719,44.1216,131759.0
2019-02-22 11:30:00,53.08,53.12,53.04,53.09,74100.0,44.1216,44.1548,44.0883,44.1299,74100.0
2019-02-22 12:00:00,53.09,53.17,53.07,53.08,102621.0,44.1299,44.1964,44.1132,44.1216,102621.0
2019-02-22 12:30:00,53.07,53.08,52.97,53.01,110216.0,44.1132,44.1216,44.0301,44.0634,110216.0
2019-02-22 13:00:00,53.01,53.03,52.97,53.0,77787.0,44.0634,44.08,44.0301,44.0551,77787.0
2019-02-22 13:30:00,53.0,53.07,52.97,53.05,153873.0,44.0551,44.1132,44.0301,44.0966,153873.0
2019-02-22 14:00:00,53.05,53.14,53.02,53.08,119840.0,44.0966,44.1714,44.0717,44.1216,119840.0
2019-02-22 14:30:00,53.08,53.13,52.99,53.11,184660.0,44.1216,44.1631,44.0467,44.1465,184660.0
2019-02-22 15:00:00,53.11,53.33,53.11,53.32,189021.0,44.1465,44.3294,44.1465,44.3211,189021.0
2019-02-22 15:30:00,53.31,53.32,53.19,53.22,495842.0,44.3127,44.3211,44.213,44.2379,495842.0
2019-02-25 09:30:00,53.4,53.63,53.35,53.59,348412.0,44.3876,44.5787,44.346,44.5455,348412.0
2019-02-25 10:00:00,53.59,53.64,53.45,53.5,288824.0,44.5455,44.587,44.4291,44.4707,288824.0
2019-02-25 10:30:00,53.5,53.53,53.39,53.51,252340.0,44.4707,44.4956,44.3792,44.479,252340.0
2019-02-25 11:00:00,53.51,53.66,53.49,53.57,254373.0,44.479,44.6037,44.4624,44.5289,254373.0
2019-02-25 11:30:00,53.56,53.56,53.45,53.48,254751.0,44.5205,44.5205,44.4291,44.454,254751.0
2019-02-25 12:00:00,53.48,53.51,53.41,53.41,155759.0,44.454,44.479,44.3959,44.3959,155759.0
2019-02-25 12:30:00,53.41,53.55,53.32,53.34,228888.0,44.3959,44.5122,44.3211,44.3377,228888.0
2019-02-25 13:00:00,53.34,53.39,53.24,53.29,234392.0,44.3377,44.3792,44.2546,44.2961,234392.0
2019-02-25 13:30:00,53.29,53.35,53.21,53.3,139322.0,44.2961,44.346,44.2296,44.3044,139322.0
2019-02-25 14:00:00,53.29,53.3,53.11,53.11,211583.0,44.2961,44.3044,44.1465,44.1465,211583.0
2019-02-25 14:30:00,53.11,53.12,52.99,53.05,187471.0,44.1465,44.1548,44.0467,44.0966,187471.0
2019-02-25 15:00:00,53.05,53.08,52.94,52.95,255144.0,44.0966,44.1216,44.0052,44.0135,255144.0
2019-02-25 15:30:00,52.95,53.05,52.9,52.94,671802.0,44.0135,44.0966,43.9719,44.0052,671802.0
2019-02-26 09:30:00,52.87,52.94,52.66,52.83,437424.0,43.947,44.0052,43.7724,43.9138,437424.0
2019-02-26 10:00:00,52.83,53.15,52.82,53.13,338746.0,43.9138,44.1797,43.9054,44.1631,338746.0
2019-02-26 10:30:00,53.12,53.26,53.11,53.19,221621.0,44.1548,44.2712,44.1465,44.213,221621.0
2019-02-26 11:00:00,53.18,53.34,53.16,53.23,186352.0,44.2047,44.3377,44.1881,44.2462,186352.0
2019-02-26 11:30:00,53.23,53.39,53.22,53.29,169211.0,44.2462,44.3792,44.2379,44.2961,169211.0
2019-02-26 12:00:00,53.3,53.33,53.22,53.22,102255.0,44.3044,44.3294,44.2379,44.2379,102255.0
2019-02-26 12:30:00,53.23,53.23,53.01,53.03,203972.0,44.2462,44.2462,44.0634,44.08,203972.0
2019-02-26 13:00:00,53.04,53.09,53.02,53.04,98422.0,44.0883,44.1299,44.0717,44.0883,98422.0
2019-02-26 13:30:00,53.04,53.04,52.87,52.92,115263.0,44.0883,44.0883,43.947,43.9886,115263.0
2019-02-26 14:00:00,52.92,53.01,52.92,52.98,127560.0,43.9886,44.0634,43.9886,44.0384,127560.0
2019-02-26 14:30:00,52.98,53.1,52.98,53.07,113915.0,44.0384,44.1382,44.0384,44.1132,113915.0
2019-02-26 15:00:00,53.07,53.23,53.06,53.18,219023.0,44.1132,44.2462,44.1049,44.2047,219023.0
2019-02-26 15:30:00,53.18,53.25,53.03,53.04,496495.0,44.2047,44.2629,44.08,44.0883,496495.0
2019-02-27 09:30:00,53.0,53.11,52.78,53.08,269081.0,44.0551,44.1465,43.8722,44.1216,269081.0
2019-02-27 10:00:00,53.06,53.11,52.82,52.91,278176.0,44.1049,44.1465,43.9054,43.9802,278176.0
2019-02-27 10:30:00,52.91,52.94,52.68,52.76,203673.0,43.9802,44.0052,43.7891,43.8556,203673.0
2019-02-27 11:00:00,52.76,52.96,52.74,52.87,204954.0,43.8556,44.0218,43.8389,43.947,204954.0
2019-02-27 11:30:00,52.87,52.92,52.81,52.88,84008.0,43.947,43.9886,43.8971,43.9553,84008.0
2019-02-27 12:00:00,52.88,52.97,52.86,52.91,76620.0,43.9553,44.0301,43.9387,43.9802,76620.0
2019-02-27 12:30:00,52.92,52.93,52.81,52.87,117101.0,43.9886,43.9969,43.8971,43.947,117101.0
2019-02-27 13:00:00,52.87,52.99,52.85,52.93,107693.0,43.947,44.0467,43.9304,43.9969,107693.0
2019-02-27 13:30:00,52.92,52.99,52.91,52.92,176063.0,43.9886,44.0467,43.9802,43.9886,176063.0
2019-02-27 14:00:00,52.91,52.96,52.86,52.87,131130.0,43.9802,44.0218,43.9387,43.947,131130.0
2019-02-27 14:30:00,52.87,52.88,52.71,52.79,173103.0,43.947,43.9553,43.814,43.8805,173103.0
2019-02-27 15:00:00,52.79,52.85,52.7,52.7,288563.0,43.8805,43.9304,43.8057,43.8057,288563.0
2019-02-27 15:30:00,52.71,52.84,52.69,52.76,667500.0,43.814,43.9221,43.7974,43.8556,667500.0
2019-02-28 09:30:00,52.8,53.0,52.66,52.69,337109.0,43.8888,44.0551,43.7724,43.7974,337109.0
2019-02-28 10:00:00,52.68,52.8,52.65,52.72,176442.0,43.7891,43.8888,43.7641,43.8223,176442.0
2019-02-28 10:30:00,52.72,52.79,52.57,52.57,186641.0,43.8223,43.8805,43.6976,43.6976,186641.0
2019-02-28 11:00:00,52.57,52.63,52.43,52.59,161921.0,43.6976,43.7475,43.5813,43.7143,161921.0
2019-02-28 11:30:00,52.58,52.61,52.5,52.5,144735.0,43.7059,43.7309,43.6394,43.6394,144735.0
2019-02-28 12:00:00,52.5,52.59,52.5,52.57,110920.0,43.6394,43.7143,43.6394,43.6976,110920.0
2019-02-28 12:30:00,52.57,52.59,52.53,52.57,128675.0,43.6976,43.7143,43.6644,43.6976,128675.0
2019-02-28 13:00:00,52.56,52.65,52.52,52.58,192260.0,43.6893,43.7641,43.6561,43.7059,192260.0
2019-02-28 13:30:00,52.58,52.64,52.56,52.58,113206.0,43.7059,43.7558,43.6893,43.7059,113206.0
2019-02-28 14:00:00,52.58,52.62,52.53,52.62,146290.0,43.7059,43.7392,43.6644,43.7392,146290.0
2019-02-28 14:30:00,52.61,52.62,52.49,52.51,143932.0,43.7309,43.7392,43.6311,43.6478,143932.0
2019-02-28 15:00:00,52.5,52.55,52.47,52.51,221840.0,43.6394,43.681,43.6145,43.6478,221840.0
2019-02-28 15:30:00,52.52,52.6,52.36,52.48,1138539.0,43.6561,43.7226,43.5231,43.6228,1138539.0
2019-03-01 09:30:00,52.81,53.3,52.78,53.18,361913.0,43.8971,44.3044,43.8722,44.2047,361913.0
2019-03-01 10:00:00,53.18,53.2,52.93,52.97,629124.0,44.2047,44.2213,43.9969,44.0301,629124.0
2019-03-01 10:30:00,52.96,52.98,52.77,52.89,229587.0,44.0218,44.0384,43.8639,43.9636,229587.0
2019-03-01 11:00:00,52.9,52.91,52.77,52.83,150913.0,43.9719,43.9802,43.8639,43.9138,150913.0
2019-03-01 11:30:00,52.83,52.87,52.66,52.7,99750.0,43.9138,43.947,43.7724,43.8057,99750.0
2019-03-01 12:00:00,52.7,52.72,52.64,52.69,173384.0,43.8057,43.8223,43.7558,43.7974,173384.0
2019-03-01 12:30:00,52.69,52.76,52.67,52.74,101527.0,43.7974,43.8556,43.7808,43.8389,101527.0
2019-03-01 13:00:00,52.74,52.74,52.6,52.6,111862.0,43.8389,43.8389,43.7226,43.7226,111862.0
2019-03-01 13:30:00,52.61,52.61,52.5,52.54,132080.0,43.7309,43.7309,43.6394,43.6727,132080.0
2019-03-01 14:00:00,52.54,52.6,52.53,52.57,172552.0,43.6727,43.7226,43.6644,43.6976,172552.0
2019-03-01 14:30:00,52.57,52.57,52.4,52.56,445693.0,43.6976,43.6976,43.5563,43.6893,445693.0
2019-03-01 15:00:00,52.56,52.6,52.49,52.54,184432.0,43.6893,43.7226,43.6311,43.6727,184432.0
2019-03-01 15:30:00,52.55,52.71,52.51,52.7,652499.0,43.681,43.814,43.6478,43.8057,652499.0
2019-03-04 09:30:00,52.84,53.18,52.79,53.17,213479.0,43.9221,44.2047,43.8805,44.1964,213479.0
2019-03-04 10:00:00,53.17,53.41,53.16,53.3,260148.0,44.1964,44.3959,44.1881,44.3044,260148.0
2019-03-04 10:30:00,53.3,53.32,53.07,53.09,180074.0,44.3044,44.3211,44.1132,44.1299,180074.0
2019-03-04 11:00:00,53.09,53.1,52.64,52.65,310394.0,44.1299,44.1382,43.7558,43.7641,310394.0
2019-03-04 11:30:00,52.64,52.68,52.2,52.26,220021.0,43.7558,43.7891,43.3901,43.44,220021.0
2019-03-04 12:00:00,52.26,52.35,51.89,51.99,223294.0,43.44,43.5148,43.1324,43.2155,223294.0
2019-03-04 12:30:00,51.99,52.01,51.72,51.8,165931.0,43.2155,43.2321,42.9911,43.0576,165931.0
2019-03-04 13:00:00,51.79,51.88,51.6,51.87,187340.0,43.0493,43.1241,42.8913,43.1158,187340.0
2019-03-04 13:30:00,51.87,51.89,51.74,51.87,150859.0,43.1158,43.1324,43.0077,43.1158,150859.0
2019-03-04 14:00:00,51.88,51.9,51.81,51.89,144216.0,43.1241,43.1407,43.0659,43.1324,144216.0
2019-03-04 14:30:00,51.88,51.9,51.78,51.8,133756.0,43.1241,43.1407,43.041,43.0576,133756.0
2019-03-04 15:00:00,51.8,51.88,51.7,51.79,205932.0,43.0576,43.1241,42.9745,43.0493,205932.0
2019-03-04 15:30:00,51.79,51.95,51.77,51.92,597829.0,43.0493,43.1823,43.0327,43.1573,597829.0
2019-03-05 09:30:00,51.82,51.89,51.59,51.77,346852.0,43.0742,43.1324,42.883,43.0327,346852.0
2019-03-05 10:00:00,51.77,52.01,51.77,51.99,290718.0,43.0327,43.2321,43.0327,43.2155,290718.0
2019-03-05 10:30:00,51.98,52.12,51.88,52.09,324922.0,43.2072,43.3236,43.1241,43.2986,324922.0
2019-03-05 11:00:00,52.1,52.27,52.0,52.25,289706.0,43.307,43.4483,43.2238,43.4316,289706.0
2019-03-05 11:30:00,52.25,52.34,52.19,52.26,188957.0,43.4316,43.5065,43.3818,43.44,188957.0
2019-03-05 12:00:00,52.26,52.34,52.24,52.3,183871.0,43.44,43.5065,43.4233,43.4732,183871.0
2019-03-05 12:30:00,52.31,52.36,52.24,52.35,157471.0,43.4815,43.5231,43.4233,43.5148,157471.0
2019-03-05 13:00:00,52.34,52.48,52.34,52.37,171643.0,43.5065,43.6228,43.5065,43.5314,171643.0
2019-03-05 13:30:00,52.37,52.55,52.32,52.5,159555.0,43.5314,43.681,43.4898,43.6394,159555.0
2019-03-05 14:00:00,52.5,52.75,52.49,52.74,263419.0,43.6394,43.8473,43.6311,43.8389,263419.0
2019-03-05 14:30:00,52.74,52.75,52.56,52.73,383968.0,43.8389,43.8473,43.6893,43.8306,383968.0
2019-03-05 15:00:00,52.74,52.8,52.7,52.75,368452.0,43.8389,43.8888,43.8057,43.8473,368452.0
2019-03-05 15:30:00,52.75,52.83,52.63,52.64,775030.0,43.8473,43.9138,43.7475,43.7558,775030.0
2019-03-06 09:30:00,52.65,52.79,52.38,52.61,240710.0,43.7641,43.8805,43.5397,43.7309,240710.0
2019-03-06 10:00:00,52.61,52.65,52.49,52.49,311991.0,43.7309,43.7641,43.6311,43.6311,311991.0
2019-03-06 10:30:00,52.49,52.68,52.48,52.59,196688.0,43.6311,43.7891,43.6228,43.7143,196688.0
2019-03-06 11:00:00,52.6,52.73,52.56,52.63,207630.0,43.7226,43.8306,43.6893,43.7475,207630.0
2019-03-06 11:30:00,52.64,52.69,52.46,52.47,132037.0,43.7558,43.7974,43.6062,43.6145,132037.0
2019-03-06 12:00:00,52.47,52.57,52.43,52.45,175906.0,43.6145,43.6976,43.5813,43.5979,175906.0
2019-03-06 12:30:00,52.45,52.47,52.3,52.33,137188.0,43.5979,43.6145,43.4732,43.4981,137188.0
2019-03-06 13:00:00,52.34,52.36,52.18,52.27,289845.0,43.5065,43.5231,43.3735,43.4483,289845.0
2019-03-06 13:30:00,52.27,52.32,52.09,52.29,198025.0,43.4483,43.4898,43.2986,43.4649,198025.0
2019-03-06 14:00:00,52.29,52.33,52.24,52.28,213398.0,43.4649,43.4981,43.4233,43.4566,213398.0
2019-03-06 14:30:00,52.27,52.3,52.18,52.18,202570.0,43.4483,43.4732,43.3735,43.3735,202570.0
2019-03-06 15:00:00,52.17,52.24,52.06,52.12,270656.0,43.3651,43.4233,43.2737,43.3236,270656.0
2019-03-06 15:30:00,52.11,52.23,52.06,52.08,554275.0,43.3153,43.415,43.2737,43.2903,554275.0
2019-03-07 09:30:00,51.83,51.85,51.14,51.39,376659.0,43.0825,43.0991,42.509,42.7168,376659.0
2019-03-07 10:00:00,51.4,51.49,51.28,51.4,239748.0,42.7251,42.7999,42.6253,42.7251,239748.0
2019-03-07 10:30:00,51.4,51.67,51.38,51.56,422693.0,42.7251,42.9495,42.7085,42.8581,422693.0
2019-03-07 11:00:00,51.55,51.55,51.39,51.5,338278.0,42.8498,42.8498,42.7168,42.8082,338278.0
2019-03-07 11:30:00,51.5,51.59,51.3,51.33,160626.0,42.8082,42.883,42.642,42.6669,160626.0
2019-03-07 12:00:00,51.33,51.41,51.23,51.35,213614.0,42.6669,42.7334,42.5838,42.6835,213614.0
2019-03-07 12:30:00,51.34,51.52,51.29,51.48,218071.0,42.6752,42.8248,42.6337,42.7916,218071.0
2019-03-07 13:00:00,51.48,51.48,51.41,51.46,118312.0,42.7916,42.7916,42.7334,42.775,118312.0
2019-03-07 13:30:00,51.45,51.54,51.39,51.48,167731.0,42.7667,42.8415,42.7168,42.7916,167731.0
2019-03-07 14:00:00,51.49,51.51,51.28,51.32,235932.0,42.7999,42.8165,42.6253,42.6586,235932.0
2019-03-07 14:30:00,51.32,51.34,51.16,51.2,187937.0,42.6586,42.6752,42.5256,42.5589,187937.0
2019-03-07 15:00:00,51.19,51.26,51.11,51.14,272068.0,42.5505,42.6087,42.484,42.509,272068.0
2019-03-07 15:30:00,51.15,51.4,51.13,51.23,633948.0,42.5173,42.7251,42.5007,42.5838,633948.0
2019-03-08 09:30:00,50.83,51.1,50.65,50.9,353638.0,42.2513,42.4757,42.1017,42.3095,353638.0
2019-03-08 10:00:00,50.9,51.15,50.84,51.11,167307.0,42.3095,42.5173,42.2596,42.484,167307.0
2019-03-08 10:30:00,51.11,51.33,51.06,51.12,122172.0,42.484,42.6669,42.4425,42.4924,122172.0
2019-03-08 11:00:00,51.12,51.14,50.99,51.05,173577.0,42.4924,42.509,42.3843,42.4342,173577.0
2019-03-08 11:30:00,51.05,51.12,50.98,51.03,79933.0,42.4342,42.4924,42.376,42.4175,79933.0
2019-03-08 12:00:00,51.03,51.09,50.99,51.06,62587.0,42.4175,42.4674,42.3843,42.4425,62587.0
2019-03-08 12:30:00,51.07,51.07,50.87,50.9,120855.0,42.4508,42.4508,42.2845,42.3095,120855.0
2019-03-08 13:00:00,50.9,50.99,50.89,50.98,80016.0,42.3095,42.3843,42.3012,42.376,80016.0
2019-03-08 13:30:00,50.98,51.13,50.98,51.09,121761.0,42.376,42.5007,42.376,42.4674,121761.0
2019-03-08 14:00:00,51.1,51.21,51.03,51.18,141819.0,42.4757,42.5672,42.4175,42.5422,141819.0
2019-03-08 14:30:00,51.19,51.4,51.15,51.26,201895.0,42.5505,42.7251,42.5173,42.6087,201895.0
2019-03-08 15:00:00,51.26,51.34,51.17,51.19,149040.0,42.6087,42.6752,42.5339,42.5505,149040.0
2019-03-08 15:30:00,51.2,51.52,51.15,51.47,617903.0,42.5589,42.8248,42.5173,42.7833,617903.0
2019-03-11 09:30:00,51.76,51.81,51.49,51.58,214850.0,43.0243,43.0659,42.7999,42.8747,214850.0
2019-03-11 10:00:00,51.58,51.68,51.48,51.68,194385.0,42.8747,42.9578,42.7916,42.9578,194385.0
2019-03-11 10:30:00,51.68,51.88,51.66,51.85,145582.0,42.9578,43.1241,42.9412,43.0991,145582.0
2019-03-11 11:00:00,51.85,52.0,51.82,51.97,267036.0,43.0991,43.2238,43.0742,43.1989,267036.0
2019-03-11 11:30:00,51.97,51.99,51.77,51.88,229215.0,43.1989,43.2155,43.0327,43.1241,229215.0
2019-03-11 12:00:00,51.87,51.91,51.7,51.7,168825.0,43.1158,43.149,42.9745,42.9745,168825.0
2019-03-11 12:30:00,51.7,51.75,51.65,51.71,141197.0,42.9745,43.016,42.9329,42.9828,141197.0
2019-03-11 13:00:00,51.71,51.86,51.7,51.85,106902.0,42.9828,43.1075,42.9745,43.0991,106902.0
2019-03-11 13:30:00,51.86,51.88,51.78,51.83,95612.0,43.1075,43.1241,43.041,43.0825,95612.0
2019-03-11 14:00:00,51.82,51.83,51.73,51.77,125138.0,43.0742,43.0825,42.9994,43.0327,125138.0
2019-03-11 14:30:00,51.78,51.8,51.72,51.76,150936.0,43.041,43.0576,42.9911,43.0243,150936.0
2019-03-11 15:00:00,51.76,51.81,51.72,51.73,158182.0,43.0243,43.0659,42.9911,42.9994,158182.0
2019-03-11 15:30:00,51.74,51.87,51.73,51.84,517539.0,43.0077,43.1158,42.9994,43.0908,517539.0
2019-03-12 09:30:00,52.0,52.1,51.91,52.04,243605.0,43.2238,43.307,43.149,43.2571,243605.0
2019-03-12 10:00:00,52.04,52.15,51.98,52.01,439915.0,43.2571,43.3485,43.2072,43.2321,439915.0
2019-03-12 10:30:00,52.01,52.13,51.95,52.13,306547.0,43.2321,43.3319,43.1823,43.3319,306547.0
2019-03-12 11:00:00,52.13,52.13,51.89,51.98,169250.0,43.3319,43.3319,43.1324,43.2072,169250.0
2019-03-12 11:30:00,51.97,52.09,51.94,52.09,319367.0,43.1989,43.2986,43.174,43.2986,319367.0
2019-03-12 12:00:00,52.09,52.13,52.04,52.05,200510.0,43.2986,43.3319,43.2571,43.2654,200510.0
2019-03-12 12:30:00,52.05,52.08,51.95,52.0,142847.0,43.2654,43.2903,43.1823,43.2238,142847.0
2019-03-12 13:00:00,52.01,52.03,51.97,52.02,151515.0,43.2321,43.2488,43.1989,43.2405,151515.0
2019-03-12 13:30:00,52.03,52.1,52.01,52.07,168384.0,43.2488,43.307,43.2321,43.282,168384.0
2019-03-12 14:00:00,52.08,52.1,51.99,52.01,106263.0,43.2903,43.307,43.2155,43.2321,106263.0
2019-03-12 14:30:00,52.01,52.03,51.97,51.99,136671.0,43.2321,43.2488,43.1989,43.2155,136671.0
2019-03-12 15:00:00,51.98,52.02,51.87,51.95,243187.0,43.2072,43.2405,43.1158,43.1823,243187.0
2019-03-12 15:30:00,51.95,51.99,51.85,51.92,631507.0,43.1823,43.2155,43.0991,43.1573,631507.0
2019-03-13 09:30:00,52.18,52.24,51.84,51.97,137365.0,43.3735,43.4233,43.0908,43.1989,137365.0
2019-03-13 10:00:00,51.98,52.37,51.98,52.3,241902.0,43.2072,43.5314,43.2072,43.4732,241902.0
2019-03-13 10:30:00,52.29,52.42,52.28,52.32,580029.0,43.4649,43.5729,43.4566,43.4898,580029.0
2019-03-13 11:00:00,52.32,52.47,52.32,52.41,325347.0,43.4898,43.6145,43.4898,43.5646,325347.0
2019-03-13 11:30:00,52.41,52.47,52.35,52.47,163962.0,43.5646,43.6145,43.5148,43.6145,163962.0
2019-03-13 12:00:00,52.47,52.55,52.4,52.47,161780.0,43.6145,43.681,43.5563,43.6145,161780.0
2019-03-13 12:30:00,52.47,52.55,52.4,52.55,105089.0,43.6145,43.681,43.5563,43.681,105089.0
2019-03-13 13:00:00,52.55,52.61,52.5,52.54,107704.0,43.681,43.7309,43.6394,43.6727,107704.0
2019-03-13 13:30:00,52.53,52.53,52.38,52.49,105135.0,43.6644,43.6644,43.5397,43.6311,105135.0
2019-03-13 14:00:00,52.5,52.58,52.49,52.54,127033.0,43.6394,43.7059,43.6311,43.6727,127033.0
2019-03-13 14:30:00,52.53,52.53,52.33,52.41,140735.0,43.6644,43.6644,43.4981,43.5646,140735.0
2019-03-13 15:00:00,52.4,52.44,52.28,52.38,318594.0,43.5563,43.5896,43.4566,43.5397,318594.0
2019-03-13 15:30:00,52.38,52.52,52.35,52.44,688375.0,43.5397,43.6561,43.5148,43.5896,688375.0
2019-03-14 09:30:00,52.34,52.66,52.26,52.58,587614.0,43.5065,43.7724,43.44,43.7059,587614.0
2019-03-14 10:00:00,52.58,52.71,52.46,52.69,190183.0,43.7059,43.814,43.6062,43.7974,190183.0
2019-03-14 10:30:00,52.69,52.83,52.68,52.74,187529.0,43.7974,43.9138,43.7891,43.8389,187529.0
2019-03-14 11:00:00,52.75,52.79,52.64,52.7,202661.0,43.8473,43.8805,43.7558,43.8057,202661.0
2019-03-14 11:30:00,52.7,52.89,52.68,52.81,243945.0,43.8057,43.9636,43.7891,43.8971,243945.0
2019-03-14 12:00:00,52.8,52.85,52.71,52.73,100785.0,43.8888,43.9304,43.814,43.8306,100785.0
2019-03-14 12:30:00,52.74,52.79,52.65,52.66,84959.0,43.8389,43.8805,43.7641,43.7724,84959.0
2019-03-14 13:00:00,52.66,52.66,52.59,52.65,86323.0,43.7724,43.7724,43.7143,43.7641,86323.0
2019-03-14 13:30:00,52.66,52.68,52.59,52.65,100076.0,43.7724,43.7891,43.7143,43.7641,100076.0
2019-03-14 14:00:00,52.65,52.73,52.62,52.71,73642.0,43.7641,43.8306,43.7392,43.814,73642.0
2019-03-14 14:30:00,52.71,52.72,52.64,52.69,235046.0,43.814,43.8223,43.7558,43.7974,235046.0
2019-03-14 15:00:00,52.7,52.84,52.69,52.83,144736.0,43.8057,43.9221,43.7974,43.9138,144736.0
2019-03-14 15:30:00,52.83,52.83,52.74,52.76,553087.0,43.9138,43.9138,43.8389,43.8556,553087.0
2019-03-15 09:30:00,52.55,53.1,52.44,53.06,1014547.0,43.681,44.1382,43.5896,44.1049,1014547.0
2019-03-15 10:00:00,53.05,53.07,52.81,52.86,184843.0,44.0966,44.1132,43.8971,43.9387,184843.0
2019-03-15 10:30:00,52.87,52.94,52.79,52.88,103076.0,43.947,44.0052,43.8805,43.9553,103076.0
2019-03-15 11:00:00,52.88,53.05,52.86,53.05,125756.0,43.9553,44.0966,43.9387,44.0966,125756.0
2019-03-15 11:30:00,53.05,53.19,53.0,53.14,134422.0,44.0966,44.213,44.0551,44.1714,134422.0
2019-03-15 12:00:00,53.14,53.2,53.03,53.07,153736.0,44.1714,44.2213,44.08,44.1132,153736.0
2019-03-15 12:30:00,53.07,53.21,53.06,53.12,240639.0,44.1132,44.2296,44.1049,44.1548,240639.0
2019-03-15 13:00:00,53.13,53.14,53.06,53.11,100554.0,44.1631,44.1714,44.1049,44.1465,100554.0
2019-03-15 13:30:00,53.11,53.12,52.96,52.96,140373.0,44.1465,44.1548,44.0218,44.0218,140373.0
2019-03-15 14:00:00,52.96,53.02,52.9,52.91,162219.0,44.0218,44.0717,43.9719,43.9802,162219.0
2019-03-15 14:30:00,52.91,53.01,52.84,53.0,266835.0,43.9802,44.0634,43.9221,44.0551,266835.0
2019-03-15 15:00:00,53.0,53.03,52.85,52.96,240439.0,44.0551,44.08,43.9304,44.0218,240439.0
2019-03-15 15:30:00,52.96,53.16,52.93,53.11,1055746.0,44.0218,44.1881,43.9969,44.1465,1055746.0
2019-03-18 09:30:00,53.48,53.92,53.29,53.8,357942.0,44.454,44.8198,44.2961,44.72,357942.0
2019-03-18 10:00:00,53.8,53.99,53.73,53.92,197884.0,44.72,44.878,44.6619,44.8198,197884.0
2019-03-18 10:30:00,53.91,53.98,53.83,53.96,130710.0,44.8115,44.8697,44.745,44.853,130710.0
2019-03-18 11:00:00,53.96,54.07,53.89,53.98,260403.0,44.853,44.9445,44.7949,44.8697,260403.0
2019-03-18 11:30:00,53.97,53.97,53.72,53.9,274136.0,44.8614,44.8614,44.6535,44.8032,274136.0
2019-03-18 12:00:00,53.9,54.05,53.83,54.05,144907.0,44.8032,44.9278,44.745,44.9278,144907.0
2019-03-18 12:30:00,54.04,54.17,54.04,54.16,157369.0,44.9195,45.0276,44.9195,45.0193,157369.0
2019-03-18 13:00:00,54.16,54.16,54.06,54.13,99794.0,45.0193,45.0193,44.9362,44.9943,99794.0
2019-03-18 13:30:00,54.13,54.15,54.1,54.1,79796.0,44.9943,45.011,44.9694,44.9694,79796.0
2019-03-18 14:00:00,54.1,54.15,54.01,54.06,112287.0,44.9694,45.011,44.8946,44.9362,112287.0
2019-03-18 14:30:00,54.06,54.09,53.99,54.0,86541.0,44.9362,44.9611,44.878,44.8863,86541.0
2019-03-18 15:00:00,54.01,54.05,53.93,53.97,152527.0,44.8946,44.9278,44.8281,44.8614,152527.0
2019-03-18 15:30:00,53.97,53.99,53.89,53.98,433295.0,44.8614,44.878,44.7949,44.8697,433295.0
2019-03-19 09:30:00,54.18,54.27,54.05,54.06,141754.0,45.0359,45.1107,44.9278,44.9362,141754.0
2019-03-19 10:00:00,54.07,54.08,53.95,53.97,170300.0,44.9445,44.9528,44.8447,44.8614,170300.0
2019-03-19 10:30:00,53.98,54.08,53.8,53.82,139891.0,44.8697,44.9528,44.72,44.7367,139891.0
2019-03-19 11:00:00,53.82,53.88,53.7,53.71,140464.0,44.7367,44.7865,44.6369,44.6452,140464.0
2019-03-19 11:30:00,53.72,54.02,53.69,54.01,131943.0,44.6535,44.9029,44.6286,44.8946,131943.0
2019-03-19 12:00:00,54.01,54.02,53.89,53.92,94018.0,44.8946,44.9029,44.7949,44.8198,94018.0
2019-03-19 12:30:00,53.92,53.96,53.71,53.87,185015.0,44.8198,44.853,44.6452,44.7782,185015.0
2019-03-19 13:00:00,53.87,53.91,53.82,53.84,97941.0,44.7782,44.8115,44.7367,44.7533,97941.0
2019-03-19 13:30:00,53.85,53.88,53.68,53.69,90618.0,44.7616,44.7865,44.6203,44.6286,90618.0
2019-03-19 14:00:00,53.69,53.74,53.61,53.63,181248.0,44.6286,44.6702,44.5621,44.5787,181248.0
2019-03-19 14:30:00,53.63,53.7,53.6,53.65,121092.0,44.5787,44.6369,44.5538,44.5954,121092.0
2019-03-19 15:00:00,53.65,53.65,53.32,53.33,195891.0,44.5954,44.5954,44.3211,44.3294,195891.0
2019-03-19 15:30:00,53.33,53.33,53.09,53.13,836449.0,44.3294,44.3294,44.1299,44.1631,836449.0
2019-03-20 09:30:00,52.98,53.0,52.55,52.61,170274.0,44.0384,44.0551,43.681,43.7309,170274.0
2019-03-20 10:00:00,52.61,52.74,52.51,52.64,187777.0,43.7309,43.8389,43.6478,43.7558,187777.0
2019-03-20 10:30:00,52.64,52.75,52.57,52.68,125729.0,43.7558,43.8473,43.6976,43.7891,125729.0
2019-03-20 11:00:00,52.69,52.84,52.54,52.58,82303.0,43.7974,43.9221,43.6727,43.7059,82303.0
2019-03-20 11:30:00,52.59,52.64,52.35,52.39,129906.0,43.7143,43.7558,43.5148,43.548,129906.0
2019-03-20 12:00:00,52.4,52.43,52.3,52.35,85456.0,43.5563,43.5813,43.4732,43.5148,85456.0
2019-03-20 12:30:00,52.35,52.36,52.13,52.35,170790.0,43.5148,43.5231,43.3319,43.5148,170790.0
2019-03-20 13:00:00,52.35,52.42,52.32,52.33,170331.0,43.5148,43.5729,43.4898,43.4981,170331.0
2019-03-20 13:30:00,52.33,52.46,52.31,52.43,126219.0,43.4981,43.6062,43.4815,43.5813,126219.0
2019-03-20 14:00:00,52.43,52.56,52.12,52.16,319382.0,43.5813,43.6893,43.3236,43.3568,319382.0
2019-03-20 14:30:00,52.17,52.42,52.14,52.37,306284.0,43.3651,43.5729,43.3402,43.5314,306284.0
2019-03-20 15:00:00,52.38,52.43,52.23,52.23,319232.0,43.5397,43.5813,43.415,43.415,319232.0
2019-03-20 15:30:00,52.23,52.24,51.91,51.98,984910.0,43.415,43.4233,43.149,43.2072,984910.0
2019-03-21 09:30:00,51.6,51.69,51.01,51.38,346599.0,42.8913,42.9662,42.4009,42.7085,346599.0
2019-03-21 10:00:00,51.38,51.54,51.38,51.48,236500.0,42.7085,42.8415,42.7085,42.7916,236500.0
2019-03-21 10:30:00,51.49,51.59,51.45,51.57,96528.0,42.7999,42.883,42.7667,42.8664,96528.0
2019-03-21 11:00:00,51.57,51.65,51.48,51.52,271792.0,42.8664,42.9329,42.7916,42.8248,271792.0
2019-03-21 11:30:00,51.52,51.72,51.48,51.72,200281.0,42.8248,42.9911,42.7916,42.9911,200281.0
2019-03-21 12:00:00,51.7,51.75,51.62,51.64,186536.0,42.9745,43.016,42.908,42.9246,186536.0
2019-03-21 12:30:00,51.64,51.72,51.59,51.63,239937.0,42.9246,42.9911,42.883,42.9163,239937.0
2019-03-21 13:00:00,51.63,51.81,51.63,51.77,207047.0,42.9163,43.0659,42.9163,43.0327,207047.0
2019-03-21 13:30:00,51.78,51.92,51.7,51.86,272730.0,43.041,43.1573,42.9745,43.1075,272730.0
2019-03-21 14:00:00,51.86,52.05,51.86,51.92,189835.0,43.1075,43.2654,43.1075,43.1573,189835.0
2019-03-21 14:30:00,51.92,51.94,51.84,51.85,109074.0,43.1573,43.174,43.0908,43.0991,109074.0
2019-03-21 15:00:00,51.86,51.95,51.74,51.85,271070.0,43.1075,43.1823,43.0077,43.0991,271070.0
2019-03-21 15:30:00,51.86,52.0,51.81,51.89,1044604.0,43.1075,43.2238,43.0659,43.1324,1044604.0
2019-03-22 09:30:00,51.48,51.58,50.39,50.48,467050.0,42.7916,42.8747,41.8856,41.9604,467050.0
2019-03-22 10:00:00,50.48,50.72,50.29,50.53,319521.0,41.9604,42.1599,41.8024,42.0019,319521.0
2019-03-22 10:30:00,50.53,50.68,50.32,50.34,188373.0,42.0019,42.1266,41.8274,41.844,188373.0
2019-03-22 11:00:00,50.34,50.45,50.26,50.32,215593.0,41.844,41.9354,41.7775,41.8274,215593.0
2019-03-22 11:30:00,50.32,50.33,49.87,49.88,436737.0,41.8274,41.8357,41.4533,41.4616,436737.0
2019-03-22 12:00:00,49.87,50.07,49.86,49.92,231932.0,41.4533,41.6196,41.445,41.4949,231932.0
2019-03-22 12:30:00,49.91,50.17,49.88,50.16,231816.0,41.4866,41.7027,41.4616,41.6944,231816.0
2019-03-22 13:00:00,50.16,50.34,50.14,50.31,211205.0,41.6944,41.844,41.6777,41.8191,211205.0
2019-03-22 13:30:00,50.31,50.41,50.28,50.34,238848.0,41.8191,41.9022,41.7941,41.844,238848.0
2019-03-22 14:00:00,50.34,50.69,50.33,50.57,184754.0,41.844,42.1349,41.8357,42.0352,184754.0
2019-03-22 14:30:00,50.56,50.74,50.46,50.7,173732.0,42.0269,42.1765,41.9437,42.1432,173732.0
2019-03-22 15:00:00,50.69,50.82,50.62,50.67,634809.0,42.1349,42.243,42.0767,42.1183,634809.0
2019-03-22 15:30:00,50.67,50.71,50.46,50.5,1054467.0,42.1183,42.1515,41.9437,41.977,1054467.0
2019-03-25 09:30:00,50.49,51.02,50.27,50.28,266712.0,41.9687,42.4092,41.7858,41.7941,266712.0
2019-03-25 10:00:00,50.28,50.45,50.21,50.42,237403.0,41.7941,41.9354,41.7359,41.9105,237403.0
2019-03-25 10:30:00,50.43,50.65,50.38,50.56,240726.0,41.9188,42.1017,41.8772,42.0269,240726.0
2019-03-25 11:00:00,50.57,50.7,50.51,50.65,135579.0,42.0352,42.1432,41.9853,42.1017,135579.0
2019-03-25 11:30:00,50.66,50.7,50.33,50.33,91480.0,42.11,42.1432,41.8357,41.8357,91480.0
2019-03-25 12:00:00,50.34,50.42,50.3,50.34,76571.0,41.844,41.9105,41.8107,41.844,76571.0
2019-03-25 12:30:00,50.33,50.37,50.16,50.37,78045.0,41.8357,41.8689,41.6944,41.8689,78045.0
2019-03-25 13:00:00,50.37,50.45,50.25,50.41,98671.0,41.8689,41.9354,41.7692,41.9022,98671.0
2019-03-25 13:30:00,50.39,50.43,50.18,50.19,106323.0,41.8856,41.9188,41.711,41.7193,106323.0
2019-03-25 14:00:00,50.19,50.21,50.02,50.08,132885.0,41.7193,41.7359,41.578,41.6279,132885.0
2019-03-25 14:30:00,50.08,50.27,50.08,50.25,111553.0,41.6279,41.7858,41.6279,41.7692,111553.0
2019-03-25 15:00:00,50.25,50.46,50.25,50.39,165854.0,41.7692,41.9437,41.7692,41.8856,165854.0
2019-03-25 15:30:00,50.37,50.4,50.22,50.28,342840.0,41.8689,41.8939,41.7442,41.7941,342840.0
2019-03-26 09:30:00,50.66,50.99,50.48,50.73,189757.0,42.11,42.3843,41.9604,42.1682,189757.0
2019-03-26 10:00:00,50.73,50.79,50.56,50.7,158591.0,42.1682,42.218,42.0269,42.1432,158591.0
2019-03-26 10:30:00,50.71,50.71,50.57,50.66,237111.0,42.1515,42.1515,42.0352,42.11,237111.0
2019-03-26 11:00:00,50.66,50.68,50.4,50.46,101441.0,42.11,42.1266,41.8939,41.9437,101441.0
2019-03-26 11:30:00,50.45,50.53,50.36,50.45,87939.0,41.9354,42.0019,41.8606,41.9354,87939.0
2019-03-26 12:00:00,50.46,50.5,50.35,50.37,92927.0,41.9437,41.977,41.8523,41.8689,92927.0
2019-03-26 12:30:00,50.38,50.4,50.27,50.39,98244.0,41.8772,41.8939,41.7858,41.8856,98244.0
2019-03-26 13:00:00,50.38,50.44,50.36,50.37,102320.0,41.8772,41.9271,41.8606,41.8689,102320.0
2019-03-26 13:30:00,50.37,50.41,50.32,50.34,89197.0,41.8689,41.9022,41.8274,41.844,89197.0
2019-03-26 14:00:00,50.34,50.4,50.29,50.32,274606.0,41.844,41.8939,41.8024,41.8274,274606.0
2019-03-26 14:30:00,50.32,50.41,50.25,50.4,622583.0,41.8274,41.9022,41.7692,41.8939,622583.0
2019-03-26 15:00:00,50.39,50.49,50.36,50.46,244710.0,41.8856,41.9687,41.8606,41.9437,244710.0
2019-03-26 15:30:00,50.45,50.86,50.43,50.84,623724.0,41.9354,42.2762,41.9188,42.2596,623724.0
2019-03-27 09:30:00,50.76,50.87,50.33,50.41,663270.0,42.1931,42.2845,41.8357,41.9022,663270.0
2019-03-27 10:00:00,50.41,50.55,50.21,50.48,490886.0,41.9022,42.0186,41.7359,41.9604,490886.0
2019-03-27 10:30:00,50.47,50.49,50.06,50.18,278032.0,41.9521,41.9687,41.6113,41.711,278032.0
2019-03-27 11:00:00,50.17,50.28,50.05,50.13,198017.0,41.7027,41.7941,41.6029,41.6694,198017.0
2019-03-27 11:30:00,50.13,50.19,49.89,50.02,377360.0,41.6694,41.7193,41.4699,41.578,377360.0
2019-03-27 12:00:00,50.02,50.16,49.94,50.15,157031.0,41.578,41.6944,41.5115,41.6861,157031.0
2019-03-27 12:30:00,50.15,50.18,50.08,50.11,120006.0,41.6861,41.711,41.6279,41.6528,120006.0
2019-03-27 13:00:00,50.11,50.4,50.1,50.38,162235.0,41.6528,41.8939,41.6445,41.8772,162235.0
2019-03-27 13:30:00,50.38,50.38,50.25,50.3,186130.0,41.8772,41.8772,41.7692,41.8107,186130.0
2019-03-27 14:00:00,50.31,50.5,50.24,50.5,148112.0,41.8191,41.977,41.7609,41.977,148112.0
2019-03-27 14:30:00,50.49,50.54,50.34,50.37,184577.0,41.9687,42.0102,41.844,41.8689,184577.0
2019-03-27 15:00:00,50.37,50.43,50.33,50.37,241087.0,41.8689,41.9188,41.8357,41.8689,241087.0
2019-03-27 15:30:00,50.37,50.45,50.07,50.1,997284.0,41.8689,41.9354,41.6196,41.6445,997284.0
2019-03-28 09:30:00,50.27,50.6,50.09,50.39,604418.0,41.7858,42.0601,41.6362,41.8856,604418.0
2019-03-28 10:00:00,50.38,50.51,50.3,50.34,444406.0,41.8772,41.9853,41.8107,41.844,444406.0
2019-03-28 10:30:00,50.34,50.58,50.31,50.53,183229.0,41.844,42.0435,41.8191,42.0019,183229.0
2019-03-28 11:00:00,50.53,50.53,50.21,50.22,132678.0,42.0019,42.0019,41.7359,41.7442,132678.0
2019-03-28 11:30:00,50.22,50.33,50.12,50.18,163650.0,41.7442,41.8357,41.6611,41.711,163650.0
2019-03-28 12:00:00,50.18,50.19,50.04,50.17,99987.0,41.711,41.7193,41.5946,41.7027,99987.0
2019-03-28 12:30:00,50.17,50.23,50.14,50.19,366079.0,41.7027,41.7526,41.6777,41.7193,366079.0
2019-03-28 13:00:00,50.19,50.22,50.11,50.18,119910.0,41.7193,41.7442,41.6528,41.711,119910.0
2019-03-28 13:30:00,50.18,50.27,50.13,50.26,101061.0,41.711,41.7858,41.6694,41.7775,101061.0
2019-03-28 14:00:00,50.26,50.3,50.21,50.26,122003.0,41.7775,41.8107,41.7359,41.7775,122003.0
2019-03-28 14:30:00,50.26,50.28,50.15,50.23,141625.0,41.7775,41.7941,41.6861,41.7526,141625.0
2019-03-28 15:00:00,50.23,50.33,50.21,50.3,250741.0,41.7526,41.8357,41.7359,41.8107,250741.0
2019-03-28 15:30:00,50.3,50.43,50.25,50.39,463203.0,41.8107,41.9188,41.7692,41.8856,463203.0
2019-03-29 09:30:00,50.72,50.95,50.64,50.77,412094.0,42.1599,42.351,42.0934,42.2014,412094.0
2019-03-29 10:00:00,50.77,50.81,50.5,50.62,306837.0,42.2014,42.2347,41.977,42.0767,306837.0
2019-03-29 10:30:00,50.61,50.62,50.32,50.37,181641.0,42.0684,42.0767,41.8274,41.8689,181641.0
2019-03-29 11:00:00,50.37,50.55,50.37,50.45,188952.0,41.8689,42.0186,41.8689,41.9354,188952.0
2019-03-29 11:30:00,50.46,50.59,50.45,50.47,203447.0,41.9437,42.0518,41.9354,41.9521,203447.0
2019-03-29 12:00:00,50.48,50.56,50.35,50.54,130813.0,41.9604,42.0269,41.8523,42.0102,130813.0
2019-03-29 12:30:00,50.53,50.59,50.44,50.48,201505.0,42.0019,42.0518,41.9271,41.9604,201505.0
2019-03-29 13:00:00,50.48,50.51,50.4,50.49,147112.0,41.9604,41.9853,41.8939,41.9687,147112.0
2019-03-29 13:30:00,50.5,50.51,50.42,50.44,144122.0,41.977,41.9853,41.9105,41.9271,144122.0
2019-03-29 14:00:00,50.43,50.53,50.42,50.46,193721.0,41.9188,42.0019,41.9105,41.9437,193721.0
2019-03-29 14:30:00,50.46,50.55,50.37,50.54,182364.0,41.9437,42.0186,41.8689,42.0102,182364.0
2019-03-29 15:00:00,50.54,50.58,50.36,50.4,352782.0,42.0102,42.0435,41.8606,41.8939,352782.0
2019-03-29 15:30:00,50.41,50.48,50.35,50.43,1025121.0,41.9022,41.9604,41.8523,41.9188,1025121.0
2019-04-01 09:30:00,50.8,51.02,50.77,50.78,232669.0,42.2264,42.4092,42.2014,42.2097,232669.0
2019-04-01 10:00:00,50.79,51.43,50.79,51.41,350233.0,42.218,42.75,42.218,42.7334,350233.0
2019-04-01 10:30:00,51.41,51.43,51.05,51.05,226766.0,42.7334,42.75,42.4342,42.4342,226766.0
2019-04-01 11:00:00,51.06,51.27,51.05,51.23,195838.0,42.4425,42.617,42.4342,42.5838,195838.0
2019-04-01 11:30:00,51.23,51.31,51.12,51.27,92046.0,42.5838,42.6503,42.4924,42.617,92046.0
2019-04-01 12:00:00,51.27,51.27,51.14,51.24,104234.0,42.617,42.617,42.509,42.5921,104234.0
2019-04-01 12:30:00,51.25,51.26,51.14,51.24,145036.0,42.6004,42.6087,42.509,42.5921,145036.0
2019-04-01 13:00:00,51.25,51.3,51.21,51.23,108112.0,42.6004,42.642,42.5672,42.5838,108112.0
2019-04-01 13:30:00,51.23,51.4,51.22,51.34,122654.0,42.5838,42.7251,42.5755,42.6752,122654.0
2019-04-01 14:00:00,51.34,51.54,51.33,51.45,137898.0,42.6752,42.8415,42.6669,42.7667,137898.0
2019-04-01 14:30:00,51.45,51.47,51.35,51.38,152003.0,42.7667,42.7833,42.6835,42.7085,152003.0
2019-04-01 15:00:00,51.38,51.42,51.33,51.41,199287.0,42.7085,42.7417,42.6669,42.7334,199287.0
2019-04-01 15:30:00,51.41,51.53,51.35,51.46,486781.0,42.7334,42.8332,42.6835,42.775,486781.0
2019-04-02 09:30:00,51.54,51.93,51.33,51.87,234037.0,42.8415,43.1656,42.6669,43.1158,234037.0
2019-04-02 10:00:00,51.86,51.87,51.36,51.61,372749.0,43.1075,43.1158,42.6918,42.8997,372749.0
2019-04-02 10:30:00,51.61,51.64,51.44,51.45,142112.0,42.8997,42.9246,42.7583,42.7667,142112.0
2019-04-02 11:00:00,51.44,51.55,51.32,51.55,146012.0,42.7583,42.8498,42.6586,42.8498,146012.0
2019-04-02 11:30:00,51.54,51.62,51.45,51.57,112207.0,42.8415,42.908,42.7667,42.8664,112207.0
2019-04-02 12:00:00,51.56,51.61,51.36,51.4,106824.0,42.8581,42.8997,42.6918,42.7251,106824.0
2019-04-02 12:30:00,51.4,51.56,51.36,51.55,156011.0,42.7251,42.8581,42.6918,42.8498,156011.0
2019-04-02 13:00:00,51.55,51.64,51.48,51.59,97706.0,42.8498,42.9246,42.7916,42.883,97706.0
2019-04-02 13:30:00,51.59,51.59,51.44,51.46,132032.0,42.883,42.883,42.7583,42.775,132032.0
2019-04-02 14:00:00,51.47,51.55,51.45,51.49,144951.0,42.7833,42.8498,42.7667,42.7999,144951.0
2019-04-02 14:30:00,51.49,51.54,51.43,51.49,118449.0,42.7999,42.8415,42.75,42.7999,118449.0
2019-04-02 15:00:00,51.49,51.52,51.43,51.45,169644.0,42.7999,42.8248,42.75,42.7667,169644.0
2019-04-02 15:30:00,51.46,51.5,51.33,51.35,681549.0,42.775,42.8082,42.6669,42.6835,681549.0
2019-04-03 09:30:00,51.79,52.11,51.52,51.93,541887.0,43.0493,43.3153,42.8248,43.1656,541887.0
2019-04-03 10:00:00,51.93,51.93,51.66,51.83,162080.0,43.1656,43.1656,42.9412,43.0825,162080.0
2019-04-03 10:30:00,51.83,51.91,51.76,51.8,174781.0,43.0825,43.149,43.0243,43.0576,174781.0
2019-04-03 11:00:00,51.8,51.85,51.57,51.61,169262.0,43.0576,43.0991,42.8664,42.8997,169262.0
2019-04-03 11:30:00,51.61,51.74,51.59,51.62,164817.0,42.8997,43.0077,42.883,42.908,164817.0
2019-04-03 12:00:00,51.62,51.62,51.49,51.57,299328.0,42.908,42.908,42.7999,42.8664,299328.0
2019-04-03 12:30:00,51.57,51.64,51.56,51.57,175241.0,42.8664,42.9246,42.8581,42.8664,175241.0
2019-04-03 13:00:00,51.57,51.65,51.55,51.62,217148.0,42.8664,42.9329,42.8498,42.908,217148.0
2019-04-03 13:30:00,51.63,51.64,51.5,51.52,228254.0,42.9163,42.9246,42.8082,42.8248,228254.0
2019-04-03 14:00:00,51.52,51.54,51.47,51.52,261970.0,42.8248,42.8415,42.7833,42.8248,261970.0
2019-04-03 14:30:00,51.52,51.52,51.29,51.31,318630.0,42.8248,42.8248,42.6337,42.6503,318630.0
2019-04-03 15:00:00,51.31,51.34,51.13,51.23,308920.0,42.6503,42.6752,42.5007,42.5838,308920.0
2019-04-03 15:30:00,51.24,51.28,51.12,51.23,1027282.0,42.5921,42.6253,42.4924,42.5838,1027282.0
2019-04-04 09:30:00,51.41,51.57,51.17,51.32,398940.0,42.7334,42.8664,42.5339,42.6586,398940.0
2019-04-04 10:00:00,51.33,51.53,51.3,51.39,468723.0,42.6669,42.8332,42.642,42.7168,468723.0
2019-04-04 10:30:00,51.39,51.63,51.36,51.63,793002.0,42.7168,42.9163,42.6918,42.9163,793002.0
2019-04-04 11:00:00,51.64,51.69,51.4,51.5,690569.0,42.9246,42.9662,42.7251,42.8082,690569.0
2019-04-04 11:30:00,51.51,51.56,51.23,51.4,573855.0,42.8165,42.8581,42.5838,42.7251,573855.0
2019-04-04 12:00:00,51.4,51.44,51.3,51.33,145632.0,42.7251,42.7583,42.642,42.6669,145632.0
2019-04-04 12:30:00,51.32,51.4,51.3,51.34,229242.0,42.6586,42.7251,42.642,42.6752,229242.0
2019-04-04 13:00:00,51.34,51.37,51.31,51.34,116984.0,42.6752,42.7002,42.6503,42.6752,116984.0
2019-04-04 13:30:00,51.34,51.47,51.34,51.4,241781.0,42.6752,42.7833,42.6752,42.7251,241781.0
2019-04-04 14:00:00,51.41,51.47,51.37,51.39,140494.0,42.7334,42.7833,42.7002,42.7168,140494.0
2019-04-04 14:30:00,51.39,51.46,51.36,51.42,210648.0,42.7168,42.775,42.6918,42.7417,210648.0
2019-04-04 15:00:00,51.42,51.53,51.36,51.49,423183.0,42.7417,42.8332,42.6918,42.7999,423183.0
2019-04-04 15:30:00,51.49,51.5,51.4,51.45,761272.0,42.7999,42.8082,42.7251,42.7667,761272.0
2019-04-05 09:30:00,51.57,51.76,51.27,51.34,309346.0,42.8664,43.0243,42.617,42.6752,309346.0
2019-04-05 10:00:00,51.34,51.36,51.16,51.19,165155.0,42.6752,42.6918,42.5256,42.5505,165155.0
2019-04-05 10:30:00,51.18,51.27,51.13,51.16,201372.0,42.5422,42.617,42.5007,42.5256,201372.0
2019-04-05 11:00:00,51.16,51.3,51.13,51.19,203624.0,42.5256,42.642,42.5007,42.5505,203624.0
2019-04-05 11:30:00,51.19,51.22,51.15,51.18,154475.0,42.5505,42.5755,42.5173,42.5422,154475.0
2019-04-05 12:00:00,51.17,51.28,51.16,51.28,236270.0,42.5339,42.6253,42.5256,42.6253,236270.0
2019-04-05 12:30:00,51.29,51.29,51.08,51.26,382681.0,42.6337,42.6337,42.4591,42.6087,382681.0
2019-04-05 13:00:00,51.25,51.3,51.2,51.25,205513.0,42.6004,42.642,42.5589,42.6004,205513.0
2019-04-05 13:30:00,51.25,51.25,51.02,51.05,280579.0,42.6004,42.6004,42.4092,42.4342,280579.0
2019-04-05 14:00:00,51.05,51.2,51.04,51.13,165004.0,42.4342,42.5589,42.4259,42.5007,165004.0
2019-04-05 14:30:00,51.13,51.26,51.12,51.21,160256.0,42.5007,42.6087,42.4924,42.5672,160256.0
2019-04-05 15:00:00,51.22,51.26,51.17,51.19,252128.0,42.5755,42.6087,42.5339,42.5505,252128.0
2019-04-05 15:30:00,51.19,51.28,51.11,51.17,739476.0,42.5505,42.6253,42.484,42.5339,739476.0
2019-04-08 09:30:00,50.88,51.22,50.88,51.08,871329.0,42.2929,42.5755,42.2929,42.4591,871329.0
2019-04-08 10:00:00,51.08,51.26,51.01,51.24,632873.0,42.4591,42.6087,42.4009,42.5921,632873.0
2019-04-08 10:30:00,51.24,51.33,51.16,51.2,983877.0,42.5921,42.6669,42.5256,42.5589,983877.0
2019-04-08 11:00:00,51.2,51.23,51.04,51.12,225144.0,42.5589,42.5838,42.4259,42.4924,225144.0
2019-04-08 11:30:00,51.13,51.26,51.12,51.17,245046.0,42.5007,42.6087,42.4924,42.5339,245046.0
2019-04-08 12:00:00,51.18,51.2,51.06,51.16,558485.0,42.5422,42.5589,42.4425,42.5256,558485.0
2019-04-08 12:30:00,51.17,51.22,51.14,51.19,139797.0,42.5339,42.5755,42.509,42.5505,139797.0
2019-04-08 13:00:00,51.19,51.21,51.13,51.13,248841.0,42.5505,42.5672,42.5007,42.5007,248841.0
2019-04-08 13:30:00,51.13,51.28,51.08,51.2,319299.0,42.5007,42.6253,42.4591,42.5589,319299.0
2019-04-08 14:00:00,51.2,51.25,51.14,51.14,305379.0,42.5589,42.6004,42.509,42.509,305379.0
2019-04-08 14:30:00,51.14,51.21,51.12,51.12,168362.0,42.509,42.5672,42.4924,42.4924,168362.0
2019-04-08 15:00:00,51.12,51.15,51.06,51.08,310219.0,42.4924,42.5173,42.4425,42.4591,310219.0
2019-04-08 15:30:00,51.08,51.26,51.05,51.24,1031631.0,42.4591,42.6087,42.4342,42.5921,1031631.0
2019-04-09 09:30:00,51.06,51.08,50.57,50.88,420469.0,42.4425,42.4591,42.0352,42.2929,420469.0
2019-04-09 10:00:00,50.89,50.95,50.79,50.87,403708.0,42.3012,42.351,42.218,42.2845,403708.0
2019-04-09 10:30:00,50.87,50.96,50.77,50.96,310775.0,42.2845,42.3594,42.2014,42.3594,310775.0
2019-04-09 11:00:00,50.97,51.04,50.91,51.02,161079.0,42.3677,42.4259,42.3178,42.4092,161079.0
2019-04-09 11:30:00,51.02,51.23,51.01,51.18,213214.0,42.4092,42.5838,42.4009,42.5422,213214.0
2019-04-09 12:00:00,51.18,51.31,51.15,51.24,200061.0,42.5422,42.6503,42.5173,42.5921,200061.0
2019-04-09 12:30:00,51.24,51.25,51.17,51.18,139382.0,42.5921,42.6004,42.5339,42.5422,139382.0
2019-04-09 13:00:00,51.19,51.24,51.11,51.12,129596.0,42.5505,42.5921,42.484,42.4924,129596.0
2019-04-09 13:30:00,51.12,51.18,51.03,51.07,139577.0,42.4924,42.5422,42.4175,42.4508,139577.0
2019-04-09 14:00:00,51.07,51.11,51.02,51.03,114635.0,42.4508,42.484,42.4092,42.4175,114635.0
2019-04-09 14:30:00,51.03,51.07,50.93,50.97,146839.0,42.4175,42.4508,42.3344,42.3677,146839.0
2019-04-09 15:00:00,50.97,51.03,50.89,50.93,148711.0,42.3677,42.4175,42.3012,42.3344,148711.0
2019-04-09 15:30:00,50.93,51.01,50.85,50.99,559958.0,42.3344,42.4009,42.2679,42.3843,559958.0
2019-04-10 09:30:00,50.99,51.25,50.8,50.92,199065.0,42.3843,42.6004,42.2264,42.3261,199065.0
2019-04-10 10:00:00,50.91,50.92,50.69,50.72,210349.0,42.3178,42.3261,42.1349,42.1599,210349.0
2019-04-10 10:30:00,50.72,50.79,50.68,50.78,237667.0,42.1599,42.218,42.1266,42.2097,237667.0
2019-04-10 11:00:00,50.79,50.85,50.74,50.78,129779.0,42.218,42.2679,42.1765,42.2097,129779.0
2019-04-10 11:30:00,50.78,50.88,50.78,50.83,105156.0,42.2097,42.2929,42.2097,42.2513,105156.0
2019-04-10 12:00:00,50.84,50.94,50.83,50.94,102278.0,42.2596,42.3427,42.2513,42.3427,102278.0
2019-04-10 12:30:00,50.94,51.01,50.91,50.93,127914.0,42.3427,42.4009,42.3178,42.3344,127914.0
2019-04-10 13:00:00,50.93,51.1,50.9,51.05,166703.0,42.3344,42.4757,42.3095,42.4342,166703.0
2019-04-10 13:30:00,51.05,51.14,51.01,51.13,111938.0,42.4342,42.509,42.4009,42.5007,111938.0
2019-04-10 14:00:00,51.13,51.21,51.05,51.19,93686.0,42.5007,42.5672,42.4342,42.5505,93686.0
2019-04-10 14:30:00,51.18,51.23,51.14,51.19,103710.0,42.5422,42.5838,42.509,42.5505,103710.0
2019-04-10 15:00:00,51.2,51.33,51.19,51.23,177567.0,42.5589,42.6669,42.5505,42.5838,177567.0
2019-04-10 15:30:00,51.23,51.3,51.2,51.3,422355.0,42.5838,42.642,42.5589,42.642,422355.0
2019-04-11 09:30:00,51.5,52.0,51.32,51.94,478578.0,42.8082,43.2238,42.6586,43.174,478578.0
2019-04-11 10:00:00,51.94,51.96,51.82,51.86,307730.0,43.174,43.1906,43.0742,43.1075,307730.0
2019-04-11 10:30:00,51.85,51.97,51.79,51.8,322641.0,43.0991,43.1989,43.0493,43.0576,322641.0
2019-04-11 11:00:00,51.79,51.85,51.66,51.69,231111.0,43.0493,43.0991,42.9412,42.9662,231111.0
2019-04-11 11:30:00,51.68,51.68,51.45,51.55,208101.0,42.9578,42.9578,42.7667,42.8498,208101.0
2019-04-11 12:00:00,51.54,51.6,51.43,51.44,215486.0,42.8415,42.8913,42.75,42.7583,215486.0
2019-04-11 12:30:00,51.43,51.58,51.42,51.56,88352.0,42.75,42.8747,42.7417,42.8581,88352.0
2019-04-11 13:00:00,51.55,51.61,51.54,51.56,70172.0,42.8498,42.8997,42.8415,42.8581,70172.0
2019-04-11 13:30:00,51.55,51.7,51.53,51.67,77465.0,42.8498,42.9745,42.8332,42.9495,77465.0
2019-04-11 14:00:00,51.67,51.71,51.64,51.65,96155.0,42.9495,42.9828,42.9246,42.9329,96155.0
2019-04-11 14:30:00,51.65,51.73,51.59,51.62,212545.0,42.9329,42.9994,42.883,42.908,212545.0
2019-04-11 15:00:00,51.62,51.73,51.6,51.68,217099.0,42.908,42.9994,42.8913,42.9578,217099.0
2019-04-11 15:30:00,51.68,51.83,51.67,51.7,576789.0,42.9578,43.0825,42.9495,42.9745,576789.0
2019-04-12 09:30:00,52.5,52.92,52.37,52.69,340412.0,43.6394,43.9886,43.5314,43.7974,340412.0
2019-04-12 10:00:00,52.69,52.7,52.43,52.62,277456.0,43.7974,43.8057,43.5813,43.7392,277456.0
2019-04-12 10:30:00,52.61,52.61,52.29,52.5,433545.0,43.7309,43.7309,43.4649,43.6394,433545.0
2019-04-12 11:00:00,52.51,52.6,52.44,52.49,205510.0,43.6478,43.7226,43.5896,43.6311,205510.0
2019-04-12 11:30:00,52.49,52.56,52.35,52.48,225780.0,43.6311,43.6893,43.5148,43.6228,225780.0
2019-04-12 12:00:00,52.47,52.69,52.45,52.67,195473.0,43.6145,43.7974,43.5979,43.7808,195473.0
2019-04-12 12:30:00,52.66,52.68,52.58,52.66,113182.0,43.7724,43.7891,43.7059,43.7724,113182.0
2019-04-12 13:00:00,52.67,52.73,52.63,52.67,93952.0,43.7808,43.8306,43.7475,43.7808,93952.0
2019-04-12 13:30:00,52.67,52.75,52.65,52.71,113656.0,43.7808,43.8473,43.7641,43.814,113656.0
2019-04-12 14:00:00,52.71,52.81,52.7,52.8,124665.0,43.814,43.8971,43.8057,43.8888,124665.0
2019-04-12 14:30:00,52.8,52.81,52.61,52.65,148227.0,43.8888,43.8971,43.7309,43.7641,148227.0
2019-04-12 15:00:00,52.66,52.93,52.63,52.9,631888.0,43.7724,43.9969,43.7475,43.9719,631888.0
2019-04-12 15:30:00,52.9,52.9,52.71,52.82,779326.0,43.9719,43.9719,43.814,43.9054,779326.0
2019-04-15 09:30:00,52.8,53.14,52.59,52.72,256760.0,43.8888,44.1714,43.7143,43.8223,256760.0
2019-04-15 10:00:00,52.72,52.83,52.63,52.78,231085.0,43.8223,43.9138,43.7475,43.8722,231085.0
2019-04-15 10:30:00,52.78,52.83,52.7,52.77,245493.0,43.8722,43.9138,43.8057,43.8639,245493.0
2019-04-15 11:00:00,52.77,52.83,52.71,52.8,254014.0,43.8639,43.9138,43.814,43.8888,254014.0
2019-04-15 11:30:00,52.79,52.85,52.71,52.76,245065.0,43.8805,43.9304,43.814,43.8556,245065.0
2019-04-15 12:00:00,52.75,52.92,52.74,52.78,746579.0,43.8473,43.9886,43.8389,43.8722,746579.0
2019-04-15 12:30:00,52.77,52.8,52.55,52.57,708695.0,43.8639,43.8888,43.681,43.6976,708695.0
2019-04-15 13:00:00,52.57,52.68,52.56,52.64,133671.0,43.6976,43.7891,43.6893,43.7558,133671.0
2019-04-15 13:30:00,52.65,52.69,52.57,52.61,86238.0,43.7641,43.7974,43.6976,43.7309,86238.0
2019-04-15 14:00:00,52.61,52.63,52.52,52.56,130324.0,43.7309,43.7475,43.6561,43.6893,130324.0
2019-04-15 14:30:00,52.57,52.59,52.47,52.55,114187.0,43.6976,43.7143,43.6145,43.681,114187.0
2019-04-15 15:00:00,52.54,52.61,52.52,52.6,154189.0,43.6727,43.7309,43.6561,43.7226,154189.0
2019-04-15 15:30:00,52.6,52.62,52.42,52.59,462409.0,43.7226,43.7392,43.5729,43.7143,462409.0
2019-04-16 09:30:00,52.74,53.23,52.74,52.87,299591.0,43.8389,44.2462,43.8389,43.947,299591.0
2019-04-16 10:00:00,52.88,53.18,52.88,53.16,349676.0,43.9553,44.2047,43.9553,44.1881,349676.0
2019-04-16 10:30:00,53.16,53.25,53.01,53.25,382079.0,44.1881,44.2629,44.0634,44.2629,382079.0
2019-04-16 11:00:00,53.24,53.39,53.21,53.36,317211.0,44.2546,44.3792,44.2296,44.3543,317211.0
2019-04-16 11:30:00,53.35,53.37,53.25,53.34,216130.0,44.346,44.3626,44.2629,44.3377,216130.0
2019-04-16 12:00:00,53.34,53.43,53.23,53.28,309911.0,44.3377,44.4125,44.2462,44.2878,309911.0
2019-04-16 12:30:00,53.28,53.44,53.24,53.44,187222.0,44.2878,44.4208,44.2546,44.4208,187222.0
2019-04-16 13:00:00,53.44,53.55,53.4,53.5,373385.0,44.4208,44.5122,44.3876,44.4707,373385.0
2019-04-16 13:30:00,53.5,53.59,53.46,53.57,273156.0,44.4707,44.5455,44.4374,44.5289,273156.0
2019-04-16 14:00:00,53.56,53.61,53.51,53.57,257188.0,44.5205,44.5621,44.479,44.5289,257188.0
2019-04-16 14:30:00,53.57,53.58,53.41,53.45,253476.0,44.5289,44.5372,44.3959,44.4291,253476.0
2019-04-16 15:00:00,53.44,53.55,53.42,53.52,263890.0,44.4208,44.5122,44.4042,44.4873,263890.0
2019-04-16 15:30:00,53.51,53.53,53.37,53.46,1082979.0,44.479,44.4956,44.3626,44.4374,1082979.0
2019-04-17 09:30:00,49.66,50.0,48.67,48.88,2872600.0,41.2788,41.5614,40.4558,40.6304,2872600.0
2019-04-17 10:00:00,48.88,49.19,48.7,49.11,997728.0,40.6304,40.8881,40.4808,40.8216,997728.0
2019-04-17 10:30:00,49.11,49.19,48.78,48.93,949734.0,40.8216,40.8881,40.5473,40.672,949734.0
2019-04-17 11:00:00,48.91,49.34,48.88,48.9,848195.0,40.6553,41.0128,40.6304,40.647,848195.0
2019-04-17 11:30:00,48.89,48.94,48.21,48.23,593657.0,40.6387,40.6803,40.0735,40.0901,593657.0
2019-04-17 12:00:00,48.23,48.42,48.14,48.19,467046.0,40.0901,40.248,40.0153,40.0569,467046.0
2019-04-17 12:30:00,48.19,48.63,48.08,48.58,478202.0,40.0569,40.4226,39.9654,40.381,478202.0
2019-04-17 13:00:00,48.57,48.58,48.32,48.46,301479.0,40.3727,40.381,40.1649,40.2813,301479.0
2019-04-17 13:30:00,48.46,48.59,48.44,48.58,286169.0,40.2813,40.3893,40.2647,40.381,286169.0
2019-04-17 14:00:00,48.58,48.71,48.57,48.57,569280.0,40.381,40.4891,40.3727,40.3727,569280.0
2019-04-17 14:30:00,48.57,48.58,48.34,48.4,549238.0,40.3727,40.381,40.1815,40.2314,549238.0
2019-04-17 15:00:00,48.4,48.45,48.23,48.34,519810.0,40.2314,40.273,40.0901,40.1815,519810.0
2019-04-17 15:30:00,48.35,48.39,48.1,48.34,2404867.0,40.1899,40.2231,39.982,40.1815,2404867.0
2019-04-18 09:30:00,48.37,48.59,47.89,47.98,1291819.0,40.2065,40.3893,39.8075,39.8823,1291819.0
2019-04-18 10:00:00,47.99,48.17,47.9,48.12,628918.0,39.8906,40.0402,39.8158,39.9987,628918.0
2019-04-18 10:30:00,48.13,48.16,47.98,48.09,832512.0,40.007,40.0319,39.8823,39.9737,832512.0
2019-04-18 11:00:00,48.09,48.32,48.05,48.08,282323.0,39.9737,40.1649,39.9405,39.9654,282323.0
2019-04-18 11:30:00,48.08,48.19,48.06,48.16,235528.0,39.9654,40.0569,39.9488,40.0319,235528.0
2019-04-18 12:00:00,48.17,48.26,48.15,48.18,288508.0,40.0402,40.115,40.0236,40.0485,288508.0
2019-04-18 12:30:00,48.18,48.39,48.15,48.33,249582.0,40.0485,40.2231,40.0236,40.1732,249582.0
2019-04-18 13:00:00,48.33,48.41,48.24,48.41,217709.0,40.1732,40.2397,40.0984,40.2397,217709.0
2019-04-18 13:30:00,48.41,48.53,48.36,48.49,237066.0,40.2397,40.3395,40.1982,40.3062,237066.0
2019-04-18 14:00:00,48.49,48.71,48.47,48.65,317467.0,40.3062,40.4891,40.2896,40.4392,317467.0
2019-04-18 14:30:00,48.65,48.67,48.53,48.54,407718.0,40.4392,40.4558,40.3395,40.3478,407718.0
2019-04-18 15:00:00,48.53,48.68,48.53,48.61,588697.0,40.3395,40.4642,40.3395,40.406,588697.0
2019-04-18 15:30:00,48.6,48.61,48.34,48.41,1441384.0,40.3977,40.406,40.1815,40.2397,1441384.0
2019-04-22 09:30:00,48.25,48.56,47.89,48.34,514745.0,40.1067,40.3644,39.8075,40.1815,514745.0
2019-04-22 10:00:00,48.34,48.36,48.26,48.33,330024.0,40.1815,40.1982,40.115,40.1732,330024.0
2019-04-22 10:30:00,48.33,48.37,48.27,48.35,397847.0,40.1732,40.2065,40.1234,40.1899,397847.0
2019-04-22 11:00:00,48.36,48.45,48.3,48.41,358690.0,40.1982,40.273,40.1483,40.2397,358690.0
2019-04-22 11:30:00,48.41,48.58,48.4,48.55,267919.0,40.2397,40.381,40.2314,40.3561,267919.0
2019-04-22 12:00:00,48.55,48.57,48.49,48.53,517890.0,40.3561,40.3727,40.3062,40.3395,517890.0
2019-04-22 12:30:00,48.53,48.53,48.36,48.37,445297.0,40.3395,40.3395,40.1982,40.2065,445297.0
2019-04-22 13:00:00,48.36,48.51,48.35,48.42,268308.0,40.1982,40.3228,40.1899,40.248,268308.0
2019-04-22 13:30:00,48.43,48.46,48.37,48.46,422964.0,40.2564,40.2813,40.2065,40.2813,422964.0
2019-04-22 14:00:00,48.45,48.47,48.35,48.37,336192.0,40.273,40.2896,40.1899,40.2065,336192.0
2019-04-22 14:30:00,48.38,48.41,48.25,48.34,628188.0,40.2148,40.2397,40.1067,40.1815,628188.0
2019-04-22 15:00:00,48.35,48.4,48.29,48.34,1072430.0,40.1899,40.2314,40.14,40.1815,1072430.0
2019-04-22 15:30:00,48.34,48.35,48.14,48.14,1445278.0,40.1815,40.1899,40.0153,40.0153,1445278.0
2019-04-23 09:30:00,48.07,48.22,47.86,47.87,564649.0,39.9571,40.0818,39.7826,39.7909,564649.0
2019-04-23 10:00:00,47.87,47.97,47.37,47.55,822481.0,39.7909,39.874,39.3752,39.5249,822481.0
2019-04-23 10:30:00,47.55,47.87,47.49,47.84,915131.0,39.5249,39.7909,39.475,39.7659,915131.0
2019-04-23 11:00:00,47.84,48.11,47.82,48.11,779083.0,39.7659,39.9904,39.7493,39.9904,779083.0
2019-04-23 11:30:00,48.11,48.34,48.08,48.33,420221.0,39.9904,40.1815,39.9654,40.1732,420221.0
2019-04-23 12:00:00,48.33,48.43,48.28,48.4,302873.0,40.1732,40.2564,40.1317,40.2314,302873.0
2019-04-23 12:30:00,48.39,48.42,48.3,48.4,374028.0,40.2231,40.248,40.1483,40.2314,374028.0
2019-04-23 13:00:00,48.4,48.52,48.38,48.45,299355.0,40.2314,40.3312,40.2148,40.273,299355.0
2019-04-23 13:30:00,48.46,48.55,48.45,48.53,247466.0,40.2813,40.3561,40.273,40.3395,247466.0
2019-04-23 14:00:00,48.53,48.77,48.49,48.71,403814.0,40.3395,40.539,40.3062,40.4891,403814.0
2019-04-23 14:30:00,48.72,48.76,48.6,48.68,387359.0,40.4974,40.5307,40.3977,40.4642,387359.0
2019-04-23 15:00:00,48.67,48.69,48.48,48.48,605956.0,40.4558,40.4725,40.2979,40.2979,605956.0
2019-04-23 15:30:00,48.48,48.54,48.44,48.47,882011.0,40.2979,40.3478,40.2647,40.2896,882011.0
2019-04-24 09:30:00,48.22,48.37,48.01,48.12,500805.0,40.0818,40.2065,39.9072,39.9987,500805.0
2019-04-24 10:00:00,48.12,48.2,47.83,47.87,515951.0,39.9987,40.0652,39.7576,39.7909,515951.0
2019-04-24 10:30:00,47.87,48.03,47.77,47.91,432866.0,39.7909,39.9239,39.7077,39.8241,432866.0
2019-04-24 11:00:00,47.9,47.99,47.86,47.9,359907.0,39.8158,39.8906,39.7826,39.8158,359907.0
2019-04-24 11:30:00,47.9,48.03,47.81,47.85,380820.0,39.8158,39.9239,39.741,39.7742,380820.0
2019-04-24 12:00:00,47.85,48.06,47.84,48.03,410410.0,39.7742,39.9488,39.7659,39.9239,410410.0
2019-04-24 12:30:00,48.03,48.04,47.92,47.99,464309.0,39.9239,39.9322,39.8324,39.8906,464309.0
2019-04-24 13:00:00,48.0,48.01,47.84,48.0,506062.0,39.8989,39.9072,39.7659,39.8989,506062.0
2019-04-24 13:30:00,48.0,48.21,47.97,48.18,387840.0,39.8989,40.0735,39.874,40.0485,387840.0
2019-04-24 14:00:00,48.18,48.28,48.14,48.19,471199.0,40.0485,40.1317,40.0153,40.0569,471199.0
2019-04-24 14:30:00,48.18,48.27,48.15,48.25,467956.0,40.0485,40.1234,40.0236,40.1067,467956.0
2019-04-24 15:00:00,48.25,48.42,48.22,48.4,668779.0,40.1067,40.248,40.0818,40.2314,668779.0
2019-04-24 15:30:00,48.41,48.46,48.13,48.16,1124078.0,40.2397,40.2813,40.007,40.0319,1124078.0
2019-04-25 09:30:00,48.02,48.09,47.75,47.95,611481.0,39.9155,39.9737,39.6911,39.8574,611481.0
2019-04-25 10:00:00,47.96,48.01,47.89,47.96,388126.0,39.8657,39.9072,39.8075,39.8657,388126.0
2019-04-25 10:30:00,47.96,48.23,47.86,48.22,480969.0,39.8657,40.0901,39.7826,40.0818,480969.0
2019-04-25 11:00:00,48.23,48.76,48.23,48.62,555713.0,40.0901,40.5307,40.0901,40.4143,555713.0
2019-04-25 11:30:00,48.62,48.88,48.62,48.85,670429.0,40.4143,40.6304,40.4143,40.6055,670429.0
2019-04-25 12:00:00,48.85,48.91,48.67,48.82,390770.0,40.6055,40.6553,40.4558,40.5805,390770.0
2019-04-25 12:30:00,48.82,48.92,48.8,48.87,343149.0,40.5805,40.6637,40.5639,40.6221,343149.0
2019-04-25 13:00:00,48.88,48.9,48.73,48.75,277729.0,40.6304,40.647,40.5057,40.5223,277729.0
2019-04-25 13:30:00,48.75,48.9,48.74,48.88,240074.0,40.5223,40.647,40.514,40.6304,240074.0
2019-04-25 14:00:00,48.88,48.96,48.86,48.91,294498.0,40.6304,40.6969,40.6138,40.6553,294498.0
2019-04-25 14:30:00,48.92,48.94,48.76,48.8,345217.0,40.6637,40.6803,40.5307,40.5639,345217.0
2019-04-25 15:00:00,48.8,48.83,48.63,48.79,430491.0,40.5639,40.5888,40.4226,40.5556,430491.0
2019-04-25 15:30:00,48.8,48.83,48.55,48.56,885330.0,40.5639,40.5888,40.3561,40.3644,885330.0
2019-04-26 09:30:00,48.19,48.46,47.94,47.95,316600.0,40.2884,40.5142,40.0794,40.0878,316600.0
2019-04-26 10:00:00,47.96,48.04,47.81,47.95,209037.0,40.0962,40.163,39.9708,40.0878,209037.0
2019-04-26 10:30:00,47.96,48.01,47.6,47.62,504973.0,40.0962,40.138,39.7952,39.8119,504973.0
2019-04-26 11:00:00,47.62,47.8,47.51,47.8,569572.0,39.8119,39.9624,39.7199,39.9624,569572.0
2019-04-26 11:30:00,47.8,48.01,47.79,47.97,289150.0,39.9624,40.138,39.954,40.1045,289150.0
2019-04-26 12:00:00,47.97,48.14,47.97,48.09,334013.0,40.1045,40.2466,40.1045,40.2048,334013.0
2019-04-26 12:30:00,48.09,48.24,48.01,48.23,212966.0,40.2048,40.3302,40.138,40.3219,212966.0
2019-04-26 13:00:00,48.23,48.32,48.21,48.3,276714.0,40.3219,40.3971,40.3052,40.3804,276714.0
2019-04-26 13:30:00,48.29,48.37,48.23,48.32,240051.0,40.372,40.4389,40.3219,40.3971,240051.0
2019-04-26 14:00:00,48.31,48.33,48.17,48.33,260145.0,40.3888,40.4055,40.2717,40.4055,260145.0
2019-04-26 14:30:00,48.32,48.39,48.24,48.29,445511.0,40.3971,40.4557,40.3302,40.372,445511.0
2019-04-26 15:00:00,48.3,48.42,48.28,48.41,438273.0,40.3804,40.4807,40.3637,40.4724,438273.0
2019-04-26 15:30:00,48.41,48.46,48.32,48.43,651135.0,40.4724,40.5142,40.3971,40.4891,651135.0
2019-04-29 09:30:00,48.3,49.74,48.27,49.73,972047.0,40.3804,41.5843,40.3553,41.5759,972047.0
2019-04-29 10:00:00,49.74,49.74,49.38,49.67,299446.0,41.5843,41.5843,41.2833,41.5258,299446.0
2019-04-29 10:30:00,49.67,49.86,49.65,49.72,372244.0,41.5258,41.6846,41.5091,41.5676,372244.0
2019-04-29 11:00:00,49.72,49.85,49.58,49.58,250670.0,41.5676,41.6763,41.4505,41.4505,250670.0
2019-04-29 11:30:00,49.58,49.77,49.52,49.72,193428.0,41.4505,41.6094,41.4004,41.5676,193428.0
2019-04-29 12:00:00,49.71,49.94,49.68,49.85,326507.0,41.5592,41.7515,41.5341,41.6763,326507.0
2019-04-29 12:30:00,49.85,49.86,49.61,49.86,222873.0,41.6763,41.6846,41.4756,41.6846,222873.0
2019-04-29 13:00:00,49.86,49.86,49.72,49.75,230883.0,41.6846,41.6846,41.5676,41.5927,230883.0
2019-04-29 13:30:00,49.75,49.76,49.66,49.7,107477.0,41.5927,41.601,41.5174,41.5509,107477.0
2019-04-29 14:00:00,49.71,49.76,49.64,49.69,352767.0,41.5592,41.601,41.5007,41.5425,352767.0
2019-04-29 14:30:00,49.68,49.75,49.58,49.58,339790.0,41.5341,41.5927,41.4505,41.4505,339790.0
2019-04-29 15:00:00,49.58,49.81,49.57,49.78,399607.0,41.4505,41.6428,41.4422,41.6177,399607.0
2019-04-29 15:30:00,49.77,49.77,49.38,49.38,741458.0,41.6094,41.6094,41.2833,41.2833,741458.0
2019-04-30 09:30:00,49.49,49.61,49.13,49.18,399961.0,41.3753,41.4756,41.0743,41.1161,399961.0
2019-04-30 10:00:00,49.19,49.27,49.06,49.27,419473.0,41.1245,41.1914,41.0158,41.1914,419473.0
2019-04-30 10:30:00,49.28,49.33,49.16,49.18,407167.0,41.1997,41.2415,41.0994,41.1161,407167.0
2019-04-30 11:00:00,49.18,49.21,48.98,49.17,395500.0,41.1161,41.1412,40.9489,41.1078,395500.0
2019-04-30 11:30:00,49.16,49.34,49.08,49.27,374712.0,41.0994,41.2499,41.0325,41.1914,374712.0
2019-04-30 12:00:00,49.28,49.33,49.21,49.28,341554.0,41.1997,41.2415,41.1412,41.1997,341554.0
2019-04-30 12:30:00,49.29,49.32,49.22,49.3,228777.0,41.2081,41.2332,41.1496,41.2164,228777.0
2019-04-30 13:00:00,49.3,49.46,49.29,49.44,237033.0,41.2164,41.3502,41.2081,41.3335,237033.0
2019-04-30 13:30:00,49.44,49.68,49.37,49.58,388473.0,41.3335,41.5341,41.275,41.4505,388473.0
2019-04-30 14:00:00,49.58,49.72,49.49,49.63,360058.0,41.4505,41.5676,41.3753,41.4923,360058.0
2019-04-30 14:30:00,49.63,49.73,49.57,49.71,414421.0,41.4923,41.5759,41.4422,41.5592,414421.0
2019-04-30 15:00:00,49.7,49.78,49.59,49.69,448693.0,41.5509,41.6177,41.4589,41.5425,448693.0
2019-04-30 15:30:00,49.69,49.74,49.61,49.65,854358.0,41.5425,41.5843,41.4756,41.5091,854358.0
2019-05-01 09:30:00,49.7,50.27,49.59,50.09,374469.0,41.5509,42.0274,41.4589,41.8769,374469.0
2019-05-01 10:00:00,50.08,50.1,49.82,49.83,441708.0,41.8685,41.8853,41.6512,41.6595,441708.0
2019-05-01 10:30:00,49.83,49.99,49.77,49.87,300933.0,41.6595,41.7933,41.6094,41.693,300933.0
2019-05-01 11:00:00,49.88,49.91,49.68,49.73,242507.0,41.7013,41.7264,41.5341,41.5759,242507.0
2019-05-01 11:30:00,49.73,49.83,49.6,49.61,214060.0,41.5759,41.6595,41.4673,41.4756,214060.0
2019-05-01 12:00:00,49.6,49.62,49.45,49.53,211039.0,41.4673,41.484,41.3418,41.4087,211039.0
2019-05-01 12:30:00,49.53,49.68,49.35,49.66,276049.0,41.4087,41.5341,41.2582,41.5174,276049.0
2019-05-01 13:00:00,49.67,49.81,49.66,49.75,222592.0,41.5258,41.6428,41.5174,41.5927,222592.0
2019-05-01 13:30:00,49.76,49.79,49.7,49.72,276770.0,41.601,41.6261,41.5509,41.5676,276770.0
2019-05-01 14:00:00,49.72,50.04,49.57,49.89,572855.0,41.5676,41.8351,41.4422,41.7097,572855.0
2019-05-01 14:30:00,49.9,50.14,49.85,49.95,430939.0,41.7181,41.9187,41.6763,41.7599,430939.0
2019-05-01 15:00:00,49.95,50.22,49.9,50.16,460629.0,41.7599,41.9856,41.7181,41.9354,460629.0
2019-05-01 15:30:00,50.16,50.16,49.44,49.44,1148843.0,41.9354,41.9354,41.3335,41.3335,1148843.0
2019-05-02 09:30:00,49.55,50.05,49.33,50.05,427543.0,41.4255,41.8435,41.2415,41.8435,427543.0
2019-05-02 10:00:00,50.05,50.16,50.02,50.06,400266.0,41.8435,41.9354,41.8184,41.8518,400266.0
2019-05-02 10:30:00,50.06,50.08,49.67,49.68,201919.0,41.8518,41.8685,41.5258,41.5341,201919.0
2019-05-02 11:00:00,49.68,50.0,49.68,49.78,303439.0,41.5341,41.8017,41.5341,41.6177,303439.0
2019-05-02 11:30:00,49.78,49.95,49.66,49.79,329213.0,41.6177,41.7599,41.5174,41.6261,329213.0
2019-05-02 12:00:00,49.78,49.95,49.77,49.93,202113.0,41.6177,41.7599,41.6094,41.7431,202113.0
2019-05-02 12:30:00,49.93,50.17,49.88,50.15,199050.0,41.7431,41.9438,41.7013,41.9271,199050.0
2019-05-02 13:00:00,50.15,50.41,50.09,50.3,241591.0,41.9271,42.1444,41.8769,42.0525,241591.0
2019-05-02 13:30:00,50.29,50.3,50.04,50.06,394586.0,42.0441,42.0525,41.8351,41.8518,394586.0
2019-05-02 14:00:00,50.07,50.09,49.92,49.92,351337.0,41.8602,41.8769,41.7348,41.7348,351337.0
2019-05-02 14:30:00,49.92,50.0,49.84,49.86,655527.0,41.7348,41.8017,41.6679,41.6846,655527.0
2019-05-02 15:00:00,49.86,50.03,49.84,49.98,433687.0,41.6846,41.8267,41.6679,41.7849,433687.0
2019-05-02 15:30:00,49.98,49.98,49.76,49.84,570974.0,41.7849,41.7849,41.601,41.6679,570974.0
2019-05-03 09:30:00,49.93,50.17,49.84,49.98,371419.0,41.7431,41.9438,41.6679,41.7849,371419.0
2019-05-03 10:00:00,49.98,50.01,49.8,49.86,364879.0,41.7849,41.81,41.6345,41.6846,364879.0
2019-05-03 10:30:00,49.87,50.09,49.87,50.08,296493.0,41.693,41.8769,41.693,41.8685,296493.0
2019-05-03 11:00:00,50.08,50.13,49.99,50.07,254748.0,41.8685,41.9104,41.7933,41.8602,254748.0
2019-05-03 11:30:00,50.07,50.14,50.0,50.14,122958.0,41.8602,41.9187,41.8017,41.9187,122958.0
2019-05-03 12:00:00,50.13,50.22,50.06,50.13,193809.0,41.9104,41.9856,41.8518,41.9104,193809.0
2019-05-03 12:30:00,50.14,50.28,50.12,50.14,205082.0,41.9187,42.0358,41.902,41.9187,205082.0
2019-05-03 13:00:00,50.14,50.2,50.1,50.14,127183.0,41.9187,41.9689,41.8853,41.9187,127183.0
2019-05-03 13:30:00,50.14,50.2,50.05,50.08,210081.0,41.9187,41.9689,41.8435,41.8685,210081.0
2019-05-03 14:00:00,50.08,50.18,50.04,50.14,263142.0,41.8685,41.9522,41.8351,41.9187,263142.0
2019-05-03 14:30:00,50.14,50.23,50.07,50.09,306990.0,41.9187,41.994,41.8602,41.8769,306990.0
2019-05-03 15:00:00,50.09,50.15,50.01,50.02,320933.0,41.8769,41.9271,41.81,41.8184,320933.0
2019-05-03 15:30:00,50.01,50.12,49.96,49.96,543908.0,41.81,41.902,41.7682,41.7682,543908.0
2019-05-06 09:30:00,49.07,49.22,48.54,48.84,302458.0,41.0242,41.1496,40.5811,40.8319,302458.0
2019-05-06 10:00:00,48.84,49.06,48.73,48.97,161724.0,40.8319,41.0158,40.7399,40.9406,161724.0
2019-05-06 10:30:00,48.97,49.05,48.9,48.98,131585.0,40.9406,41.0074,40.882,40.9489,131585.0
2019-05-06 11:00:00,48.98,49.28,48.94,49.27,146350.0,40.9489,41.1997,40.9155,41.1914,146350.0
2019-05-06 11:30:00,49.27,49.3,49.05,49.06,136557.0,41.1914,41.2164,41.0074,41.0158,136557.0
2019-05-06 12:00:00,49.07,49.24,49.02,49.13,74631.0,41.0242,41.1663,40.9824,41.0743,74631.0
2019-05-06 12:30:00,49.14,49.27,49.13,49.23,89528.0,41.0827,41.1914,41.0743,41.1579,89528.0
2019-05-06 13:00:00,49.22,49.31,49.2,49.27,84838.0,41.1496,41.2248,41.1328,41.1914,84838.0
2019-05-06 13:30:00,49.27,49.31,49.19,49.23,125554.0,41.1914,41.2248,41.1245,41.1579,125554.0
2019-05-06 14:00:00,49.22,49.34,49.22,49.28,91887.0,41.1496,41.2499,41.1496,41.1997,91887.0
2019-05-06 14:30:00,49.28,49.5,49.28,49.5,240212.0,41.1997,41.3836,41.1997,41.3836,240212.0
2019-05-06 15:00:00,49.5,49.51,49.38,49.47,230146.0,41.3836,41.392,41.2833,41.3586,230146.0
2019-05-06 15:30:00,49.47,49.48,49.3,49.32,458555.0,41.3586,41.3669,41.2164,41.2332,458555.0
2019-05-07 09:30:00,48.74,48.93,48.2,48.37,259507.0,40.7483,40.9071,40.2968,40.4389,259507.0
2019-05-07 10:00:00,48.36,48.41,48.03,48.41,329982.0,40.4306,40.4724,40.1547,40.4724,329982.0
2019-05-07 10:30:00,48.4,48.43,48.07,48.1,270759.0,40.464,40.4891,40.1881,40.2132,270759.0
2019-05-07 11:00:00,48.1,48.27,48.0,48.16,252820.0,40.2132,40.3553,40.1296,40.2634,252820.0
2019-05-07 11:30:00,48.16,48.33,48.13,48.27,249876.0,40.2634,40.4055,40.2383,40.3553,249876.0
2019-05-07 12:00:00,48.26,48.41,48.2,48.39,177056.0,40.347,40.4724,40.2968,40.4557,177056.0
2019-05-07 12:30:00,48.39,48.41,48.23,48.23,122314.0,40.4557,40.4724,40.3219,40.3219,122314.0
2019-05-07 13:00:00,48.22,48.25,48.01,48.05,156401.0,40.3135,40.3386,40.138,40.1714,156401.0
2019-05-07 13:30:00,48.04,48.18,47.95,48.13,190017.0,40.163,40.2801,40.0878,40.2383,190017.0
2019-05-07 14:00:00,48.12,48.22,48.06,48.06,156910.0,40.2299,40.3135,40.1798,40.1798,156910.0
2019-05-07 14:30:00,48.07,48.18,47.95,48.14,160188.0,40.1881,40.2801,40.0878,40.2466,160188.0
2019-05-07 15:00:00,48.14,48.19,48.0,48.02,206181.0,40.2466,40.2884,40.1296,40.1463,206181.0
2019-05-07 15:30:00,48.01,48.19,47.84,48.14,659101.0,40.138,40.2884,39.9958,40.2466,659101.0
2019-05-08 09:30:00,47.99,48.33,47.84,48.3,227717.0,40.1212,40.4055,39.9958,40.3804,227717.0
2019-05-08 10:00:00,48.29,48.4,48.14,48.33,339989.0,40.372,40.464,40.2466,40.4055,339989.0
2019-05-08 10:30:00,48.34,48.47,48.23,48.4,158362.0,40.4139,40.5225,40.3219,40.464,158362.0
2019-05-08 11:00:00,48.4,48.58,48.34,48.34,181550.0,40.464,40.6145,40.4139,40.4139,181550.0
2019-05-08 11:30:00,48.34,48.44,48.16,48.4,347337.0,40.4139,40.4975,40.2634,40.464,347337.0
2019-05-08 12:00:00,48.4,48.42,48.25,48.37,218524.0,40.464,40.4807,40.3386,40.4389,218524.0
2019-05-08 12:30:00,48.36,48.38,48.29,48.34,108173.0,40.4306,40.4473,40.372,40.4139,108173.0
2019-05-08 13:00:00,48.34,48.36,48.28,48.33,178001.0,40.4139,40.4306,40.3637,40.4055,178001.0
2019-05-08 13:30:00,48.33,48.4,48.27,48.4,208027.0,40.4055,40.464,40.3553,40.464,208027.0
2019-05-08 14:00:00,48.4,48.41,48.28,48.33,138395.0,40.464,40.4724,40.3637,40.4055,138395.0
2019-05-08 14:30:00,48.34,48.42,48.23,48.25,139829.0,40.4139,40.4807,40.3219,40.3386,139829.0
2019-05-08 15:00:00,48.26,48.3,48.22,48.23,157062.0,40.347,40.3804,40.3135,40.3219,157062.0
2019-05-08 15:30:00,48.24,48.27,48.0,48.03,590393.0,40.3302,40.3553,40.1296,40.1547,590393.0
2019-05-09 09:30:00,47.53,47.53,47.19,47.38,264871.0,39.7367,39.7367,39.4524,39.6113,264871.0
2019-05-09 10:00:00,47.37,47.44,47.22,47.32,256956.0,39.6029,39.6614,39.4775,39.5611,256956.0
2019-05-09 10:30:00,47.29,47.46,47.21,47.37,102607.0,39.536,39.6781,39.4691,39.6029,102607.0
2019-05-09 11:00:00,47.37,47.58,47.36,47.44,123323.0,39.6029,39.7785,39.5945,39.6614,123323.0
2019-05-09 11:30:00,47.44,47.82,47.44,47.71,95836.0,39.6614,39.9791,39.6614,39.8872,95836.0
2019-05-09 12:00:00,47.71,47.75,47.59,47.69,113358.0,39.8872,39.9206,39.7868,39.8704,113358.0
2019-05-09 12:30:00,47.7,47.87,47.61,47.75,257407.0,39.8788,40.0209,39.8035,39.9206,257407.0
2019-05-09 13:00:00,47.75,47.85,47.67,47.69,80731.0,39.9206,40.0042,39.8537,39.8704,80731.0
2019-05-09 13:30:00,47.71,47.85,47.66,47.7,81746.0,39.8872,40.0042,39.8453,39.8788,81746.0
2019-05-09 14:00:00,47.7,47.78,47.6,47.71,79567.0,39.8788,39.9457,39.7952,39.8872,79567.0
2019-05-09 14:30:00,47.73,47.84,47.67,47.69,146799.0,39.9039,39.9958,39.8537,39.8704,146799.0
2019-05-09 15:00:00,47.68,47.77,47.55,47.76,149659.0,39.8621,39.9373,39.7534,39.929,149659.0
2019-05-09 15:30:00,47.76,47.86,47.72,47.79,458814.0,39.929,40.0126,39.8955,39.954,458814.0
2019-05-10 09:30:00,47.67,47.92,47.46,47.86,224967.0,39.8537,40.0627,39.6781,40.0126,224967.0
2019-05-10 10:00:00,47.86,47.9,47.52,47.57,215020.0,40.0126,40.046,39.7283,39.7701,215020.0
2019-05-10 10:30:00,47.57,47.58,47.27,47.29,191302.0,39.7701,39.7785,39.5193,39.536,191302.0
2019-05-10 11:00:00,47.28,47.57,47.18,47.43,176455.0,39.5277,39.7701,39.4441,39.6531,176455.0
2019-05-10 11:30:00,47.44,47.58,47.34,47.5,138451.0,39.6614,39.7785,39.5778,39.7116,138451.0
2019-05-10 12:00:00,47.49,47.9,47.49,47.88,151125.0,39.7032,40.046,39.7032,40.0293,151125.0
2019-05-10 12:30:00,47.87,47.98,47.84,47.94,156241.0,40.0209,40.1129,39.9958,40.0794,156241.0
2019-05-10 13:00:00,47.93,48.09,47.88,47.98,118055.0,40.0711,40.2048,40.0293,40.1129,118055.0
2019-05-10 13:30:00,47.99,48.06,47.93,47.98,164503.0,40.1212,40.1798,40.0711,40.1129,164503.0
2019-05-10 14:00:00,47.98,48.03,47.81,47.9,209924.0,40.1129,40.1547,39.9708,40.046,209924.0
2019-05-10 14:30:00,47.89,48.06,47.86,47.98,133282.0,40.0376,40.1798,40.0126,40.1129,133282.0
2019-05-10 15:00:00,47.98,48.25,47.91,48.19,185161.0,40.1129,40.3386,40.0544,40.2884,185161.0
2019-05-10 15:30:00,48.19,48.2,47.94,48.11,615198.0,40.2884,40.2968,40.0794,40.2216,615198.0
2019-05-13 09:30:00,47.29,47.31,46.93,47.31,360372.0,39.536,39.5527,39.235,39.5527,360372.0
2019-05-13 10:00:00,47.3,47.64,47.21,47.59,251603.0,39.5444,39.8286,39.4691,39.7868,251603.0
2019-05-13 10:30:00,47.58,47.81,47.43,47.53,283712.0,39.7785,39.9708,39.6531,39.7367,283712.0
2019-05-13 11:00:00,47.54,47.57,47.23,47.35,227654.0,39.745,39.7701,39.4859,39.5862,227654.0
2019-05-13 11:30:00,47.35,47.47,47.26,47.46,155803.0,39.5862,39.6865,39.5109,39.6781,155803.0
2019-05-13 12:00:00,47.46,47.52,47.24,47.27,201130.0,39.6781,39.7283,39.4942,39.5193,201130.0
2019-05-13 12:30:00,47.27,47.34,47.17,47.2,191506.0,39.5193,39.5778,39.4357,39.4608,191506.0
2019-05-13 13:00:00,47.19,47.22,47.12,47.16,150731.0,39.4524,39.4775,39.3939,39.4273,150731.0
2019-05-13 13:30:00,47.15,47.43,47.14,47.42,113472.0,39.419,39.6531,39.4106,39.6447,113472.0
2019-05-13 14:00:00,47.41,47.5,47.28,47.44,270910.0,39.6363,39.7116,39.5277,39.6614,270910.0
2019-05-13 14:30:00,47.44,47.48,47.27,47.4,215059.0,39.6614,39.6949,39.5193,39.628,215059.0
2019-05-13 15:00:00,47.42,47.49,47.15,47.18,213939.0,39.6447,39.7032,39.419,39.4441,213939.0
2019-05-13 15:30:00,47.18,47.23,47.04,47.16,742827.0,39.4441,39.4859,39.327,39.4273,742827.0
2019-05-14 09:30:00,47.15,47.23,46.9,46.95,351271.0,39.419,39.4859,39.21,39.2518,351271.0
2019-05-14 10:00:00,46.96,47.03,46.79,46.8,245921.0,39.2601,39.3186,39.118,39.1264,245921.0
2019-05-14 10:30:00,46.8,46.9,46.73,46.8,232628.0,39.1264,39.21,39.0678,39.1264,232628.0
2019-05-14 11:00:00,46.82,47.0,46.8,46.91,271679.0,39.1431,39.2936,39.1264,39.2183,271679.0
2019-05-14 11:30:00,46.91,47.14,46.89,47.08,228389.0,39.2183,39.4106,39.2016,39.3604,228389.0
2019-05-14 12:00:00,47.08,47.11,46.93,47.01,146722.0,39.3604,39.3855,39.235,39.3019,146722.0
2019-05-14 12:30:00,47.01,47.07,46.96,47.05,274888.0,39.3019,39.3521,39.2601,39.3354,274888.0
2019-05-14 13:00:00,47.05,47.25,47.04,47.15,140122.0,39.3354,39.5026,39.327,39.419,140122.0
2019-05-14 13:30:00,47.15,47.23,47.13,47.2,127082.0,39.419,39.4859,39.4023,39.4608,127082.0
2019-05-14 14:00:00,47.2,47.34,47.11,47.29,186301.0,39.4608,39.5778,39.3855,39.536,186301.0
2019-05-14 14:30:00,47.29,47.36,47.18,47.23,117844.0,39.536,39.5945,39.4441,39.4859,117844.0
2019-05-14 15:00:00,47.23,47.32,47.19,47.2,141888.0,39.4859,39.5611,39.4524,39.4608,141888.0
2019-05-14 15:30:00,47.2,47.2,46.96,47.0,500673.0,39.4608,39.4608,39.2601,39.2936,500673.0
2019-05-15 09:30:00,46.55,46.62,46.36,46.4,354198.0,38.9174,38.9759,38.7585,38.7919,354198.0
2019-05-15 10:00:00,46.4,46.6,46.13,46.6,296245.0,38.7919,38.9592,38.5662,38.9592,296245.0
2019-05-15 10:30:00,46.59,46.66,46.51,46.57,160883.0,38.9508,39.0093,38.8839,38.9341,160883.0
2019-05-15 11:00:00,46.57,46.7,46.43,46.65,168092.0,38.9341,39.0428,38.817,39.001,168092.0
2019-05-15 11:30:00,46.64,46.7,46.54,46.68,123992.0,38.9926,39.0428,38.909,39.026,123992.0
2019-05-15 12:00:00,46.68,46.73,46.58,46.62,126956.0,39.026,39.0678,38.9424,38.9759,126956.0
2019-05-15 12:30:00,46.63,46.75,46.62,46.71,70457.0,38.9842,39.0846,38.9759,39.0511,70457.0
2019-05-15 13:00:00,46.71,46.76,46.61,46.63,78313.0,39.0511,39.0929,38.9675,38.9842,78313.0
2019-05-15 13:30:00,46.62,46.72,46.62,46.69,89294.0,38.9759,39.0595,38.9759,39.0344,89294.0
2019-05-15 14:00:00,46.68,46.71,46.59,46.61,133577.0,39.026,39.0511,38.9508,38.9675,133577.0
2019-05-15 14:30:00,46.61,46.69,46.53,46.55,202335.0,38.9675,39.0344,38.9006,38.9174,202335.0
2019-05-15 15:00:00,46.55,46.57,46.51,46.55,191135.0,38.9174,38.9341,38.8839,38.9174,191135.0
2019-05-15 15:30:00,46.55,46.62,46.49,46.51,604527.0,38.9174,38.9759,38.8672,38.8839,604527.0
2019-05-16 09:30:00,46.57,46.92,46.57,46.86,276654.0,38.9341,39.2267,38.9341,39.1765,276654.0
2019-05-16 10:00:00,46.86,46.93,46.68,46.75,201732.0,39.1765,39.235,39.026,39.0846,201732.0
2019-05-16 10:30:00,46.75,46.83,46.55,46.73,283409.0,39.0846,39.1514,38.9174,39.0678,283409.0
2019-05-16 11:00:00,46.73,46.9,46.7,46.89,159640.0,39.0678,39.21,39.0428,39.2016,159640.0
2019-05-16 11:30:00,46.89,46.96,46.8,46.88,166324.0,39.2016,39.2601,39.1264,39.1932,166324.0
2019-05-16 12:00:00,46.88,46.88,46.68,46.82,194803.0,39.1932,39.1932,39.026,39.1431,194803.0
2019-05-16 12:30:00,46.83,46.83,46.73,46.78,73117.0,39.1514,39.1514,39.0678,39.1096,73117.0
2019-05-16 13:00:00,46.79,46.83,46.72,46.8,92455.0,39.118,39.1514,39.0595,39.1264,92455.0
2019-05-16 13:30:00,46.8,46.8,46.67,46.71,103941.0,39.1264,39.1264,39.0177,39.0511,103941.0
2019-05-16 14:00:00,46.71,46.84,46.66,46.82,126915.0,39.0511,39.1598,39.0093,39.1431,126915.0
2019-05-16 14:30:00,46.81,46.84,46.66,46.72,108041.0,39.1347,39.1598,39.0093,39.0595,108041.0
2019-05-16 15:00:00,46.72,46.72,46.53,46.63,137526.0,39.0595,39.0595,38.9006,38.9842,137526.0
2019-05-16 15:30:00,46.63,46.63,46.46,46.55,399420.0,38.9842,38.9842,38.8421,38.9174,399420.0
2019-05-17 09:30:00,46.11,46.46,46.11,46.15,329256.0,38.5495,38.8421,38.5495,38.5829,329256.0
2019-05-17 10:00:00,46.15,46.4,46.13,46.36,222488.0,38.5829,38.7919,38.5662,38.7585,222488.0
2019-05-17 10:30:00,46.37,46.56,46.32,46.5,225941.0,38.7669,38.9257,38.7251,38.8755,225941.0
2019-05-17 11:00:00,46.51,46.72,46.51,46.69,92255.0,38.8839,39.0595,38.8839,39.0344,92255.0
2019-05-17 11:30:00,46.7,46.7,46.46,46.55,78225.0,39.0428,39.0428,38.8421,38.9174,78225.0
2019-05-17 12:00:00,46.54,46.55,46.43,46.53,77399.0,38.909,38.9174,38.817,38.9006,77399.0
2019-05-17 12:30:00,46.52,46.71,46.51,46.67,133413.0,38.8923,39.0511,38.8839,39.0177,133413.0
2019-05-17 13:00:00,46.67,46.78,46.63,46.65,97896.0,39.0177,39.1096,38.9842,39.001,97896.0
2019-05-17 13:30:00,46.65,46.66,46.45,46.46,179730.0,39.001,39.0093,38.8337,38.8421,179730.0
2019-05-17 14:00:00,46.47,46.5,46.38,46.4,109695.0,38.8505,38.8755,38.7752,38.7919,109695.0
2019-05-17 14:30:00,46.41,46.5,46.36,46.48,91712.0,38.8003,38.8755,38.7585,38.8588,91712.0
2019-05-17 15:00:00,46.48,46.49,46.17,46.25,182287.0,38.8588,38.8672,38.5997,38.6665,182287.0
2019-05-17 15:30:00,46.24,46.25,46.02,46.08,523969.0,38.6582,38.6665,38.4743,38.5244,523969.0
2019-05-20 09:30:00,46.09,46.31,45.9,46.04,161622.0,38.5328,38.7167,38.3739,38.491,161622.0
2019-05-20 10:00:00,46.05,46.24,46.02,46.21,146041.0,38.4993,38.6582,38.4743,38.6331,146041.0
2019-05-20 10:30:00,46.18,46.25,46.02,46.09,244481.0,38.608,38.6665,38.4743,38.5328,244481.0
2019-05-20 11:00:00,46.09,46.09,45.88,45.97,176575.0,38.5328,38.5328,38.3572,38.4325,176575.0
2019-05-20 11:30:00,45.97,46.1,45.96,46.04,101486.0,38.4325,38.5411,38.4241,38.491,101486.0
2019-05-20 12:00:00,46.04,46.14,46.0,46.05,111542.0,38.491,38.5746,38.4575,38.4993,111542.0
2019-05-20 12:30:00,46.05,46.09,46.0,46.02,121449.0,38.4993,38.5328,38.4575,38.4743,121449.0
2019-05-20 13:00:00,46.01,46.02,45.92,46.0,79301.0,38.4659,38.4743,38.3907,38.4575,79301.0
2019-05-20 13:30:00,46.0,46.16,45.99,46.14,165799.0,38.4575,38.5913,38.4492,38.5746,165799.0
2019-05-20 14:00:00,46.14,46.15,45.98,46.01,148104.0,38.5746,38.5829,38.4408,38.4659,148104.0
2019-05-20 14:30:00,46.01,46.01,45.79,45.86,136589.0,38.4659,38.4659,38.282,38.3405,136589.0
2019-05-20 15:00:00,45.86,45.87,45.76,45.84,153942.0,38.3405,38.3488,38.2569,38.3238,153942.0
2019-05-20 15:30:00,45.82,46.01,45.79,45.97,423875.0,38.307,38.4659,38.282,38.4325,423875.0
2019-05-21 09:30:00,46.14,46.33,46.1,46.22,157106.0,38.5746,38.7334,38.5411,38.6415,157106.0
2019-05-21 10:00:00,46.2,46.32,46.2,46.31,109093.0,38.6247,38.7251,38.6247,38.7167,109093.0
2019-05-21 10:30:00,46.32,46.4,46.29,46.33,111180.0,38.7251,38.7919,38.7,38.7334,111180.0
2019-05-21 11:00:00,46.33,46.38,46.14,46.23,480390.0,38.7334,38.7752,38.5746,38.6498,480390.0
2019-05-21 11:30:00,46.23,46.25,46.12,46.17,140718.0,38.6498,38.6665,38.5579,38.5997,140718.0
2019-05-21 12:00:00,46.17,46.25,46.16,46.23,172852.0,38.5997,38.6665,38.5913,38.6498,172852.0
2019-05-21 12:30:00,46.23,46.26,46.18,46.24,169788.0,38.6498,38.6749,38.608,38.6582,169788.0
2019-05-21 13:00:00,46.23,46.25,46.19,46.21,90516.0,38.6498,38.6665,38.6164,38.6331,90516.0
2019-05-21 13:30:00,46.21,46.27,46.2,46.26,107821.0,38.6331,38.6833,38.6247,38.6749,107821.0
2019-05-21 14:00:00,46.26,46.28,46.21,46.26,139872.0,38.6749,38.6916,38.6331,38.6749,139872.0
2019-05-21 14:30:00,46.25,46.26,46.18,46.21,134912.0,38.6665,38.6749,38.608,38.6331,134912.0
2019-05-21 15:00:00,46.21,46.25,46.18,46.21,286547.0,38.6331,38.6665,38.608,38.6331,286547.0
2019-05-21 15:30:00,46.21,46.34,46.17,46.21,752458.0,38.6331,38.7418,38.5997,38.6331,752458.0
2019-05-22 09:30:00,46.08,46.15,45.88,46.09,199149.0,38.5244,38.5829,38.3572,38.5328,199149.0
2019-05-22 10:00:00,46.09,46.16,45.97,46.07,187321.0,38.5328,38.5913,38.4325,38.5161,187321.0
2019-05-22 10:30:00,46.07,46.09,45.94,46.01,158027.0,38.5161,38.5328,38.4074,38.4659,158027.0
2019-05-22 11:00:00,46.01,46.06,45.92,46.04,255850.0,38.4659,38.5077,38.3907,38.491,255850.0
2019-05-22 11:30:00,46.05,46.07,45.98,46.01,119931.0,38.4993,38.5161,38.4408,38.4659,119931.0
2019-05-22 12:00:00,46.0,46.05,45.98,46.04,104365.0,38.4575,38.4993,38.4408,38.491,104365.0
2019-05-22 12:30:00,46.03,46.07,46.0,46.04,192643.0,38.4826,38.5161,38.4575,38.491,192643.0
2019-05-22 13:00:00,46.03,46.09,46.03,46.07,124129.0,38.4826,38.5328,38.4826,38.5161,124129.0
2019-05-22 13:30:00,46.07,46.15,46.04,46.13,139613.0,38.5161,38.5829,38.491,38.5662,139613.0
2019-05-22 14:00:00,46.13,46.15,46.02,46.05,88647.0,38.5662,38.5829,38.4743,38.4993,88647.0
2019-05-22 14:30:00,46.05,46.19,46.02,46.18,156786.0,38.4993,38.6164,38.4743,38.608,156786.0
2019-05-22 15:00:00,46.18,46.2,46.12,46.15,163574.0,38.608,38.6247,38.5579,38.5829,163574.0
2019-05-22 15:30:00,46.15,46.21,46.12,46.16,503264.0,38.5829,38.6331,38.5579,38.5913,503264.0
2019-05-23 09:30:00,45.88,45.93,45.39,45.54,454117.0,38.3572,38.399,37.9476,38.073,454117.0
2019-05-23 10:00:00,45.53,45.67,45.49,45.64,289349.0,38.0646,38.1816,38.0312,38.1566,289349.0
2019-05-23 10:30:00,45.64,45.77,45.59,45.77,170171.0,38.1566,38.2652,38.1148,38.2652,170171.0
2019-05-23 11:00:00,45.77,45.78,45.58,45.66,1172128.0,38.2652,38.2736,38.1064,38.1733,1172128.0
2019-05-23 11:30:00,45.66,45.73,45.55,45.6,474945.0,38.1733,38.2318,38.0813,38.1231,474945.0
2019-05-23 12:00:00,45.61,45.66,45.48,45.52,397920.0,38.1315,38.1733,38.0228,38.0562,397920.0
2019-05-23 12:30:00,45.52,45.54,45.32,45.32,251059.0,38.0562,38.073,37.889,37.889,251059.0
2019-05-23 13:00:00,45.32,45.44,45.3,45.4,238070.0,37.889,37.9894,37.8723,37.9559,238070.0
2019-05-23 13:30:00,45.4,45.41,45.26,45.3,197933.0,37.9559,37.9643,37.8389,37.8723,197933.0
2019-05-23 14:00:00,45.3,45.34,45.2,45.22,162596.0,37.8723,37.9058,37.7887,37.8054,162596.0
2019-05-23 14:30:00,45.22,45.25,45.03,45.04,193295.0,37.8054,37.8305,37.6466,37.6549,193295.0
2019-05-23 15:00:00,45.04,45.29,45.0,45.27,308568.0,37.6549,37.8639,37.6215,37.8472,308568.0
2019-05-23 15:30:00,45.27,45.32,45.13,45.25,766243.0,37.8472,37.889,37.7302,37.8305,766243.0
2019-05-24 09:30:00,45.38,45.38,45.08,45.28,358581.0,37.9392,37.9392,37.6884,37.8556,358581.0
2019-05-24 10:00:00,45.29,45.34,45.12,45.12,149835.0,37.8639,37.9058,37.7218,37.7218,149835.0
2019-05-24 10:30:00,45.13,45.27,45.09,45.13,143106.0,37.7302,37.8472,37.6967,37.7302,143106.0
2019-05-24 11:00:00,45.14,45.2,44.98,44.99,472248.0,37.7385,37.7887,37.6048,37.6131,472248.0
2019-05-24 11:30:00,45.0,45.13,45.0,45.06,143122.0,37.6215,37.7302,37.6215,37.6717,143122.0
2019-05-24 12:00:00,45.06,45.21,45.04,45.2,158204.0,37.6717,37.7971,37.6549,37.7887,158204.0
2019-05-24 12:30:00,45.2,45.29,45.19,45.29,94694.0,37.7887,37.8639,37.7803,37.8639,94694.0
2019-05-24 13:00:00,45.29,45.33,45.11,45.19,362202.0,37.8639,37.8974,37.7135,37.7803,362202.0
2019-05-24 13:30:00,45.19,45.24,45.15,45.2,195672.0,37.7803,37.8221,37.7469,37.7887,195672.0
2019-05-24 14:00:00,45.19,45.21,45.07,45.16,322551.0,37.7803,37.7971,37.68,37.7553,322551.0
2019-05-24 14:30:00,45.16,45.19,45.1,45.13,158078.0,37.7553,37.7803,37.7051,37.7302,158078.0
2019-05-24 15:00:00,45.13,45.24,45.12,45.23,246993.0,37.7302,37.8221,37.7218,37.8138,246993.0
2019-05-24 15:30:00,45.22,45.24,45.15,45.17,688054.0,37.8054,37.8221,37.7469,37.7636,688054.0
2019-05-28 09:30:00,45.04,45.14,44.45,44.45,453706.0,37.6549,37.7385,37.1617,37.1617,453706.0
2019-05-28 10:00:00,44.46,44.7,44.46,44.66,350035.0,37.17,37.3707,37.17,37.3372,350035.0
2019-05-28 10:30:00,44.65,44.67,44.39,44.48,220520.0,37.3289,37.3456,37.1115,37.1868,220520.0
2019-05-28 11:00:00,44.48,44.71,44.47,44.63,221982.0,37.1868,37.3791,37.1784,37.3122,221982.0
2019-05-28 11:30:00,44.62,44.68,44.54,44.65,118256.0,37.3038,37.354,37.2369,37.3289,118256.0
2019-05-28 12:00:00,44.66,44.76,44.64,44.72,111210.0,37.3372,37.4209,37.3205,37.3874,111210.0
2019-05-28 12:30:00,44.72,44.76,44.66,44.7,114339.0,37.3874,37.4209,37.3372,37.3707,114339.0
2019-05-28 13:00:00,44.7,44.75,44.69,44.7,121532.0,37.3707,37.4125,37.3623,37.3707,121532.0
2019-05-28 13:30:00,44.7,44.72,44.54,44.63,350185.0,37.3707,37.3874,37.2369,37.3122,350185.0
2019-05-28 14:00:00,44.62,44.63,44.54,44.59,190275.0,37.3038,37.3122,37.2369,37.2787,190275.0
2019-05-28 14:30:00,44.58,44.6,44.53,44.55,188371.0,37.2704,37.2871,37.2286,37.2453,188371.0
2019-05-28 15:00:00,44.54,44.63,44.47,44.58,223470.0,37.2369,37.3122,37.1784,37.2704,223470.0
2019-05-28 15:30:00,44.58,44.59,44.32,44.32,775756.0,37.2704,37.2787,37.053,37.053,775756.0
2019-05-29 09:30:00,43.88,44.0,43.64,43.75,810641.0,36.6851,36.7855,36.4845,36.5765,810641.0
2019-05-29 10:00:00,43.76,43.87,43.69,43.86,394159.0,36.5848,36.6768,36.5263,36.6684,394159.0
2019-05-29 10:30:00,43.86,43.9,43.6,43.65,267187.0,36.6684,36.7019,36.4511,36.4929,267187.0
2019-05-29 11:00:00,43.64,43.8,43.56,43.59,256847.0,36.4845,36.6183,36.4176,36.4427,256847.0
2019-05-29 11:30:00,43.58,43.61,43.3,43.37,267720.0,36.4343,36.4594,36.2002,36.2588,267720.0
2019-05-29 12:00:00,43.37,43.66,43.36,43.64,187054.0,36.2588,36.5012,36.2504,36.4845,187054.0
2019-05-29 12:30:00,43.63,43.64,43.48,43.5,236445.0,36.4761,36.4845,36.3507,36.3674,236445.0
2019-05-29 13:00:00,43.5,43.67,43.46,43.66,267653.0,36.3674,36.5096,36.334,36.5012,267653.0
2019-05-29 13:30:00,43.66,43.71,43.6,43.66,194612.0,36.5012,36.543,36.4511,36.5012,194612.0
2019-05-29 14:00:00,43.66,43.84,43.66,43.79,220046.0,36.5012,36.6517,36.5012,36.6099,220046.0
2019-05-29 14:30:00,43.78,43.8,43.68,43.76,298609.0,36.6015,36.6183,36.5179,36.5848,298609.0
2019-05-29 15:00:00,43.76,43.81,43.68,43.79,349513.0,36.5848,36.6266,36.5179,36.6099,349513.0
2019-05-29 15:30:00,43.8,44.15,43.78,44.05,1163154.0,36.6183,36.9109,36.6015,36.8273,1163154.0
2019-05-30 09:30:00,44.03,44.14,43.73,43.96,339213.0,36.8105,36.9025,36.5597,36.752,339213.0
2019-05-30 10:00:00,43.95,44.0,43.77,43.8,189230.0,36.7437,36.7855,36.5932,36.6183,189230.0
2019-05-30 10:30:00,43.8,43.86,43.49,43.59,272029.0,36.6183,36.6684,36.3591,36.4427,272029.0
2019-05-30 11:00:00,43.59,43.6,43.33,43.35,202281.0,36.4427,36.4511,36.2253,36.242,202281.0
2019-05-30 11:30:00,43.35,43.39,43.22,43.29,255448.0,36.242,36.2755,36.1334,36.1919,255448.0
2019-05-30 12:00:00,43.29,43.32,43.12,43.2,205205.0,36.1919,36.217,36.0498,36.1166,205205.0
2019-05-30 12:30:00,43.19,43.34,43.19,43.32,188172.0,36.1083,36.2337,36.1083,36.217,188172.0
2019-05-30 13:00:00,43.32,43.34,43.2,43.22,107683.0,36.217,36.2337,36.1166,36.1334,107683.0
2019-05-30 13:30:00,43.22,43.22,43.11,43.2,128364.0,36.1334,36.1334,36.0414,36.1166,128364.0
2019-05-30 14:00:00,43.2,43.22,43.0,43.02,246282.0,36.1166,36.1334,35.9494,35.9662,246282.0
2019-05-30 14:30:00,43.02,43.11,42.91,43.07,419330.0,35.9662,36.0414,35.8742,36.008,419330.0
2019-05-30 15:00:00,43.06,43.07,42.9,43.03,328395.0,35.9996,36.008,35.8658,35.9745,328395.0
2019-05-30 15:30:00,43.02,43.27,43.0,43.25,1204861.0,35.9662,36.1752,35.9494,36.1584,1204861.0
2019-05-31 09:30:00,42.58,42.73,42.43,42.62,762139.0,35.5983,35.7237,35.4729,35.6317,762139.0
2019-05-31 10:00:00,42.63,42.78,42.51,42.57,341475.0,35.6401,35.7655,35.5398,35.5899,341475.0
2019-05-31 10:30:00,42.57,42.76,42.57,42.7,318338.0,35.5899,35.7488,35.5899,35.6986,318338.0
2019-05-31 11:00:00,42.69,42.84,42.67,42.84,324261.0,35.6903,35.8157,35.6735,35.8157,324261.0
2019-05-31 11:30:00,42.84,42.84,42.69,42.8,229797.0,35.8157,35.8157,35.6903,35.7822,229797.0
2019-05-31 12:00:00,42.8,43.01,42.77,42.91,208285.0,35.7822,35.9578,35.7571,35.8742,208285.0
2019-05-31 12:30:00,42.91,42.94,42.73,42.76,334898.0,35.8742,35.8993,35.7237,35.7488,334898.0
2019-05-31 13:00:00,42.75,42.87,42.74,42.87,273712.0,35.7404,35.8407,35.7321,35.8407,273712.0
2019-05-31 13:30:00,42.86,43.04,42.83,43.04,356064.0,35.8324,35.9829,35.8073,35.9829,356064.0
2019-05-31 14:00:00,43.04,43.05,42.79,42.79,215293.0,35.9829,35.9912,35.7739,35.7739,215293.0
2019-05-31 14:30:00,42.8,42.89,42.75,42.84,180196.0,35.7822,35.8575,35.7404,35.8157,180196.0
2019-05-31 15:00:00,42.84,42.85,42.76,42.81,246490.0,35.8157,35.824,35.7488,35.7906,246490.0
2019-05-31 15:30:00,42.8,42.84,42.68,42.69,1126051.0,35.7822,35.8157,35.6819,35.6903,1126051.0
2019-06-03 09:30:00,42.69,43.02,42.5,42.87,282601.0,35.6903,35.9662,35.5314,35.8407,282601.0
2019-06-03 10:00:00,42.88,43.14,42.83,43.13,379156.0,35.8491,36.0665,35.8073,36.0581,379156.0
2019-06-03 10:30:00,43.13,43.26,43.08,43.18,204437.0,36.0581,36.1668,36.0163,36.0999,204437.0
2019-06-03 11:00:00,43.18,43.19,42.82,42.85,176232.0,36.0999,36.1083,35.7989,35.824,176232.0
2019-06-03 11:30:00,42.85,42.98,42.69,42.7,152085.0,35.824,35.9327,35.6903,35.6986,152085.0
2019-06-03 12:00:00,42.7,42.75,42.6,42.63,137252.0,35.6986,35.7404,35.615,35.6401,137252.0
2019-06-03 12:30:00,42.64,42.74,42.61,42.65,99638.0,35.6485,35.7321,35.6234,35.6568,99638.0
2019-06-03 13:00:00,42.65,42.94,42.6,42.74,207827.0,35.6568,35.8993,35.615,35.7321,207827.0
2019-06-03 13:30:00,42.74,42.91,42.65,42.86,174539.0,35.7321,35.8742,35.6568,35.8324,174539.0
2019-06-03 14:00:00,42.87,42.93,42.81,42.88,647615.0,35.8407,35.8909,35.7906,35.8491,647615.0
2019-06-03 14:30:00,42.88,42.94,42.75,42.77,132870.0,35.8491,35.8993,35.7404,35.7571,132870.0
2019-06-03 15:00:00,42.77,42.91,42.67,42.79,299470.0,35.7571,35.8742,35.6735,35.7739,299470.0
2019-06-03 15:30:00,42.78,43.11,42.74,43.05,1641311.0,35.7655,36.0414,35.7321,35.9912,1641311.0
2019-06-04 09:30:00,43.65,43.88,43.42,43.61,322943.0,36.4929,36.6851,36.3006,36.4594,322943.0
2019-06-04 10:00:00,43.61,43.82,43.6,43.8,243578.0,36.4594,36.635,36.4511,36.6183,243578.0
2019-06-04 10:30:00,43.8,43.92,43.67,43.86,238653.0,36.6183,36.7186,36.5096,36.6684,238653.0
2019-06-04 11:00:00,43.86,43.92,43.78,43.83,174253.0,36.6684,36.7186,36.6015,36.6433,174253.0
2019-06-04 11:30:00,43.83,43.94,43.73,43.78,139218.0,36.6433,36.7353,36.5597,36.6015,139218.0
2019-06-04 12:00:00,43.79,43.79,43.63,43.73,159689.0,36.6099,36.6099,36.4761,36.5597,159689.0
2019-06-04 12:30:00,43.73,43.89,43.72,43.84,129495.0,36.5597,36.6935,36.5514,36.6517,129495.0
2019-06-04 13:00:00,43.84,43.89,43.76,43.88,162545.0,36.6517,36.6935,36.5848,36.6851,162545.0
2019-06-04 13:30:00,43.87,44.05,43.86,44.05,166089.0,36.6768,36.8273,36.6684,36.8273,166089.0
2019-06-04 14:00:00,44.04,44.05,43.84,43.84,372473.0,36.8189,36.8273,36.6517,36.6517,372473.0
2019-06-04 14:30:00,43.84,44.05,43.82,44.03,228849.0,36.6517,36.8273,36.635,36.8105,228849.0
2019-06-04 15:00:00,44.02,44.19,44.02,44.17,235349.0,36.8022,36.9443,36.8022,36.9276,235349.0
2019-06-04 15:30:00,44.17,44.33,44.1,44.29,742372.0,36.9276,37.0614,36.8691,37.0279,742372.0
2019-06-05 09:30:00,44.2,44.37,43.64,43.91,247397.0,36.9527,37.0948,36.4845,36.7102,247397.0
2019-06-05 10:00:00,43.92,43.99,43.6,43.64,226248.0,36.7186,36.7771,36.4511,36.4845,226248.0
2019-06-05 10:30:00,43.64,43.67,43.43,43.5,195319.0,36.4845,36.5096,36.3089,36.3674,195319.0
2019-06-05 11:00:00,43.51,43.74,43.51,43.59,415924.0,36.3758,36.5681,36.3758,36.4427,415924.0
2019-06-05 11:30:00,43.6,43.69,43.56,43.66,132376.0,36.4511,36.5263,36.4176,36.5012,132376.0
2019-06-05 12:00:00,43.66,43.68,43.56,43.65,121164.0,36.5012,36.5179,36.4176,36.4929,121164.0
2019-06-05 12:30:00,43.64,43.8,43.59,43.74,145014.0,36.4845,36.6183,36.4427,36.5681,145014.0
2019-06-05 13:00:00,43.75,43.9,43.75,43.88,152184.0,36.5765,36.7019,36.5765,36.6851,152184.0
2019-06-05 13:30:00,43.88,43.94,43.73,43.76,181529.0,36.6851,36.7353,36.5597,36.5848,181529.0
2019-06-05 14:00:00,43.76,43.79,43.66,43.69,95686.0,36.5848,36.6099,36.5012,36.5263,95686.0
2019-06-05 14:30:00,43.69,43.73,43.61,43.63,110753.0,36.5263,36.5597,36.4594,36.4761,110753.0
2019-06-05 15:00:00,43.62,43.65,43.54,43.57,160440.0,36.4678,36.4929,36.4009,36.426,160440.0
2019-06-05 15:30:00,43.57,43.67,43.46,43.61,550030.0,36.426,36.5096,36.334,36.4594,550030.0
2019-06-06 09:30:00,43.58,43.64,43.31,43.33,184765.0,36.4343,36.4845,36.2086,36.2253,184765.0
2019-06-06 10:00:00,43.34,43.36,43.15,43.2,165504.0,36.2337,36.2504,36.0748,36.1166,165504.0
2019-06-06 10:30:00,43.2,43.41,43.19,43.35,215785.0,36.1166,36.2922,36.1083,36.242,215785.0
2019-06-06 11:00:00,43.36,43.52,43.34,43.4,177782.0,36.2504,36.3842,36.2337,36.2838,177782.0
2019-06-06 11:30:00,43.39,43.41,43.28,43.29,146604.0,36.2755,36.2922,36.1835,36.1919,146604.0
2019-06-06 12:00:00,43.29,43.41,43.27,43.39,97415.0,36.1919,36.2922,36.1752,36.2755,97415.0
2019-06-06 12:30:00,43.39,43.43,43.35,43.41,97876.0,36.2755,36.3089,36.242,36.2922,97876.0
2019-06-06 13:00:00,43.42,43.48,43.39,43.47,114576.0,36.3006,36.3507,36.2755,36.3424,114576.0
2019-06-06 13:30:00,43.47,43.55,43.44,43.51,104643.0,36.3424,36.4093,36.3173,36.3758,104643.0
2019-06-06 14:00:00,43.5,43.76,43.46,43.62,241477.0,36.3674,36.5848,36.334,36.4678,241477.0
2019-06-06 14:30:00,43.63,43.84,43.63,43.82,371826.0,36.4761,36.6517,36.4761,36.635,371826.0
2019-06-06 15:00:00,43.82,43.9,43.76,43.87,155548.0,36.635,36.7019,36.5848,36.6768,155548.0
2019-06-06 15:30:00,43.87,43.98,43.81,43.83,614047.0,36.6768,36.7687,36.6266,36.6433,614047.0
2019-06-07 09:30:00,43.78,44.15,43.75,44.13,270562.0,36.6015,36.9109,36.5765,36.8942,270562.0
2019-06-07 10:00:00,44.13,44.19,44.05,44.07,351390.0,36.8942,36.9443,36.8273,36.844,351390.0
2019-06-07 10:30:00,44.07,44.47,44.07,44.46,252042.0,36.844,37.1784,36.844,37.17,252042.0
2019-06-07 11:00:00,44.46,44.53,44.35,44.35,452827.0,37.17,37.2286,37.0781,37.0781,452827.0
2019-06-07 11:30:00,44.36,44.65,44.36,44.54,324805.0,37.0864,37.3289,37.0864,37.2369,324805.0
2019-06-07 12:00:00,44.54,44.66,44.48,44.62,233857.0,37.2369,37.3372,37.1868,37.3038,233857.0
2019-06-07 12:30:00,44.62,44.69,44.56,44.68,217476.0,37.3038,37.3623,37.2536,37.354,217476.0
2019-06-07 13:00:00,44.68,44.73,44.63,44.65,187647.0,37.354,37.3958,37.3122,37.3289,187647.0
2019-06-07 13:30:00,44.65,44.66,44.55,44.6,154633.0,37.3289,37.3372,37.2453,37.2871,154633.0
2019-06-07 14:00:00,44.6,44.61,44.5,44.52,161235.0,37.2871,37.2954,37.2035,37.2202,161235.0
2019-06-07 14:30:00,44.51,44.55,44.43,44.46,210492.0,37.2118,37.2453,37.145,37.17,210492.0
2019-06-07 15:00:00,44.46,44.54,44.45,44.51,210755.0,37.17,37.2369,37.1617,37.2118,210755.0
2019-06-07 15:30:00,44.5,44.51,44.31,44.4,607495.0,37.2035,37.2118,37.0446,37.1199,607495.0
2019-06-10 09:30:00,44.85,44.93,44.54,44.64,182619.0,37.4961,37.563,37.2369,37.3205,182619.0
2019-06-10 10:00:00,44.64,45.0,44.63,44.99,418812.0,37.3205,37.6215,37.3122,37.6131,418812.0
2019-06-10 10:30:00,45.0,45.1,44.86,45.07,320245.0,37.6215,37.7051,37.5045,37.68,320245.0
2019-06-10 11:00:00,45.07,45.13,44.97,45.0,190453.0,37.68,37.7302,37.5964,37.6215,190453.0
2019-06-10 11:30:00,45.01,45.15,44.99,45.14,147846.0,37.6299,37.7469,37.6131,37.7385,147846.0
2019-06-10 12:00:00,45.13,45.27,45.1,45.14,255706.0,37.7302,37.8472,37.7051,37.7385,255706.0
2019-06-10 12:30:00,45.13,45.22,45.09,45.1,215544.0,37.7302,37.8054,37.6967,37.7051,215544.0
2019-06-10 13:00:00,45.11,45.22,45.1,45.18,133582.0,37.7135,37.8054,37.7051,37.772,133582.0
2019-06-10 13:30:00,45.18,45.34,45.17,45.3,467642.0,37.772,37.9058,37.7636,37.8723,467642.0
2019-06-10 14:00:00,45.3,45.3,45.05,45.16,209327.0,37.8723,37.8723,37.6633,37.7553,209327.0
2019-06-10 14:30:00,45.16,45.19,45.09,45.13,144859.0,37.7553,37.7803,37.6967,37.7302,144859.0
2019-06-10 15:00:00,45.12,45.17,45.09,45.11,184867.0,37.7218,37.7636,37.6967,37.7135,184867.0
2019-06-10 15:30:00,45.1,45.12,44.84,44.89,736177.0,37.7051,37.7218,37.4877,37.5295,736177.0
2019-06-11 09:30:00,45.14,45.34,45.02,45.19,160686.0,37.7385,37.9058,37.6382,37.7803,160686.0
2019-06-11 10:00:00,45.19,45.23,45.1,45.15,164793.0,37.7803,37.8138,37.7051,37.7469,164793.0
2019-06-11 10:30:00,45.15,45.15,44.92,45.0,234788.0,37.7469,37.7469,37.5546,37.6215,234788.0
2019-06-11 11:00:00,45.0,45.21,44.99,45.15,166468.0,37.6215,37.7971,37.6131,37.7469,166468.0
2019-06-11 11:30:00,45.16,45.19,44.15,44.5,1181593.0,37.7553,37.7803,36.9109,37.2035,1181593.0
2019-06-11 12:00:00,44.49,44.51,44.23,44.39,315599.0,37.1951,37.2118,36.9778,37.1115,315599.0
2019-06-11 12:30:00,44.39,44.49,44.32,44.32,178530.0,37.1115,37.1951,37.053,37.053,178530.0
2019-06-11 13:00:00,44.32,44.53,44.29,44.51,273137.0,37.053,37.2286,37.0279,37.2118,273137.0
2019-06-11 13:30:00,44.51,44.69,44.47,44.65,213259.0,37.2118,37.3623,37.1784,37.3289,213259.0
2019-06-11 14:00:00,44.64,44.73,44.58,44.6,267512.0,37.3205,37.3958,37.2704,37.2871,267512.0
2019-06-11 14:30:00,44.61,44.61,44.45,44.52,191766.0,37.2954,37.2954,37.1617,37.2202,191766.0
2019-06-11 15:00:00,44.52,44.53,44.4,44.47,261265.0,37.2202,37.2286,37.1199,37.1784,261265.0
2019-06-11 15:30:00,44.46,44.53,44.35,44.5,751968.0,37.17,37.2286,37.0781,37.2035,751968.0
2019-06-12 09:30:00,44.5,44.57,44.22,44.36,282248.0,37.2035,37.262,36.9694,37.0864,282248.0
2019-06-12 10:00:00,44.36,44.43,44.16,44.41,179694.0,37.0864,37.145,36.9192,37.1282,179694.0
2019-06-12 10:30:00,44.41,44.56,44.32,44.55,217512.0,37.1282,37.2536,37.053,37.2453,217512.0
2019-06-12 11:00:00,44.55,44.58,44.25,44.27,302660.0,37.2453,37.2704,36.9945,37.0112,302660.0
2019-06-12 11:30:00,44.28,44.33,44.08,44.14,149962.0,37.0196,37.0614,36.8523,36.9025,149962.0
2019-06-12 12:00:00,44.14,44.39,44.13,44.38,137015.0,36.9025,37.1115,36.8942,37.1032,137015.0
2019-06-12 12:30:00,44.37,44.48,44.29,44.43,132356.0,37.0948,37.1868,37.0279,37.145,132356.0
2019-06-12 13:00:00,44.43,44.53,44.24,44.51,368621.0,37.145,37.2286,36.9861,37.2118,368621.0
2019-06-12 13:30:00,44.5,44.67,44.49,44.62,139049.0,37.2035,37.3456,37.1951,37.3038,139049.0
2019-06-12 14:00:00,44.63,44.63,44.34,44.37,217966.0,37.3122,37.3122,37.0697,37.0948,217966.0
2019-06-12 14:30:00,44.36,44.37,44.25,44.26,277337.0,37.0864,37.0948,36.9945,37.0028,277337.0
2019-06-12 15:00:00,44.27,44.3,44.15,44.17,268773.0,37.0112,37.0363,36.9109,36.9276,268773.0
2019-06-12 15:30:00,44.17,44.19,43.99,44.1,712151.0,36.9276,36.9443,36.7771,36.8691,712151.0
2019-06-13 09:30:00,44.25,44.73,44.11,44.61,199823.0,36.9945,37.3958,36.8774,37.2954,199823.0
2019-06-13 10:00:00,44.62,44.63,44.43,44.55,110670.0,37.3038,37.3122,37.145,37.2453,110670.0
2019-06-13 10:30:00,44.55,44.63,44.5,44.56,102021.0,37.2453,37.3122,37.2035,37.2536,102021.0
2019-06-13 11:00:00,44.57,44.69,44.54,44.55,149989.0,37.262,37.3623,37.2369,37.2453,149989.0
2019-06-13 11:30:00,44.55,44.61,44.52,44.56,68371.0,37.2453,37.2954,37.2202,37.2536,68371.0
2019-06-13 12:00:00,44.56,44.64,44.53,44.57,76353.0,37.2536,37.3205,37.2286,37.262,76353.0
2019-06-13 12:30:00,44.58,44.74,44.57,44.7,124248.0,37.2704,37.4041,37.262,37.3707,124248.0
2019-06-13 13:00:00,44.7,44.7,44.58,44.6,75986.0,37.3707,37.3707,37.2704,37.2871,75986.0
2019-06-13 13:30:00,44.6,44.61,44.5,44.51,79908.0,37.2871,37.2954,37.2035,37.2118,79908.0
2019-06-13 14:00:00,44.51,44.58,44.45,44.56,160360.0,37.2118,37.2704,37.1617,37.2536,160360.0
2019-06-13 14:30:00,44.56,44.59,44.46,44.53,91916.0,37.2536,37.2787,37.17,37.2286,91916.0
2019-06-13 15:00:00,44.53,44.54,44.4,44.48,124518.0,37.2286,37.2369,37.1199,37.1868,124518.0
2019-06-13 15:30:00,44.47,44.55,44.38,44.54,421297.0,37.1784,37.2453,37.1032,37.2369,421297.0
2019-06-14 09:30:00,44.55,44.59,44.15,44.21,151962.0,37.2453,37.2787,36.9109,36.961,151962.0
2019-06-14 10:00:00,44.18,44.25,44.04,44.23,143397.0,36.936,36.9945,36.8189,36.9778,143397.0
2019-06-14 10:30:00,44.23,44.36,44.16,44.3,130625.0,36.9778,37.0864,36.9192,37.0363,130625.0
2019-06-14 11:00:00,44.31,44.32,44.11,44.12,105133.0,37.0446,37.053,36.8774,36.8858,105133.0
2019-06-14 11:30:00,44.11,44.23,44.11,44.15,87433.0,36.8774,36.9778,36.8774,36.9109,87433.0
2019-06-14 12:00:00,44.15,44.16,44.08,44.09,89576.0,36.9109,36.9192,36.8523,36.8607,89576.0
2019-06-14 12:30:00,44.09,44.18,44.09,44.16,64531.0,36.8607,36.936,36.8607,36.9192,64531.0
2019-06-14 13:00:00,44.17,44.37,44.17,44.34,81575.0,36.9276,37.0948,36.9276,37.0697,81575.0
2019-06-14 13:30:00,44.34,44.4,44.31,44.37,77492.0,37.0697,37.1199,37.0446,37.0948,77492.0
2019-06-14 14:00:00,44.37,44.52,44.36,44.5,89714.0,37.0948,37.2202,37.0864,37.2035,89714.0
2019-06-14 14:30:00,44.5,44.54,44.49,44.51,136187.0,37.2035,37.2369,37.1951,37.2118,136187.0
2019-06-14 15:00:00,44.51,44.7,44.51,44.64,185185.0,37.2118,37.3707,37.2118,37.3205,185185.0
2019-06-14 15:30:00,44.64,44.67,44.49,44.5,378499.0,37.3205,37.3456,37.1951,37.2035,378499.0
2019-06-17 09:30:00,44.51,44.56,44.16,44.36,281047.0,37.2118,37.2536,36.9192,37.0864,281047.0
2019-06-17 10:00:00,44.37,44.55,44.34,44.41,89203.0,37.0948,37.2453,37.0697,37.1282,89203.0
2019-06-17 10:30:00,44.4,44.55,44.4,44.52,122447.0,37.1199,37.2453,37.1199,37.2202,122447.0
2019-06-17 11:00:00,44.53,44.53,44.39,44.41,184860.0,37.2286,37.2286,37.1115,37.1282,184860.0
2019-06-17 11:30:00,44.4,44.49,44.4,44.48,118287.0,37.1199,37.1951,37.1199,37.1868,118287.0
2019-06-17 12:00:00,44.47,44.49,44.26,44.31,62658.0,37.1784,37.1951,37.0028,37.0446,62658.0
2019-06-17 12:30:00,44.3,44.35,44.22,44.22,59946.0,37.0363,37.0781,36.9694,36.9694,59946.0
2019-06-17 13:00:00,44.23,44.28,44.21,44.25,130168.0,36.9778,37.0196,36.961,36.9945,130168.0
2019-06-17 13:30:00,44.23,44.26,44.18,44.21,47969.0,36.9778,37.0028,36.936,36.961,47969.0
2019-06-17 14:00:00,44.2,44.33,44.2,44.23,90241.0,36.9527,37.0614,36.9527,36.9778,90241.0
2019-06-17 14:30:00,44.23,44.26,44.18,44.22,70063.0,36.9778,37.0028,36.936,36.9694,70063.0
2019-06-17 15:00:00,44.21,44.21,44.08,44.12,105361.0,36.961,36.961,36.8523,36.8858,105361.0
2019-06-17 15:30:00,44.11,44.11,43.9,43.95,371189.0,36.8774,36.8774,36.7019,36.7437,371189.0
2019-06-18 09:30:00,43.56,44.21,43.21,44.1,1009626.0,36.4176,36.961,36.125,36.8691,1009626.0
2019-06-18 10:00:00,44.09,44.15,43.79,44.0,523470.0,36.8607,36.9109,36.6099,36.7855,523470.0
2019-06-18 10:30:00,44.0,44.02,43.73,43.73,473536.0,36.7855,36.8022,36.5597,36.5597,473536.0
2019-06-18 11:00:00,43.74,43.9,43.71,43.86,405198.0,36.5681,36.7019,36.543,36.6684,405198.0
2019-06-18 11:30:00,43.86,43.88,43.68,43.68,278267.0,36.6684,36.6851,36.5179,36.5179,278267.0
2019-06-18 12:00:00,43.68,43.74,43.48,43.5,331109.0,36.5179,36.5681,36.3507,36.3674,331109.0
2019-06-18 12:30:00,43.49,43.6,43.41,43.49,262516.0,36.3591,36.4511,36.2922,36.3591,262516.0
2019-06-18 13:00:00,43.5,43.5,43.27,43.31,642443.0,36.3674,36.3674,36.1752,36.2086,642443.0
2019-06-18 13:30:00,43.3,43.38,43.24,43.32,643280.0,36.2002,36.2671,36.1501,36.217,643280.0
2019-06-18 14:00:00,43.32,43.33,43.24,43.26,1254189.0,36.217,36.2253,36.1501,36.1668,1254189.0
2019-06-18 14:30:00,43.27,43.35,43.25,43.26,985843.0,36.1752,36.242,36.1584,36.1668,985843.0
2019-06-18 15:00:00,43.26,43.33,43.23,43.3,962242.0,36.1668,36.2253,36.1417,36.2002,962242.0
2019-06-18 15:30:00,43.3,43.31,43.17,43.23,1639310.0,36.2002,36.2086,36.0916,36.1417,1639310.0
2019-06-19 09:30:00,43.5,43.5,42.87,43.0,2093870.0,36.3674,36.3674,35.8407,35.9494,2093870.0
2019-06-19 10:00:00,43.0,43.08,42.74,42.78,1006204.0,35.9494,36.0163,35.7321,35.7655,1006204.0
2019-06-19 10:30:00,42.78,42.97,42.73,42.87,709843.0,35.7655,35.9244,35.7237,35.8407,709843.0
2019-06-19 11:00:00,42.88,42.94,42.74,42.79,855136.0,35.8491,35.8993,35.7321,35.7739,855136.0
2019-06-19 11:30:00,42.79,42.99,42.76,42.95,803086.0,35.7739,35.9411,35.7488,35.9076,803086.0
2019-06-19 12:00:00,42.95,42.99,42.85,42.87,479788.0,35.9076,35.9411,35.824,35.8407,479788.0
2019-06-19 12:30:00,42.88,43.0,42.86,42.95,266295.0,35.8491,35.9494,35.8324,35.9076,266295.0
2019-06-19 13:00:00,42.95,42.96,42.66,42.68,618043.0,35.9076,35.916,35.6652,35.6819,618043.0
2019-06-19 13:30:00,42.68,42.77,42.67,42.7,378417.0,35.6819,35.7571,35.6735,35.6986,378417.0
2019-06-19 14:00:00,42.71,42.77,42.43,42.52,855257.0,35.707,35.7571,35.4729,35.5481,855257.0
2019-06-19 14:30:00,42.52,42.73,42.48,42.66,733475.0,35.5481,35.7237,35.5147,35.6652,733475.0
2019-06-19 15:00:00,42.66,42.79,42.64,42.7,718183.0,35.6652,35.7739,35.6485,35.6986,718183.0
2019-06-19 15:30:00,42.69,42.72,42.6,42.68,1757970.0,35.6903,35.7153,35.615,35.6819,1757970.0
2019-06-20 09:30:00,42.68,42.77,42.34,42.62,1767781.0,35.6819,35.7571,35.3977,35.6317,1767781.0
2019-06-20 10:00:00,42.6,42.7,42.41,42.43,1152562.0,35.615,35.6986,35.4562,35.4729,1152562.0
2019-06-20 10:30:00,42.42,42.5,42.28,42.34,768604.0,35.4645,35.5314,35.3475,35.3977,768604.0
2019-06-20 11:00:00,42.34,42.41,42.12,42.2,675811.0,35.3977,35.4562,35.2137,35.2806,675811.0
2019-06-20 11:30:00,42.21,42.59,42.17,42.51,555266.0,35.289,35.6067,35.2555,35.5398,555266.0
2019-06-20 12:00:00,42.51,42.67,42.48,42.65,509291.0,35.5398,35.6735,35.5147,35.6568,509291.0
2019-06-20 12:30:00,42.65,42.7,42.62,42.66,378613.0,35.6568,35.6986,35.6317,35.6652,378613.0
2019-06-20 13:00:00,42.67,42.71,42.64,42.69,405196.0,35.6735,35.707,35.6485,35.6903,405196.0
2019-06-20 13:30:00,42.69,42.77,42.64,42.75,489398.0,35.6903,35.7571,35.6485,35.7404,489398.0
2019-06-20 14:00:00,42.74,42.97,42.74,42.94,601912.0,35.7321,35.9244,35.7321,35.8993,601912.0
2019-06-20 14:30:00,42.93,42.99,42.89,42.95,427758.0,35.8909,35.9411,35.8575,35.9076,427758.0
2019-06-20 15:00:00,42.95,43.0,42.87,42.96,551588.0,35.9076,35.9494,35.8407,35.916,551588.0
2019-06-20 15:30:00,42.96,43.19,42.93,43.12,1025782.0,35.916,36.1083,35.8909,36.0498,1025782.0
2019-06-21 09:30:00,43.31,44.07,43.1,43.45,961037.0,36.2086,36.844,36.033,36.3256,961037.0
2019-06-21 10:00:00,43.46,43.78,43.38,43.69,284355.0,36.334,36.6015,36.2671,36.5263,284355.0
2019-06-21 10:30:00,43.69,43.74,43.55,43.73,209824.0,36.5263,36.5681,36.4093,36.5597,209824.0
2019-06-21 11:00:00,43.73,43.78,43.5,43.61,272109.0,36.5597,36.6015,36.3674,36.4594,272109.0
2019-06-21 11:30:00,43.6,43.71,43.58,43.61,149489.0,36.4511,36.543,36.4343,36.4594,149489.0
2019-06-21 12:00:00,43.61,43.64,43.53,43.55,106757.0,36.4594,36.4845,36.3925,36.4093,106757.0
2019-06-21 12:30:00,43.55,43.59,43.46,43.56,140405.0,36.4093,36.4427,36.334,36.4176,140405.0
2019-06-21 13:00:00,43.56,43.66,43.53,43.65,142343.0,36.4176,36.5012,36.3925,36.4929,142343.0
2019-06-21 13:30:00,43.65,43.75,43.64,43.73,115153.0,36.4929,36.5765,36.4845,36.5597,115153.0
2019-06-21 14:00:00,43.73,43.76,43.65,43.67,143238.0,36.5597,36.5848,36.4929,36.5096,143238.0
2019-06-21 14:30:00,43.66,43.69,43.63,43.65,106162.0,36.5012,36.5263,36.4761,36.4929,106162.0
2019-06-21 15:00:00,43.66,43.73,43.61,43.72,360604.0,36.5012,36.5597,36.4594,36.5514,360604.0
2019-06-21 15:30:00,43.72,43.77,43.37,43.42,1538481.0,36.5514,36.5932,36.2588,36.3006,1538481.0
2019-06-24 09:30:00,43.46,44.02,43.24,43.97,473499.0,36.334,36.8022,36.1501,36.7604,473499.0
2019-06-24 10:00:00,43.98,44.01,43.82,43.91,345349.0,36.7687,36.7938,36.635,36.7102,345349.0
2019-06-24 10:30:00,43.91,44.01,43.62,43.68,332346.0,36.7102,36.7938,36.4678,36.5179,332346.0
2019-06-24 11:00:00,43.68,43.68,43.37,43.43,184635.0,36.5179,36.5179,36.2588,36.3089,184635.0
2019-06-24 11:30:00,43.43,43.48,43.34,43.37,144209.0,36.3089,36.3507,36.2337,36.2588,144209.0
2019-06-24 12:00:00,43.37,43.43,43.3,43.3,109745.0,36.2588,36.3089,36.2002,36.2002,109745.0
2019-06-24 12:30:00,43.3,43.31,43.22,43.25,114942.0,36.2002,36.2086,36.1334,36.1584,114942.0
2019-06-24 13:00:00,43.26,43.28,43.2,43.23,118287.0,36.1668,36.1835,36.1166,36.1417,118287.0
2019-06-24 13:30:00,43.23,43.33,43.18,43.21,168557.0,36.1417,36.2253,36.0999,36.125,168557.0
2019-06-24 14:00:00,43.21,43.29,43.18,43.2,124206.0,36.125,36.1919,36.0999,36.1166,124206.0
2019-06-24 14:30:00,43.19,43.22,43.07,43.08,185799.0,36.1083,36.1334,36.008,36.0163,185799.0
2019-06-24 15:00:00,43.08,43.14,43.02,43.06,295210.0,36.0163,36.0665,35.9662,35.9996,295210.0
2019-06-24 15:30:00,43.06,43.1,42.97,43.08,622870.0,35.9996,36.033,35.9244,36.0163,622870.0
2019-06-25 09:30:00,43.08,43.09,42.66,42.82,320874.0,36.0163,36.0247,35.6652,35.7989,320874.0
2019-06-25 10:00:00,42.82,42.93,42.74,42.85,171340.0,35.7989,35.8909,35.7321,35.824,171340.0
2019-06-25 10:30:00,42.84,43.06,42.84,43.02,222495.0,35.8157,35.9996,35.8157,35.9662,222495.0
2019-06-25 11:00:00,43.02,43.26,42.97,43.2,185504.0,35.9662,36.1668,35.9244,36.1166,185504.0
2019-06-25 11:30:00,43.2,43.27,43.12,43.21,159328.0,36.1166,36.1752,36.0498,36.125,159328.0
2019-06-25 12:00:00,43.2,43.27,43.09,43.09,263612.0,36.1166,36.1752,36.0247,36.0247,263612.0
2019-06-25 12:30:00,43.09,43.21,43.09,43.17,169321.0,36.0247,36.125,36.0247,36.0916,169321.0
2019-06-25 13:00:00,43.17,43.29,43.1,43.27,467088.0,36.0916,36.1919,36.033,36.1752,467088.0
2019-06-25 13:30:00,43.28,43.28,43.2,43.23,173368.0,36.1835,36.1835,36.1166,36.1417,173368.0
2019-06-25 14:00:00,43.22,43.32,43.21,43.28,514276.0,36.1334,36.217,36.125,36.1835,514276.0
2019-06-25 14:30:00,43.28,43.44,43.21,43.41,477852.0,36.1835,36.3173,36.125,36.2922,477852.0
2019-06-25 15:00:00,43.41,43.51,43.36,43.47,353222.0,36.2922,36.3758,36.2504,36.3424,353222.0
2019-06-25 15:30:00,43.46,43.53,43.41,43.44,847071.0,36.334,36.3925,36.2922,36.3173,847071.0
2019-06-26 09:30:00,43.48,43.58,42.9,43.05,500619.0,36.3507,36.4343,35.8658,35.9912,500619.0
2019-06-26 10:00:00,43.06,43.23,43.02,43.23,247271.0,35.9996,36.1417,35.9662,36.1417,247271.0
2019-06-26 10:30:00,43.23,43.29,43.05,43.14,147910.0,36.1417,36.1919,35.9912,36.0665,147910.0
2019-06-26 11:00:00,43.13,43.27,43.06,43.1,167542.0,36.0581,36.1752,35.9996,36.033,167542.0
2019-06-26 11:30:00,43.09,43.19,43.01,43.11,110540.0,36.0247,36.1083,35.9578,36.0414,110540.0
2019-06-26 12:00:00,43.11,43.16,43.06,43.14,104281.0,36.0414,36.0832,35.9996,36.0665,104281.0
2019-06-26 12:30:00,43.14,43.17,43.02,43.03,282925.0,36.0665,36.0916,35.9662,35.9745,282925.0
2019-06-26 13:00:00,43.04,43.06,43.0,43.01,82666.0,35.9829,35.9996,35.9494,35.9578,82666.0
2019-06-26 13:30:00,43.02,43.07,42.98,43.05,332351.0,35.9662,36.008,35.9327,35.9912,332351.0
2019-06-26 14:00:00,43.05,43.06,42.93,42.98,250326.0,35.9912,35.9996,35.8909,35.9327,250326.0
2019-06-26 14:30:00,42.98,43.23,42.95,43.21,288372.0,35.9327,36.1417,35.9076,36.125,288372.0
2019-06-26 15:00:00,43.21,43.24,43.1,43.16,397643.0,36.125,36.1501,36.033,36.0832,397643.0
2019-06-26 15:30:00,43.15,43.25,43.1,43.11,753361.0,36.0748,36.1584,36.033,36.0414,753361.0
2019-06-27 09:30:00,43.26,43.73,43.14,43.66,217688.0,36.1668,36.5597,36.0665,36.5012,217688.0
2019-06-27 10:00:00,43.67,43.7,43.47,43.68,225889.0,36.5096,36.5347,36.3424,36.5179,225889.0
2019-06-27 10:30:00,43.69,43.76,43.6,43.68,115591.0,36.5263,36.5848,36.4511,36.5179,115591.0
2019-06-27 11:00:00,43.68,43.75,43.53,43.73,225411.0,36.5179,36.5765,36.3925,36.5597,225411.0
2019-06-27 11:30:00,43.72,43.75,43.61,43.64,117759.0,36.5514,36.5765,36.4594,36.4845,117759.0
2019-06-27 12:00:00,43.64,43.73,43.63,43.69,92581.0,36.4845,36.5597,36.4761,36.5263,92581.0
2019-06-27 12:30:00,43.69,43.78,43.67,43.71,86111.0,36.5263,36.6015,36.5096,36.543,86111.0
2019-06-27 13:00:00,43.71,43.76,43.69,43.72,61139.0,36.543,36.5848,36.5263,36.5514,61139.0
2019-06-27 13:30:00,43.73,43.77,43.61,43.62,193856.0,36.5597,36.5932,36.4594,36.4678,193856.0
2019-06-27 14:00:00,43.62,43.67,43.58,43.64,97117.0,36.4678,36.5096,36.4343,36.4845,97117.0
2019-06-27 14:30:00,43.64,43.65,43.44,43.46,120584.0,36.4845,36.4929,36.3173,36.334,120584.0
2019-06-27 15:00:00,43.46,43.52,43.42,43.45,166006.0,36.334,36.3842,36.3006,36.3256,166006.0
2019-06-27 15:30:00,43.44,43.48,43.37,43.38,684497.0,36.3173,36.3507,36.2588,36.2671,684497.0
2019-06-28 09:30:00,44.0,44.56,44.0,44.12,417063.0,36.7855,37.2536,36.7855,36.8858,417063.0
2019-06-28 10:00:00,44.14,44.19,43.85,43.91,332475.0,36.9025,36.9443,36.6601,36.7102,332475.0
2019-06-28 10:30:00,43.91,43.95,43.77,43.91,347161.0,36.7102,36.7437,36.5932,36.7102,347161.0
2019-06-28 11:00:00,43.92,44.0,43.82,43.98,198210.0,36.7186,36.7855,36.635,36.7687,198210.0
2019-06-28 11:30:00,43.98,44.21,43.97,44.15,175842.0,36.7687,36.961,36.7604,36.9109,175842.0
2019-06-28 12:00:00,44.15,44.24,44.09,44.19,266774.0,36.9109,36.9861,36.8607,36.9443,266774.0
2019-06-28 12:30:00,44.2,44.27,44.02,44.09,149074.0,36.9527,37.0112,36.8022,36.8607,149074.0
2019-06-28 13:00:00,44.09,44.1,43.99,44.06,169933.0,36.8607,36.8691,36.7771,36.8356,169933.0
2019-06-28 13:30:00,44.07,44.08,43.99,44.05,163480.0,36.844,36.8523,36.7771,36.8273,163480.0
2019-06-28 14:00:00,44.06,44.08,44.01,44.03,137298.0,36.8356,36.8523,36.7938,36.8105,137298.0
2019-06-28 14:30:00,44.04,44.06,43.87,43.89,193398.0,36.8189,36.8356,36.6768,36.6935,193398.0
2019-06-28 15:00:00,43.89,43.97,43.82,43.9,256310.0,36.6935,36.7604,36.635,36.7019,256310.0
2019-06-28 15:30:00,43.9,44.15,43.88,44.13,1126966.0,36.7019,36.9109,36.6851,36.8942,1126966.0
2019-07-01 09:30:00,44.92,44.98,44.45,44.47,253296.0,37.5546,37.6048,37.1617,37.1784,253296.0
2019-07-01 10:00:00,44.51,44.61,44.35,44.37,225042.0,37.2118,37.2954,37.0781,37.0948,225042.0
2019-07-01 10:30:00,44.38,44.51,44.25,44.4,316566.0,37.1032,37.2118,36.9945,37.1199,316566.0
2019-07-01 11:00:00,44.4,44.52,44.33,44.37,247458.0,37.1199,37.2202,37.0614,37.0948,247458.0
2019-07-01 11:30:00,44.38,44.48,44.37,44.47,134226.0,37.1032,37.1868,37.0948,37.1784,134226.0
2019-07-01 12:00:00,44.47,44.49,44.38,44.41,131028.0,37.1784,37.1951,37.1032,37.1282,131028.0
2019-07-01 12:30:00,44.4,44.51,44.38,44.45,147425.0,37.1199,37.2118,37.1032,37.1617,147425.0
2019-07-01 13:00:00,44.44,44.45,44.21,44.27,308566.0,37.1533,37.1617,36.961,37.0112,308566.0
2019-07-01 13:30:00,44.27,44.33,44.22,44.31,113083.0,37.0112,37.0614,36.9694,37.0446,113083.0
2019-07-01 14:00:00,44.31,44.32,44.22,44.27,153956.0,37.0446,37.053,36.9694,37.0112,153956.0
2019-07-01 14:30:00,44.27,44.32,44.23,44.24,270489.0,37.0112,37.053,36.9778,36.9861,270489.0
2019-07-01 15:00:00,44.23,44.42,44.22,44.38,203766.0,36.9778,37.1366,36.9694,37.1032,203766.0
2019-07-01 15:30:00,44.38,44.48,44.37,44.47,775841.0,37.1032,37.1868,37.0948,37.1784,775841.0
2019-07-02 09:30:00,44.47,44.74,44.31,44.36,618043.0,37.1784,37.4041,37.0446,37.0864,618043.0
2019-07-02 10:00:00,44.37,44.69,44.35,44.58,476655.0,37.0948,37.3623,37.0781,37.2704,476655.0
2019-07-02 10:30:00,44.59,44.61,44.37,44.4,267478.0,37.2787,37.2954,37.0948,37.1199,267478.0
2019-07-02 11:00:00,44.41,44.5,44.37,44.41,283380.0,37.1282,37.2035,37.0948,37.1282,283380.0
2019-07-02 11:30:00,44.4,44.43,44.3,44.42,146125.0,37.1199,37.145,37.0363,37.1366,146125.0
2019-07-02 12:00:00,44.42,44.42,44.19,44.23,163092.0,37.1366,37.1366,36.9443,36.9778,163092.0
2019-07-02 12:30:00,44.23,44.32,44.15,44.32,150281.0,36.9778,37.053,36.9109,37.053,150281.0
2019-07-02 13:00:00,44.32,44.4,44.3,44.38,160057.0,37.053,37.1199,37.0363,37.1032,160057.0
2019-07-02 13:30:00,44.38,44.48,44.34,44.41,234391.0,37.1032,37.1868,37.0697,37.1282,234391.0
2019-07-02 14:00:00,44.41,44.46,44.35,44.38,152157.0,37.1282,37.17,37.0781,37.1032,152157.0
2019-07-02 14:30:00,44.37,44.37,44.1,44.14,314641.0,37.0948,37.0948,36.8691,36.9025,314641.0
2019-07-02 15:00:00,44.14,44.24,44.05,44.09,287917.0,36.9025,36.9861,36.8273,36.8607,287917.0
2019-07-02 15:30:00,44.09,44.23,44.08,44.23,910188.0,36.8607,36.9778,36.8523,36.9778,910188.0
2019-07-03 09:30:00,44.31,44.41,44.09,44.16,175594.0,37.0446,37.1282,36.8607,36.9192,175594.0
2019-07-03 10:00:00,44.17,44.2,43.95,44.07,408928.0,36.9276,36.9527,36.7437,36.844,408928.0
2019-07-03 10:30:00,44.07,44.28,44.02,44.18,281167.0,36.844,37.0196,36.8022,36.936,281167.0
2019-07-03 11:00:00,44.19,44.35,44.14,44.32,249420.0,36.9443,37.0781,36.9025,37.053,249420.0
2019-07-03 11:30:00,44.31,44.55,44.3,44.55,181714.0,37.0446,37.2453,37.0363,37.2453,181714.0
2019-07-03 12:00:00,44.54,44.62,44.52,44.62,185795.0,37.2369,37.3038,37.2202,37.3038,185795.0
2019-07-03 12:30:00,44.62,44.66,44.51,44.63,380625.0,37.3038,37.3372,37.2118,37.3122,380625.0
2019-07-05 09:30:00,44.86,45.12,44.53,44.58,310791.0,37.5045,37.7218,37.2286,37.2704,310791.0
2019-07-05 10:00:00,44.58,44.59,44.16,44.23,219142.0,37.2704,37.2787,36.9192,36.9778,219142.0
2019-07-05 10:30:00,44.24,44.4,44.19,44.35,113088.0,36.9861,37.1199,36.9443,37.0781,113088.0
2019-07-05 11:00:00,44.35,44.45,44.31,44.44,126709.0,37.0781,37.1617,37.0446,37.1533,126709.0
2019-07-05 11:30:00,44.42,44.51,44.37,44.47,105398.0,37.1366,37.2118,37.0948,37.1784,105398.0
2019-07-05 12:00:00,44.48,44.55,44.43,44.54,93346.0,37.1868,37.2453,37.145,37.2369,93346.0
2019-07-05 12:30:00,44.54,44.6,44.47,44.52,109140.0,37.2369,37.2871,37.1784,37.2202,109140.0
2019-07-05 13:00:00,44.52,44.57,44.41,44.43,291201.0,37.2202,37.262,37.1282,37.145,291201.0
2019-07-05 13:30:00,44.43,44.54,44.41,44.51,72243.0,37.145,37.2369,37.1282,37.2118,72243.0
2019-07-05 14:00:00,44.5,44.52,44.42,44.46,71155.0,37.2035,37.2202,37.1366,37.17,71155.0
2019-07-05 14:30:00,44.47,44.59,44.46,44.55,111952.0,37.1784,37.2787,37.17,37.2453,111952.0
2019-07-05 15:00:00,44.55,44.55,44.43,44.46,157294.0,37.2453,37.2453,37.145,37.17,157294.0
2019-07-05 15:30:00,44.47,44.53,44.34,44.53,434069.0,37.1784,37.2286,37.0697,37.2286,434069.0
2019-07-08 09:30:00,43.85,44.01,43.43,43.46,626903.0,36.6601,36.7938,36.3089,36.334,626903.0
2019-07-08 10:00:00,43.46,43.68,43.31,43.32,469996.0,36.334,36.5179,36.2086,36.217,469996.0
2019-07-08 10:30:00,43.31,43.32,43.13,43.16,463545.0,36.2086,36.217,36.0581,36.0832,463545.0
2019-07-08 11:00:00,43.15,43.41,43.15,43.28,362277.0,36.0748,36.2922,36.0748,36.1835,362277.0
2019-07-08 11:30:00,43.27,43.31,43.2,43.23,287536.0,36.1752,36.2086,36.1166,36.1417,287536.0
2019-07-08 12:00:00,43.24,43.27,43.1,43.17,198345.0,36.1501,36.1752,36.033,36.0916,198345.0
2019-07-08 12:30:00,43.17,43.2,43.05,43.08,230271.0,36.0916,36.1166,35.9912,36.0163,230271.0
2019-07-08 13:00:00,43.08,43.13,42.89,42.92,295976.0,36.0163,36.0581,35.8575,35.8826,295976.0
2019-07-08 13:30:00,42.92,42.98,42.82,42.94,234405.0,35.8826,35.9327,35.7989,35.8993,234405.0
2019-07-08 14:00:00,42.95,43.03,42.84,42.97,287102.0,35.9076,35.9745,35.8157,35.9244,287102.0
2019-07-08 14:30:00,42.96,43.09,42.96,42.98,188574.0,35.916,36.0247,35.916,35.9327,188574.0
2019-07-08 15:00:00,42.99,43.18,42.97,43.16,265557.0,35.9411,36.0999,35.9244,36.0832,265557.0
2019-07-08 15:30:00,43.16,43.19,43.0,43.02,929290.0,36.0832,36.1083,35.9494,35.9662,929290.0
2019-07-09 09:30:00,42.63,43.07,42.46,43.03,393161.0,35.6401,36.008,35.498,35.9745,393161.0
2019-07-09 10:00:00,43.03,43.04,42.85,42.97,368336.0,35.9745,35.9829,35.824,35.9244,368336.0
2019-07-09 10:30:00,42.97,43.27,42.97,43.22,242588.0,35.9244,36.1752,35.9244,36.1334,242588.0
2019-07-09 11:00:00,43.22,43.35,43.16,43.3,295153.0,36.1334,36.242,36.0832,36.2002,295153.0
2019-07-09 11:30:00,43.3,43.35,43.17,43.2,186474.0,36.2002,36.242,36.0916,36.1166,186474.0
2019-07-09 12:00:00,43.2,43.38,43.18,43.38,180026.0,36.1166,36.2671,36.0999,36.2671,180026.0
2019-07-09 12:30:00,43.38,43.38,43.23,43.28,112759.0,36.2671,36.2671,36.1417,36.1835,112759.0
2019-07-09 13:00:00,43.28,43.28,43.2,43.21,170934.0,36.1835,36.1835,36.1166,36.125,170934.0
2019-07-09 13:30:00,43.2,43.28,43.15,43.18,252579.0,36.1166,36.1835,36.0748,36.0999,252579.0
2019-07-09 14:00:00,43.18,43.29,43.18,43.28,166236.0,36.0999,36.1919,36.0999,36.1835,166236.0
2019-07-09 14:30:00,43.28,43.35,43.27,43.34,170012.0,36.1835,36.242,36.1752,36.2337,170012.0
2019-07-09 15:00:00,43.34,43.42,43.31,43.35,214995.0,36.2337,36.3006,36.2086,36.242,214995.0
2019-07-09 15:30:00,43.34,43.42,43.28,43.4,556189.0,36.2337,36.3006,36.1835,36.2838,556189.0
2019-07-10 09:30:00,43.46,43.49,43.28,43.41,215202.0,36.334,36.3591,36.1835,36.2922,215202.0
2019-07-10 10:00:00,43.41,43.44,43.14,43.17,254444.0,36.2922,36.3173,36.0665,36.0916,254444.0
2019-07-10 10:30:00,43.18,43.3,43.15,43.2,249607.0,36.0999,36.2002,36.0748,36.1166,249607.0
2019-07-10 11:00:00,43.2,43.21,42.94,42.96,286661.0,36.1166,36.125,35.8993,35.916,286661.0
2019-07-10 11:30:00,42.96,43.1,42.95,43.07,130144.0,35.916,36.033,35.9076,36.008,130144.0
2019-07-10 12:00:00,43.07,43.22,43.06,43.19,132745.0,36.008,36.1334,35.9996,36.1083,132745.0
2019-07-10 12:30:00,43.19,43.25,43.16,43.2,115039.0,36.1083,36.1584,36.0832,36.1166,115039.0
2019-07-10 13:00:00,43.2,43.24,43.18,43.19,140674.0,36.1166,36.1501,36.0999,36.1083,140674.0
2019-07-10 13:30:00,43.19,43.19,43.1,43.13,133967.0,36.1083,36.1083,36.033,36.0581,133967.0
2019-07-10 14:00:00,43.13,43.19,43.1,43.1,150656.0,36.0581,36.1083,36.033,36.033,150656.0
2019-07-10 14:30:00,43.1,43.19,43.1,43.1,150029.0,36.033,36.1083,36.033,36.033,150029.0
2019-07-10 15:00:00,43.1,43.1,42.92,42.92,285050.0,36.033,36.033,35.8826,35.8826,285050.0
2019-07-10 15:30:00,42.93,43.06,42.92,43.03,562347.0,35.8909,35.9996,35.8826,35.9745,562347.0
2019-07-11 09:30:00,43.16,43.39,43.05,43.3,224135.0,36.0832,36.2755,35.9912,36.2002,224135.0
2019-07-11 10:00:00,43.32,43.33,43.01,43.04,191193.0,36.217,36.2253,35.9578,35.9829,191193.0
2019-07-11 10:30:00,43.04,43.22,43.03,43.14,164115.0,35.9829,36.1334,35.9745,36.0665,164115.0
2019-07-11 11:00:00,43.13,43.36,43.12,43.29,163187.0,36.0581,36.2504,36.0498,36.1919,163187.0
2019-07-11 11:30:00,43.3,43.45,43.29,43.39,177596.0,36.2002,36.3256,36.1919,36.2755,177596.0
2019-07-11 12:00:00,43.4,43.44,43.35,43.44,151048.0,36.2838,36.3173,36.242,36.3173,151048.0
2019-07-11 12:30:00,43.44,43.53,43.41,43.46,251020.0,36.3173,36.3925,36.2922,36.334,251020.0
2019-07-11 13:00:00,43.46,43.6,43.45,43.58,154853.0,36.334,36.4511,36.3256,36.4343,154853.0
2019-07-11 13:30:00,43.58,43.61,43.53,43.59,130449.0,36.4343,36.4594,36.3925,36.4427,130449.0
2019-07-11 14:00:00,43.59,43.64,43.54,43.64,183685.0,36.4427,36.4845,36.4009,36.4845,183685.0
2019-07-11 14:30:00,43.64,43.74,43.62,43.71,144813.0,36.4845,36.5681,36.4678,36.543,144813.0
2019-07-11 15:00:00,43.71,43.72,43.66,43.71,185463.0,36.543,36.5514,36.5012,36.543,185463.0
2019-07-11 15:30:00,43.7,43.72,43.62,43.65,815178.0,36.5347,36.5514,36.4678,36.4929,815178.0
2019-07-12 09:30:00,43.78,43.88,43.41,43.41,195449.0,36.6015,36.6851,36.2922,36.2922,195449.0
2019-07-12 10:00:00,43.42,43.5,43.22,43.47,226620.0,36.3006,36.3674,36.1334,36.3424,226620.0
2019-07-12 10:30:00,43.46,43.52,43.2,43.22,135087.0,36.334,36.3842,36.1166,36.1334,135087.0
2019-07-12 11:00:00,43.23,43.34,43.14,43.34,137046.0,36.1417,36.2337,36.0665,36.2337,137046.0
2019-07-12 11:30:00,43.34,43.45,43.29,43.37,117555.0,36.2337,36.3256,36.1919,36.2588,117555.0
2019-07-12 12:00:00,43.37,43.48,43.36,43.44,198680.0,36.2588,36.3507,36.2504,36.3173,198680.0
2019-07-12 12:30:00,43.45,43.62,43.44,43.58,189451.0,36.3256,36.4678,36.3173,36.4343,189451.0
2019-07-12 13:00:00,43.58,43.59,43.49,43.54,100000.0,36.4343,36.4427,36.3591,36.4009,100000.0
2019-07-12 13:30:00,43.54,43.54,43.45,43.48,165217.0,36.4009,36.4009,36.3256,36.3507,165217.0
2019-07-12 14:00:00,43.49,43.5,43.41,43.46,175647.0,36.3591,36.3674,36.2922,36.334,175647.0
2019-07-12 14:30:00,43.46,43.5,43.42,43.48,138344.0,36.334,36.3674,36.3006,36.3507,138344.0
2019-07-12 15:00:00,43.48,43.54,43.47,43.52,162418.0,36.3507,36.4009,36.3424,36.3842,162418.0
2019-07-12 15:30:00,43.52,43.59,43.51,43.56,577650.0,36.3842,36.4427,36.3758,36.4176,577650.0
2019-07-15 09:30:00,43.6,43.6,42.97,43.14,298026.0,36.4511,36.4511,35.9244,36.0665,298026.0
2019-07-15 10:00:00,43.14,43.22,43.0,43.13,439977.0,36.0665,36.1334,35.9494,36.0581,439977.0
2019-07-15 10:30:00,43.14,43.33,43.13,43.23,271654.0,36.0665,36.2253,36.0581,36.1417,271654.0
2019-07-15 11:00:00,43.24,43.26,43.12,43.15,315694.0,36.1501,36.1668,36.0498,36.0748,315694.0
2019-07-15 11:30:00,43.15,43.21,43.11,43.15,234624.0,36.0748,36.125,36.0414,36.0748,234624.0
2019-07-15 12:00:00,43.15,43.27,43.11,43.23,230784.0,36.0748,36.1752,36.0414,36.1417,230784.0
2019-07-15 12:30:00,43.23,43.25,43.13,43.15,171397.0,36.1417,36.1584,36.0581,36.0748,171397.0
2019-07-15 13:00:00,43.14,43.16,43.02,43.05,193412.0,36.0665,36.0832,35.9662,35.9912,193412.0
2019-07-15 13:30:00,43.05,43.09,43.03,43.05,179935.0,35.9912,36.0247,35.9745,35.9912,179935.0
2019-07-15 14:00:00,43.04,43.18,43.03,43.17,205340.0,35.9829,36.0999,35.9745,36.0916,205340.0
2019-07-15 14:30:00,43.18,43.18,43.01,43.09,165505.0,36.0999,36.0999,35.9578,36.0247,165505.0
2019-07-15 15:00:00,43.09,43.12,42.98,43.03,342551.0,36.0247,36.0498,35.9327,35.9745,342551.0
2019-07-15 15:30:00,43.02,43.21,43.0,43.15,935129.0,35.9662,36.125,35.9494,36.0748,935129.0
2019-07-16 09:30:00,43.34,43.64,43.16,43.41,293887.0,36.2337,36.4845,36.0832,36.2922,293887.0
2019-07-16 10:00:00,43.41,43.47,43.27,43.33,413103.0,36.2922,36.3424,36.1752,36.2253,413103.0
2019-07-16 10:30:00,43.34,43.46,43.29,43.34,312367.0,36.2337,36.334,36.1919,36.2337,312367.0
2019-07-16 11:00:00,43.34,43.45,43.3,43.38,284675.0,36.2337,36.3256,36.2002,36.2671,284675.0
2019-07-16 11:30:00,43.38,43.4,43.29,43.35,177820.0,36.2671,36.2838,36.1919,36.242,177820.0
2019-07-16 12:00:00,43.34,43.39,43.19,43.26,248395.0,36.2337,36.2755,36.1083,36.1668,248395.0
2019-07-16 12:30:00,43.27,43.33,43.22,43.24,152371.0,36.1752,36.2253,36.1334,36.1501,152371.0
2019-07-16 13:00:00,43.24,43.26,43.15,43.19,246981.0,36.1501,36.1668,36.0748,36.1083,246981.0
2019-07-16 13:30:00,43.19,43.21,43.09,43.14,281985.0,36.1083,36.125,36.0247,36.0665,281985.0
2019-07-16 14:00:00,43.14,43.19,43.06,43.09,175655.0,36.0665,36.1083,35.9996,36.0247,175655.0
2019-07-16 14:30:00,43.09,43.13,43.05,43.09,320594.0,36.0247,36.0581,35.9912,36.0247,320594.0
2019-07-16 15:00:00,43.09,43.21,43.06,43.2,288376.0,36.0247,36.125,35.9996,36.1166,288376.0
2019-07-16 15:30:00,43.2,43.27,43.09,43.11,877846.0,36.1166,36.1752,36.0247,36.0414,877846.0
2019-07-17 09:30:00,43.37,44.71,43.37,44.1,1274021.0,36.2588,37.3791,36.2588,36.8691,1274021.0
2019-07-17 10:00:00,44.11,44.41,44.09,44.4,523669.0,36.8774,37.1282,36.8607,37.1199,523669.0
2019-07-17 10:30:00,44.39,44.66,44.29,44.43,451339.0,37.1115,37.3372,37.0279,37.145,451339.0
2019-07-17 11:00:00,44.44,44.47,44.12,44.27,268462.0,37.1533,37.1784,36.8858,37.0112,268462.0
2019-07-17 11:30:00,44.27,44.49,44.13,44.31,282458.0,37.0112,37.1951,36.8942,37.0446,282458.0
2019-07-17 12:00:00,44.33,44.39,44.2,44.27,181297.0,37.0614,37.1115,36.9527,37.0112,181297.0
2019-07-17 12:30:00,44.27,44.29,44.17,44.24,150178.0,37.0112,37.0279,36.9276,36.9861,150178.0
2019-07-17 13:00:00,44.23,44.35,44.23,44.3,134257.0,36.9778,37.0781,36.9778,37.0363,134257.0
2019-07-17 13:30:00,44.3,44.4,44.23,44.38,167923.0,37.0363,37.1199,36.9778,37.1032,167923.0
2019-07-17 14:00:00,44.37,44.37,44.17,44.22,206244.0,37.0948,37.0948,36.9276,36.9694,206244.0
2019-07-17 14:30:00,44.21,44.29,44.16,44.19,377835.0,36.961,37.0279,36.9192,36.9443,377835.0
2019-07-17 15:00:00,44.18,44.21,43.98,44.0,348795.0,36.936,36.961,36.7687,36.7855,348795.0
2019-07-17 15:30:00,43.99,44.27,43.96,44.14,1023005.0,36.7771,37.0112,36.752,36.9025,1023005.0
2019-07-18 09:30:00,44.28,44.77,44.11,44.62,463175.0,37.0196,37.4292,36.8774,37.3038,463175.0
2019-07-18 10:00:00,44.63,44.85,44.58,44.85,460193.0,37.3122,37.4961,37.2704,37.4961,460193.0
2019-07-18 10:30:00,44.85,44.98,44.76,44.78,368404.0,37.4961,37.6048,37.4209,37.4376,368404.0
2019-07-18 11:00:00,44.78,44.95,44.74,44.77,321591.0,37.4376,37.5797,37.4041,37.4292,321591.0
2019-07-18 11:30:00,44.77,44.78,44.63,44.69,249981.0,37.4292,37.4376,37.3122,37.3623,249981.0
2019-07-18 12:00:00,44.69,44.78,44.64,44.76,204127.0,37.3623,37.4376,37.3205,37.4209,204127.0
2019-07-18 12:30:00,44.76,44.78,44.64,44.67,212258.0,37.4209,37.4376,37.3205,37.3456,212258.0
2019-07-18 13:00:00,44.66,44.91,44.66,44.89,307532.0,37.3372,37.5463,37.3372,37.5295,307532.0
2019-07-18 13:30:00,44.9,44.95,44.84,44.86,249956.0,37.5379,37.5797,37.4877,37.5045,249956.0
2019-07-18 14:00:00,44.86,44.95,44.81,44.82,244579.0,37.5045,37.5797,37.4627,37.471,244579.0
2019-07-18 14:30:00,44.81,44.94,44.78,44.94,240084.0,37.4627,37.5713,37.4376,37.5713,240084.0
2019-07-18 15:00:00,44.94,44.98,44.74,44.8,365140.0,37.5713,37.6048,37.4041,37.4543,365140.0
2019-07-18 15:30:00,44.8,44.91,44.68,44.87,952443.0,37.4543,37.5463,37.354,37.5128,952443.0
2019-07-19 09:30:00,45.06,45.46,44.97,45.32,602783.0,37.6717,38.0061,37.5964,37.889,602783.0
2019-07-19 10:00:00,45.33,45.47,45.07,45.4,599058.0,37.8974,38.0144,37.68,37.9559,599058.0
2019-07-19 10:30:00,45.4,45.65,45.4,45.43,496049.0,37.9559,38.1649,37.9559,37.981,496049.0
2019-07-19 11:00:00,45.43,45.74,45.34,45.73,531339.0,37.981,38.2402,37.9058,38.2318,531339.0
2019-07-19 11:30:00,45.73,45.77,45.51,45.64,395338.0,38.2318,38.2652,38.0479,38.1566,395338.0
2019-07-19 12:00:00,45.64,45.69,45.56,45.59,313430.0,38.1566,38.1984,38.0897,38.1148,313430.0
2019-07-19 12:30:00,45.59,45.64,45.42,45.46,343860.0,38.1148,38.1566,37.9726,38.0061,343860.0
2019-07-19 13:00:00,45.46,45.52,45.37,45.51,307309.0,38.0061,38.0562,37.9308,38.0479,307309.0
2019-07-19 13:30:00,45.5,45.55,45.4,45.45,282074.0,38.0395,38.0813,37.9559,37.9977,282074.0
2019-07-19 14:00:00,45.44,45.56,45.43,45.55,390220.0,37.9894,38.0897,37.981,38.0813,390220.0
2019-07-19 14:30:00,45.55,45.71,45.5,45.68,450826.0,38.0813,38.2151,38.0395,38.19,450826.0
2019-07-19 15:00:00,45.68,45.75,45.56,45.68,575343.0,38.19,38.2485,38.0897,38.19,575343.0
2019-07-19 15:30:00,45.67,45.71,45.27,45.29,1126688.0,38.1816,38.2151,37.8472,37.8639,1126688.0
2019-07-22 09:30:00,45.19,45.37,45.16,45.26,295764.0,37.7803,37.9308,37.7553,37.8389,295764.0
2019-07-22 10:00:00,45.26,45.33,45.17,45.24,354980.0,37.8389,37.8974,37.7636,37.8221,354980.0
2019-07-22 10:30:00,45.24,45.27,45.04,45.2,299453.0,37.8221,37.8472,37.6549,37.7887,299453.0
2019-07-22 11:00:00,45.2,45.26,45.12,45.22,244485.0,37.7887,37.8389,37.7218,37.8054,244485.0
2019-07-22 11:30:00,45.22,45.38,45.21,45.29,133458.0,37.8054,37.9392,37.7971,37.8639,133458.0
2019-07-22 12:00:00,45.3,45.34,45.23,45.34,124529.0,37.8723,37.9058,37.8138,37.9058,124529.0
2019-07-22 12:30:00,45.34,45.5,45.32,45.48,193132.0,37.9058,38.0395,37.889,38.0228,193132.0
2019-07-22 13:00:00,45.48,45.76,45.48,45.73,379531.0,38.0228,38.2569,38.0228,38.2318,379531.0
2019-07-22 13:30:00,45.73,45.84,45.7,45.82,343054.0,38.2318,38.3238,38.2067,38.307,343054.0
2019-07-22 14:00:00,45.82,45.96,45.78,45.84,335865.0,38.307,38.4241,38.2736,38.3238,335865.0
2019-07-22 14:30:00,45.84,45.97,45.79,45.91,322541.0,38.3238,38.4325,38.282,38.3823,322541.0
2019-07-22 15:00:00,45.91,46.0,45.88,45.96,417459.0,38.3823,38.4575,38.3572,38.4241,417459.0
2019-07-22 15:30:00,45.96,45.98,45.78,45.83,691972.0,38.4241,38.4408,38.2736,38.3154,691972.0
2019-07-23 09:30:00,46.23,46.38,46.04,46.18,525038.0,38.6498,38.7752,38.491,38.608,525038.0
2019-07-23 10:00:00,46.2,46.31,46.11,46.21,533594.0,38.6247,38.7167,38.5495,38.6331,533594.0
2019-07-23 10:30:00,46.2,46.46,46.17,46.43,253433.0,38.6247,38.8421,38.5997,38.817,253433.0
2019-07-23 11:00:00,46.44,46.74,46.41,46.74,372466.0,38.8254,39.0762,38.8003,39.0762,372466.0
2019-07-23 11:30:00,46.75,46.83,46.68,46.76,335092.0,39.0846,39.1514,39.026,39.0929,335092.0
2019-07-23 12:00:00,46.76,46.91,46.75,46.84,229638.0,39.0929,39.2183,39.0846,39.1598,229638.0
2019-07-23 12:30:00,46.84,46.87,46.62,46.69,384055.0,39.1598,39.1849,38.9759,39.0344,384055.0
2019-07-23 13:00:00,46.68,46.69,46.59,46.66,310511.0,39.026,39.0344,38.9508,39.0093,310511.0
2019-07-23 13:30:00,46.67,46.83,46.65,46.8,338469.0,39.0177,39.1514,39.001,39.1264,338469.0
2019-07-23 14:00:00,46.81,46.89,46.79,46.85,255039.0,39.1347,39.2016,39.118,39.1682,255039.0
2019-07-23 14:30:00,46.86,46.95,46.85,46.9,280876.0,39.1765,39.2518,39.1682,39.21,280876.0
2019-07-23 15:00:00,46.89,46.95,46.79,46.79,366286.0,39.2016,39.2518,39.118,39.118,366286.0
2019-07-23 15:30:00,46.8,46.94,46.7,46.73,761197.0,39.1264,39.2434,39.0428,39.0678,761197.0
2019-07-24 09:30:00,46.56,46.73,46.43,46.46,355700.0,38.9257,39.0678,38.817,38.8421,355700.0
2019-07-24 10:00:00,46.46,46.61,46.41,46.54,326860.0,38.8421,38.9675,38.8003,38.909,326860.0
2019-07-24 10:30:00,46.54,46.73,46.52,46.7,489955.0,38.909,39.0678,38.8923,39.0428,489955.0
2019-07-24 11:00:00,46.7,46.9,46.68,46.78,325371.0,39.0428,39.21,39.026,39.1096,325371.0
2019-07-24 11:30:00,46.78,46.92,46.74,46.91,298120.0,39.1096,39.2267,39.0762,39.2183,298120.0
2019-07-24 12:00:00,46.92,47.07,46.9,46.98,276909.0,39.2267,39.3521,39.21,39.2768,276909.0
2019-07-24 12:30:00,46.97,47.15,46.97,47.15,307475.0,39.2685,39.419,39.2685,39.419,307475.0
2019-07-24 13:00:00,47.15,47.31,47.1,47.27,268580.0,39.419,39.5527,39.3772,39.5193,268580.0
2019-07-24 13:30:00,47.28,47.28,47.07,47.11,213998.0,39.5277,39.5277,39.3521,39.3855,213998.0
2019-07-24 14:00:00,47.11,47.26,47.11,47.26,292843.0,39.3855,39.5109,39.3855,39.5109,292843.0
2019-07-24 14:30:00,47.26,47.29,47.12,47.19,274606.0,39.5109,39.536,39.3939,39.4524,274606.0
2019-07-24 15:00:00,47.19,47.21,47.08,47.14,327687.0,39.4524,39.4691,39.3604,39.4106,327687.0
2019-07-24 15:30:00,47.14,47.19,47.09,47.11,553410.0,39.4106,39.4524,39.3688,39.3855,553410.0
2019-07-25 09:30:00,47.3,47.34,46.69,46.7,412272.0,39.5444,39.5778,39.0344,39.0428,412272.0
2019-07-25 10:00:00,46.71,47.0,46.67,46.99,358914.0,39.0511,39.2936,39.0177,39.2852,358914.0
2019-07-25 10:30:00,46.98,47.1,46.96,47.05,275049.0,39.2768,39.3772,39.2601,39.3354,275049.0
2019-07-25 11:00:00,47.05,47.27,47.01,47.12,309466.0,39.3354,39.5193,39.3019,39.3939,309466.0
2019-07-25 11:30:00,47.12,47.12,46.82,46.91,189086.0,39.3939,39.3939,39.1431,39.2183,189086.0
2019-07-25 12:00:00,46.9,46.97,46.87,46.93,171690.0,39.21,39.2685,39.1849,39.235,171690.0
2019-07-25 12:30:00,46.94,46.99,46.88,46.97,187801.0,39.2434,39.2852,39.1932,39.2685,187801.0
2019-07-25 13:00:00,46.96,47.11,46.91,47.08,157844.0,39.2601,39.3855,39.2183,39.3604,157844.0
2019-07-25 13:30:00,47.08,47.25,47.07,47.25,236978.0,39.3604,39.5026,39.3521,39.5026,236978.0
2019-07-25 14:00:00,47.25,47.37,47.19,47.33,284736.0,39.5026,39.6029,39.4524,39.5695,284736.0
2019-07-25 14:30:00,47.33,47.37,47.26,47.36,296067.0,39.5695,39.6029,39.5109,39.5945,296067.0
2019-07-25 15:00:00,47.35,47.43,47.26,47.41,376812.0,39.5862,39.6531,39.5109,39.6363,376812.0
2019-07-25 15:30:00,47.41,47.43,47.27,47.31,706740.0,39.6363,39.6531,39.5193,39.5527,706740.0
2019-07-26 09:30:00,47.25,47.25,46.61,46.84,447331.0,39.7598,39.7598,39.2213,39.4148,447331.0
2019-07-26 10:00:00,46.84,47.0,46.77,46.94,317289.0,39.4148,39.5495,39.3559,39.499,317289.0
2019-07-26 10:30:00,46.93,47.23,46.87,47.19,251529.0,39.4906,39.743,39.4401,39.7094,251529.0
2019-07-26 11:00:00,47.19,47.28,47.09,47.27,334707.0,39.7094,39.7851,39.6252,39.7767,334707.0
2019-07-26 11:30:00,47.27,47.37,47.22,47.33,237755.0,39.7767,39.8608,39.7346,39.8272,237755.0
2019-07-26 12:00:00,47.33,47.45,47.32,47.41,202207.0,39.8272,39.9281,39.8187,39.8945,202207.0
2019-07-26 12:30:00,47.41,47.53,47.4,47.52,201211.0,39.8945,39.9955,39.8861,39.987,201211.0
2019-07-26 13:00:00,47.5,47.6,47.48,47.53,179530.0,39.9702,40.0544,39.9534,39.9955,179530.0
2019-07-26 13:30:00,47.52,47.62,47.48,47.55,203238.0,39.987,40.0712,39.9534,40.0123,203238.0
2019-07-26 14:00:00,47.56,47.6,47.5,47.53,272967.0,40.0207,40.0544,39.9702,39.9955,272967.0
2019-07-26 14:30:00,47.53,47.66,47.52,47.58,253219.0,39.9955,40.1048,39.987,40.0375,253219.0
2019-07-26 15:00:00,47.58,47.65,47.56,47.58,409440.0,40.0375,40.0964,40.0207,40.0375,409440.0
2019-07-26 15:30:00,47.57,47.62,47.5,47.6,673251.0,40.0291,40.0712,39.9702,40.0544,673251.0
2019-07-29 09:30:00,47.42,47.57,47.24,47.4,380085.0,39.9029,40.0291,39.7514,39.8861,380085.0
2019-07-29 10:00:00,47.41,47.42,47.02,47.03,386801.0,39.8945,39.9029,39.5663,39.5747,386801.0
2019-07-29 10:30:00,47.03,47.17,46.9,47.1,292297.0,39.5747,39.6925,39.4653,39.6336,292297.0
2019-07-29 11:00:00,47.1,47.22,47.08,47.18,252133.0,39.6336,39.7346,39.6168,39.7009,252133.0
2019-07-29 11:30:00,47.18,47.24,47.0,47.09,213730.0,39.7009,39.7514,39.5495,39.6252,213730.0
2019-07-29 12:00:00,47.1,47.19,47.06,47.16,180116.0,39.6336,39.7094,39.6,39.6841,180116.0
2019-07-29 12:30:00,47.16,47.21,47.12,47.21,143350.0,39.6841,39.7262,39.6504,39.7262,143350.0
2019-07-29 13:00:00,47.21,47.22,47.02,47.05,173841.0,39.7262,39.7346,39.5663,39.5915,173841.0
2019-07-29 13:30:00,47.06,47.13,47.02,47.02,205770.0,39.6,39.6589,39.5663,39.5663,205770.0
2019-07-29 14:00:00,47.03,47.12,47.0,47.09,170766.0,39.5747,39.6504,39.5495,39.6252,170766.0
2019-07-29 14:30:00,47.09,47.18,47.06,47.14,214675.0,39.6252,39.7009,39.6,39.6673,214675.0
2019-07-29 15:00:00,47.14,47.17,47.09,47.14,327647.0,39.6673,39.6925,39.6252,39.6673,327647.0
2019-07-29 15:30:00,47.14,47.17,46.8,46.82,503058.0,39.6673,39.6925,39.3812,39.398,503058.0
2019-07-30 09:30:00,46.39,46.6,46.28,46.49,284174.0,39.0362,39.2129,38.9436,39.1203,284174.0
2019-07-30 10:00:00,46.49,46.6,46.38,46.42,281896.0,39.1203,39.2129,39.0278,39.0614,281896.0
2019-07-30 10:30:00,46.43,46.67,46.39,46.66,360109.0,39.0698,39.2718,39.0362,39.2634,360109.0
2019-07-30 11:00:00,46.66,46.87,46.61,46.8,260107.0,39.2634,39.4401,39.2213,39.3812,260107.0
2019-07-30 11:30:00,46.79,46.91,46.74,46.84,232735.0,39.3728,39.4737,39.3307,39.4148,232735.0
2019-07-30 12:00:00,46.84,46.98,46.82,46.95,203276.0,39.4148,39.5326,39.398,39.5074,203276.0
2019-07-30 12:30:00,46.94,47.04,46.91,46.91,217021.0,39.499,39.5831,39.4737,39.4737,217021.0
2019-07-30 13:00:00,46.92,46.95,46.84,46.95,177577.0,39.4822,39.5074,39.4148,39.5074,177577.0
2019-07-30 13:30:00,46.95,47.08,46.92,47.0,212500.0,39.5074,39.6168,39.4822,39.5495,212500.0
2019-07-30 14:00:00,47.0,47.16,46.97,47.09,218483.0,39.5495,39.6841,39.5242,39.6252,218483.0
2019-07-30 14:30:00,47.08,47.08,46.92,46.93,250729.0,39.6168,39.6168,39.4822,39.4906,250729.0
2019-07-30 15:00:00,46.93,47.06,46.86,47.0,337742.0,39.4906,39.6,39.4317,39.5495,337742.0
2019-07-30 15:30:00,47.0,47.14,47.0,47.05,506785.0,39.5495,39.6673,39.5495,39.5915,506785.0
2019-07-31 09:30:00,46.91,47.0,46.67,46.76,363667.0,39.4737,39.5495,39.2718,39.3475,363667.0
2019-07-31 10:00:00,46.76,46.91,46.65,46.73,237004.0,39.3475,39.4737,39.255,39.3223,237004.0
2019-07-31 10:30:00,46.73,46.83,46.71,46.8,188746.0,39.3223,39.4064,39.3054,39.3812,188746.0
2019-07-31 11:00:00,46.81,46.86,46.74,46.83,265849.0,39.3896,39.4317,39.3307,39.4064,265849.0
2019-07-31 11:30:00,46.84,46.91,46.77,46.89,172430.0,39.4148,39.4737,39.3559,39.4569,172430.0
2019-07-31 12:00:00,46.89,47.02,46.86,46.98,228095.0,39.4569,39.5663,39.4317,39.5326,228095.0
2019-07-31 12:30:00,46.98,47.11,46.97,47.0,201218.0,39.5326,39.642,39.5242,39.5495,201218.0
2019-07-31 13:00:00,46.98,47.05,46.92,47.0,173346.0,39.5326,39.5915,39.4822,39.5495,173346.0
2019-07-31 13:30:00,46.99,47.05,46.93,46.97,193831.0,39.5411,39.5915,39.4906,39.5242,193831.0
2019-07-31 14:00:00,46.96,47.07,46.82,46.91,296172.0,39.5158,39.6084,39.398,39.4737,296172.0
2019-07-31 14:30:00,46.91,47.31,46.82,46.88,770030.0,39.4737,39.8103,39.398,39.4485,770030.0
2019-07-31 15:00:00,46.88,47.36,46.8,47.31,572667.0,39.4485,39.8524,39.3812,39.8103,572667.0
2019-07-31 15:30:00,47.31,47.33,46.93,46.93,818543.0,39.8103,39.8272,39.4906,39.4906,818543.0
2019-08-01 09:30:00,46.38,47.1,46.38,47.08,210719.0,39.0278,39.6336,39.0278,39.6168,210719.0
2019-08-01 10:00:00,47.08,47.2,46.94,47.17,278626.0,39.6168,39.7178,39.499,39.6925,278626.0
2019-08-01 10:30:00,47.17,47.28,47.04,47.2,253812.0,39.6925,39.7851,39.5831,39.7178,253812.0
2019-08-01 11:00:00,47.21,47.38,47.2,47.33,186791.0,39.7262,39.8692,39.7178,39.8272,186791.0
2019-08-01 11:30:00,47.34,47.5,47.31,47.47,273383.0,39.8356,39.9702,39.8103,39.945,273383.0
2019-08-01 12:00:00,47.47,47.49,47.2,47.21,234607.0,39.945,39.9618,39.7178,39.7262,234607.0
2019-08-01 12:30:00,47.21,47.29,47.15,47.29,237941.0,39.7262,39.7935,39.6757,39.7935,237941.0
2019-08-01 13:00:00,47.28,47.31,46.89,46.92,553361.0,39.7851,39.8103,39.4569,39.4822,553361.0
2019-08-01 13:30:00,46.93,46.99,46.35,46.61,709110.0,39.4906,39.5411,39.0025,39.2213,709110.0
2019-08-01 14:00:00,46.6,46.66,46.23,46.41,602136.0,39.2129,39.2634,38.9015,39.053,602136.0
2019-08-01 14:30:00,46.42,46.53,46.25,46.33,559360.0,39.0614,39.154,38.9184,38.9857,559360.0
2019-08-01 15:00:00,46.34,46.4,46.02,46.24,472299.0,38.9941,39.0446,38.7248,38.9099,472299.0
2019-08-01 15:30:00,46.24,46.29,45.82,45.97,1079202.0,38.9099,38.952,38.5565,38.6827,1079202.0
2019-08-02 09:30:00,45.97,46.06,45.63,45.97,262259.0,38.6827,38.7585,38.3966,38.6827,262259.0
2019-08-02 10:00:00,45.96,45.97,45.5,45.68,338400.0,38.6743,38.6827,38.2873,38.4387,338400.0
2019-08-02 10:30:00,45.67,45.67,44.3,45.36,426710.0,38.4303,38.4303,37.2775,38.1694,426710.0
2019-08-02 11:00:00,45.36,45.76,45.33,45.59,236175.0,38.1694,38.506,38.1442,38.363,236175.0
2019-08-02 11:30:00,45.6,45.98,45.59,45.95,245981.0,38.3714,38.6912,38.363,38.6659,245981.0
2019-08-02 12:00:00,45.97,46.19,45.93,46.15,199896.0,38.6827,38.8679,38.6491,38.8342,199896.0
2019-08-02 12:30:00,46.15,46.19,45.93,45.94,178058.0,38.8342,38.8679,38.6491,38.6575,178058.0
2019-08-02 13:00:00,45.94,45.96,45.83,45.93,182510.0,38.6575,38.6743,38.5649,38.6491,182510.0
2019-08-02 13:30:00,45.92,46.03,45.88,46.03,177160.0,38.6407,38.7332,38.607,38.7332,177160.0
2019-08-02 14:00:00,46.02,46.12,45.93,45.96,257867.0,38.7248,38.809,38.6491,38.6743,257867.0
2019-08-02 14:30:00,45.96,46.09,45.91,46.04,339557.0,38.6743,38.7837,38.6323,38.7417,339557.0
2019-08-02 15:00:00,46.04,46.11,45.81,46.09,371666.0,38.7417,38.8006,38.5481,38.7837,371666.0
2019-08-02 15:30:00,46.1,46.28,45.98,46.04,665578.0,38.7921,38.9436,38.6912,38.7417,665578.0
2019-08-05 09:30:00,45.24,45.62,45.08,45.34,299084.0,38.0685,38.3882,37.9338,38.1526,299084.0
2019-08-05 10:00:00,45.34,45.44,45.14,45.35,253111.0,38.1526,38.2368,37.9843,38.161,253111.0
2019-08-05 10:30:00,45.35,45.53,45.2,45.43,258502.0,38.161,38.3125,38.0348,38.2283,258502.0
2019-08-05 11:00:00,45.44,45.62,45.34,45.49,211568.0,38.2368,38.3882,38.1526,38.2788,211568.0
2019-08-05 11:30:00,45.49,45.55,45.4,45.45,255654.0,38.2788,38.3293,38.2031,38.2452,255654.0
2019-08-05 12:00:00,45.45,45.49,45.21,45.22,186254.0,38.2452,38.2788,38.0432,38.0516,186254.0
2019-08-05 12:30:00,45.22,45.22,44.88,44.94,337153.0,38.0516,38.0516,37.7655,37.816,337153.0
2019-08-05 13:00:00,44.94,45.25,44.91,45.14,230799.0,37.816,38.0769,37.7908,37.9843,230799.0
2019-08-05 13:30:00,45.13,45.22,44.95,45.01,251172.0,37.9759,38.0516,37.8244,37.8749,251172.0
2019-08-05 14:00:00,45.0,45.21,44.97,45.02,340337.0,37.8665,38.0432,37.8413,37.8833,340337.0
2019-08-05 14:30:00,45.02,45.04,44.78,44.78,254169.0,37.8833,37.9002,37.6814,37.6814,254169.0
2019-08-05 15:00:00,44.78,45.08,44.56,44.97,435346.0,37.6814,37.9338,37.4963,37.8413,435346.0
2019-08-05 15:30:00,44.97,45.26,44.88,45.06,945950.0,37.8413,38.0853,37.7655,37.917,945950.0
2019-08-06 09:30:00,45.19,45.29,44.79,44.92,306045.0,38.0264,38.1105,37.6898,37.7992,306045.0
2019-08-06 10:00:00,44.92,44.99,44.7,44.8,283992.0,37.7992,37.8581,37.6141,37.6982,283992.0
2019-08-06 10:30:00,44.81,44.97,44.76,44.89,213947.0,37.7066,37.8413,37.6646,37.774,213947.0
2019-08-06 11:00:00,44.9,44.91,44.56,44.75,259594.0,37.7824,37.7908,37.4963,37.6561,259594.0
2019-08-06 11:30:00,44.76,44.98,44.7,44.93,295942.0,37.6646,37.8497,37.6141,37.8076,295942.0
2019-08-06 12:00:00,44.93,44.97,44.86,44.93,248385.0,37.8076,37.8413,37.7487,37.8076,248385.0
2019-08-06 12:30:00,44.93,45.05,44.9,45.0,229579.0,37.8076,37.9086,37.7824,37.8665,229579.0
2019-08-06 13:00:00,45.01,45.14,45.01,45.05,178401.0,37.8749,37.9843,37.8749,37.9086,178401.0
2019-08-06 13:30:00,45.05,45.28,45.01,45.21,275616.0,37.9086,38.1021,37.8749,38.0432,275616.0
2019-08-06 14:00:00,45.2,45.32,45.05,45.24,240596.0,38.0348,38.1358,37.9086,38.0685,240596.0
2019-08-06 14:30:00,45.25,45.42,45.12,45.13,438344.0,38.0769,38.2199,37.9675,37.9759,438344.0
2019-08-06 15:00:00,45.15,45.35,45.13,45.28,342845.0,37.9927,38.161,37.9759,38.1021,342845.0
2019-08-06 15:30:00,45.28,45.46,45.19,45.45,630433.0,38.1021,38.2536,38.0264,38.2452,630433.0
2019-08-07 09:30:00,44.5,44.5,43.76,43.94,508602.0,37.4458,37.4458,36.8231,36.9745,508602.0
2019-08-07 10:00:00,43.94,43.96,43.63,43.77,322109.0,36.9745,36.9914,36.7137,36.8315,322109.0
2019-08-07 10:30:00,43.76,44.15,43.73,44.12,210908.0,36.8231,37.1513,36.7978,37.126,210908.0
2019-08-07 11:00:00,44.11,44.23,44.01,44.12,362248.0,37.1176,37.2186,37.0335,37.126,362248.0
2019-08-07 11:30:00,44.13,44.14,43.85,44.01,286358.0,37.1344,37.1428,36.8988,37.0335,286358.0
2019-08-07 12:00:00,44.01,44.26,43.99,44.23,345993.0,37.0335,37.2438,37.0166,37.2186,345993.0
2019-08-07 12:30:00,44.23,44.44,44.19,44.44,299799.0,37.2186,37.3953,37.1849,37.3953,299799.0
2019-08-07 13:00:00,44.44,44.62,44.44,44.61,277027.0,37.3953,37.5468,37.3953,37.5383,277027.0
2019-08-07 13:30:00,44.61,44.73,44.59,44.59,331680.0,37.5383,37.6393,37.5215,37.5215,331680.0
2019-08-07 14:00:00,44.6,44.72,44.46,44.65,261467.0,37.5299,37.6309,37.4121,37.572,261467.0
2019-08-07 14:30:00,44.64,44.84,44.61,44.84,275770.0,37.5636,37.7319,37.5383,37.7319,275770.0
2019-08-07 15:00:00,44.83,44.89,44.67,44.87,410738.0,37.7235,37.774,37.5888,37.7571,410738.0
2019-08-07 15:30:00,44.87,45.0,44.68,44.72,744647.0,37.7571,37.8665,37.5972,37.6309,744647.0
2019-08-08 09:30:00,45.0,45.24,44.94,45.2,255772.0,37.8665,38.0685,37.816,38.0348,255772.0
2019-08-08 10:00:00,45.2,45.36,45.15,45.33,258839.0,38.0348,38.1694,37.9927,38.1442,258839.0
2019-08-08 10:30:00,45.33,45.53,45.33,45.47,172688.0,38.1442,38.3125,38.1442,38.262,172688.0
2019-08-08 11:00:00,45.48,45.65,45.35,45.6,283630.0,38.2704,38.4135,38.161,38.3714,283630.0
2019-08-08 11:30:00,45.6,45.79,45.57,45.73,267462.0,38.3714,38.5313,38.3462,38.4808,267462.0
2019-08-08 12:00:00,45.73,45.88,45.71,45.77,193530.0,38.4808,38.607,38.464,38.5145,193530.0
2019-08-08 12:30:00,45.77,45.95,45.77,45.9,196232.0,38.5145,38.6659,38.5145,38.6238,196232.0
2019-08-08 13:00:00,45.9,45.94,45.8,45.82,195865.0,38.6238,38.6575,38.5397,38.5565,195865.0
2019-08-08 13:30:00,45.83,45.97,45.82,45.92,177854.0,38.5649,38.6827,38.5565,38.6407,177854.0
2019-08-08 14:00:00,45.93,45.95,45.77,45.91,289188.0,38.6491,38.6659,38.5145,38.6323,289188.0
2019-08-08 14:30:00,45.91,45.96,45.84,45.92,347453.0,38.6323,38.6743,38.5734,38.6407,347453.0
2019-08-08 15:00:00,45.92,45.97,45.52,45.53,422155.0,38.6407,38.6827,38.3041,38.3125,422155.0
2019-08-08 15:30:00,45.53,45.71,45.51,45.59,829281.0,38.3125,38.464,38.2957,38.363,829281.0
2019-08-09 09:30:00,45.44,45.65,45.2,45.42,270692.0,38.2368,38.4135,38.0348,38.2199,270692.0
2019-08-09 10:00:00,45.42,45.6,45.36,45.45,321261.0,38.2199,38.3714,38.1694,38.2452,321261.0
2019-08-09 10:30:00,45.45,45.71,45.31,45.66,233260.0,38.2452,38.464,38.1274,38.4219,233260.0
2019-08-09 11:00:00,45.66,45.74,45.49,45.57,416385.0,38.4219,38.4892,38.2788,38.3462,416385.0
2019-08-09 11:30:00,45.58,45.7,45.54,45.57,238883.0,38.3546,38.4555,38.3209,38.3462,238883.0
2019-08-09 12:00:00,45.58,45.74,45.51,45.52,305879.0,38.3546,38.4892,38.2957,38.3041,305879.0
2019-08-09 12:30:00,45.52,45.85,45.5,45.67,321128.0,38.3041,38.5818,38.2873,38.4303,321128.0
2019-08-09 13:00:00,45.66,45.79,45.56,45.74,277864.0,38.4219,38.5313,38.3377,38.4892,277864.0
2019-08-09 13:30:00,45.74,45.84,45.74,45.79,205518.0,38.4892,38.5734,38.4892,38.5313,205518.0
2019-08-09 14:00:00,45.79,45.92,45.7,45.91,259603.0,38.5313,38.6407,38.4555,38.6323,259603.0
2019-08-09 14:30:00,45.9,45.91,45.79,45.84,259577.0,38.6238,38.6323,38.5313,38.5734,259577.0
2019-08-09 15:00:00,45.84,46.04,45.82,45.98,301586.0,38.5734,38.7417,38.5565,38.6912,301586.0
2019-08-09 15:30:00,45.98,46.11,45.77,45.8,733565.0,38.6912,38.8006,38.5145,38.5397,733565.0
2019-08-12 09:30:00,45.26,45.45,44.96,45.11,495291.0,38.0853,38.2452,37.8329,37.9591,495291.0
2019-08-12 10:00:00,45.11,45.5,45.08,45.48,306910.0,37.9591,38.2873,37.9338,38.2704,306910.0
2019-08-12 10:30:00,45.48,45.51,45.19,45.2,233356.0,38.2704,38.2957,38.0264,38.0348,233356.0
2019-08-12 11:00:00,45.2,45.2,44.97,45.04,293065.0,38.0348,38.0348,37.8413,37.9002,293065.0
2019-08-12 11:30:00,45.05,45.15,44.93,45.07,166911.0,37.9086,37.9927,37.8076,37.9254,166911.0
2019-08-12 12:00:00,45.07,45.18,44.98,45.16,161449.0,37.9254,38.018,37.8497,38.0012,161449.0
2019-08-12 12:30:00,45.16,45.17,44.91,44.95,204831.0,38.0012,38.0096,37.7908,37.8244,204831.0
2019-08-12 13:00:00,44.95,44.96,44.85,44.87,156081.0,37.8244,37.8329,37.7403,37.7571,156081.0
2019-08-12 13:30:00,44.87,44.92,44.76,44.78,157190.0,37.7571,37.7992,37.6646,37.6814,157190.0
2019-08-12 14:00:00,44.77,44.85,44.55,44.58,334832.0,37.673,37.7403,37.4878,37.5131,334832.0
2019-08-12 14:30:00,44.57,44.64,44.37,44.46,246061.0,37.5047,37.5636,37.3364,37.4121,246061.0
2019-08-12 15:00:00,44.46,44.55,44.4,44.5,182291.0,37.4121,37.4878,37.3616,37.4458,182291.0
2019-08-12 15:30:00,44.51,44.51,44.36,44.36,136665.0,37.4542,37.4542,37.328,37.328,136665.0
2019-08-13 09:30:00,44.27,44.66,43.92,44.52,372929.0,37.2522,37.5804,36.9577,37.4626,372929.0
2019-08-13 10:00:00,44.52,44.66,44.28,44.58,466123.0,37.4626,37.5804,37.2606,37.5131,466123.0
2019-08-13 10:30:00,44.58,44.65,44.13,44.16,274533.0,37.5131,37.572,37.1344,37.1597,274533.0
2019-08-13 11:00:00,44.17,44.32,44.05,44.08,207060.0,37.1681,37.2943,37.0671,37.0924,207060.0
2019-08-13 11:30:00,44.08,44.42,44.04,44.3,262247.0,37.0924,37.3785,37.0587,37.2775,262247.0
2019-08-13 12:00:00,44.31,44.38,44.22,44.27,232766.0,37.2859,37.3448,37.2102,37.2522,232766.0
2019-08-13 12:30:00,44.27,44.31,44.19,44.23,157902.0,37.2522,37.2859,37.1849,37.2186,157902.0
2019-08-13 13:00:00,44.23,44.38,44.12,44.15,222723.0,37.2186,37.3448,37.126,37.1513,222723.0
2019-08-13 13:30:00,44.14,44.21,44.01,44.04,239129.0,37.1428,37.2017,37.0335,37.0587,239129.0
2019-08-13 14:00:00,44.05,44.06,43.86,43.96,409510.0,37.0671,37.0755,36.9072,36.9914,409510.0
2019-08-13 14:30:00,43.97,44.08,43.9,43.9,215639.0,36.9998,37.0924,36.9409,36.9409,215639.0
2019-08-13 15:00:00,43.9,43.92,43.63,43.76,364554.0,36.9409,36.9577,36.7137,36.8231,364554.0
2019-08-13 15:30:00,43.76,43.77,43.56,43.67,1287242.0,36.8231,36.8315,36.6548,36.7473,1287242.0
2019-08-14 09:30:00,42.75,43.06,42.59,42.74,448253.0,35.9732,36.234,35.8386,35.9648,448253.0
2019-08-14 10:00:00,42.73,42.78,42.34,42.5,279961.0,35.9564,35.9984,35.6282,35.7628,279961.0
2019-08-14 10:30:00,42.5,42.54,42.17,42.18,207348.0,35.7628,35.7965,35.4851,35.4935,207348.0
2019-08-14 11:00:00,42.18,42.4,42.15,42.3,160905.0,35.4935,35.6787,35.4683,35.5945,160905.0
2019-08-14 11:30:00,42.3,42.36,42.2,42.36,136618.0,35.5945,35.645,35.5104,35.645,136618.0
2019-08-14 12:00:00,42.35,42.45,42.27,42.34,187552.0,35.6366,35.7207,35.5693,35.6282,187552.0
2019-08-14 12:30:00,42.33,42.42,42.05,42.07,141176.0,35.6198,35.6955,35.3842,35.401,141176.0
2019-08-14 13:00:00,42.06,42.22,41.98,42.15,172093.0,35.3926,35.5272,35.3252,35.4683,172093.0
2019-08-14 13:30:00,42.14,42.28,42.14,42.27,173572.0,35.4599,35.5777,35.4599,35.5693,173572.0
2019-08-14 14:00:00,42.26,42.29,42.18,42.22,212942.0,35.5609,35.5861,35.4935,35.5272,212942.0
2019-08-14 14:30:00,42.22,42.24,42.04,42.17,149163.0,35.5272,35.544,35.3757,35.4851,149163.0
2019-08-14 15:00:00,42.17,42.36,42.09,42.22,281089.0,35.4851,35.645,35.4178,35.5272,281089.0
2019-08-14 15:30:00,42.21,42.23,41.92,41.95,821311.0,35.5188,35.5356,35.2748,35.3,821311.0
2019-08-15 09:30:00,42.02,42.33,42.0,42.29,242892.0,35.3589,35.6198,35.3421,35.5861,242892.0
2019-08-15 10:00:00,42.28,42.35,42.03,42.03,153137.0,35.5777,35.6366,35.3673,35.3673,153137.0
2019-08-15 10:30:00,42.03,42.17,41.98,41.99,188690.0,35.3673,35.4851,35.3252,35.3337,188690.0
2019-08-15 11:00:00,41.99,42.03,41.85,42.02,197029.0,35.3337,35.3673,35.2159,35.3589,197029.0
2019-08-15 11:30:00,42.02,42.05,41.92,42.02,91967.0,35.3589,35.3842,35.2748,35.3589,91967.0
2019-08-15 12:00:00,42.02,42.07,41.93,41.94,184726.0,35.3589,35.401,35.2832,35.2916,184726.0
2019-08-15 12:30:00,41.94,42.01,41.87,41.91,76272.0,35.2916,35.3505,35.2327,35.2663,76272.0
2019-08-15 13:00:00,41.91,41.96,41.72,41.75,72473.0,35.2663,35.3084,35.1065,35.1317,72473.0
2019-08-15 13:30:00,41.75,41.77,41.45,41.47,168825.0,35.1317,35.1485,34.8793,34.8961,168825.0
2019-08-15 14:00:00,41.46,41.62,41.43,41.52,162086.0,34.8877,35.0223,34.8624,34.9382,162086.0
2019-08-15 14:30:00,41.52,41.55,41.41,41.44,205566.0,34.9382,34.9634,34.8456,34.8709,205566.0
2019-08-15 15:00:00,41.45,41.67,41.44,41.55,338720.0,34.8793,35.0644,34.8709,34.9634,338720.0
2019-08-15 15:30:00,41.55,41.76,41.53,41.67,557883.0,34.9634,35.1401,34.9466,35.0644,557883.0
2019-08-16 09:30:00,41.95,42.11,41.92,41.98,387116.0,35.3,35.4346,35.2748,35.3252,387116.0
2019-08-16 10:00:00,41.97,42.28,41.97,42.19,166408.0,35.3168,35.5777,35.3168,35.502,166408.0
2019-08-16 10:30:00,42.19,42.5,42.18,42.44,160049.0,35.502,35.7628,35.4935,35.7123,160049.0
2019-08-16 11:00:00,42.43,42.44,42.23,42.36,118730.0,35.7039,35.7123,35.5356,35.645,118730.0
2019-08-16 11:30:00,42.36,42.42,42.35,42.38,103823.0,35.645,35.6955,35.6366,35.6618,103823.0
2019-08-16 12:00:00,42.38,42.39,42.3,42.33,82526.0,35.6618,35.6703,35.5945,35.6198,82526.0
2019-08-16 12:30:00,42.33,42.35,42.29,42.33,47726.0,35.6198,35.6366,35.5861,35.6198,47726.0
2019-08-16 13:00:00,42.33,42.36,42.3,42.35,72259.0,35.6198,35.645,35.5945,35.6366,72259.0
2019-08-16 13:30:00,42.34,42.36,42.3,42.36,111864.0,35.6282,35.645,35.5945,35.645,111864.0
2019-08-16 14:00:00,42.36,42.41,42.31,42.38,131108.0,35.645,35.6871,35.6029,35.6618,131108.0
2019-08-16 14:30:00,42.39,42.39,42.27,42.33,116473.0,35.6703,35.6703,35.5693,35.6198,116473.0
2019-08-16 15:00:00,42.33,42.41,42.32,42.37,162505.0,35.6198,35.6871,35.6114,35.6534,162505.0
2019-08-16 15:30:00,42.37,42.44,42.32,42.33,597633.0,35.6534,35.7123,35.6114,35.6198,597633.0
2019-08-19 09:30:00,43.03,43.07,42.78,42.82,165418.0,36.2088,36.2425,35.9984,36.0321,165418.0
2019-08-19 10:00:00,42.81,42.88,42.71,42.82,149409.0,36.0237,36.0826,35.9395,36.0321,149409.0
2019-08-19 10:30:00,42.81,42.95,42.79,42.89,128684.0,36.0237,36.1415,36.0068,36.091,128684.0
2019-08-19 11:00:00,42.89,43.01,42.88,43.01,88744.0,36.091,36.192,36.0826,36.192,88744.0
2019-08-19 11:30:00,43.0,43.01,42.86,42.9,95171.0,36.1836,36.192,36.0658,36.0994,95171.0
2019-08-19 12:00:00,42.89,42.93,42.86,42.9,58517.0,36.091,36.1247,36.0658,36.0994,58517.0
2019-08-19 12:30:00,42.89,42.93,42.83,42.89,96100.0,36.091,36.1247,36.0405,36.091,96100.0
2019-08-19 13:00:00,42.89,42.94,42.86,42.89,124727.0,36.091,36.1331,36.0658,36.091,124727.0
2019-08-19 13:30:00,42.89,42.91,42.83,42.91,141021.0,36.091,36.1078,36.0405,36.1078,141021.0
2019-08-19 14:00:00,42.9,42.93,42.87,42.9,224275.0,36.0994,36.1247,36.0742,36.0994,224275.0
2019-08-19 14:30:00,42.91,43.0,42.89,42.91,255996.0,36.1078,36.1836,36.091,36.1078,255996.0
2019-08-19 15:00:00,42.91,42.93,42.74,42.79,184672.0,36.1078,36.1247,35.9648,36.0068,184672.0
2019-08-19 15:30:00,42.78,42.93,42.71,42.72,492879.0,35.9984,36.1247,35.9395,35.9479,492879.0
2019-08-20 09:30:00,42.52,42.59,42.23,42.43,130872.0,35.7796,35.8386,35.5356,35.7039,130872.0
2019-08-20 10:00:00,42.44,42.57,42.28,42.31,121341.0,35.7123,35.8217,35.5777,35.6029,121341.0
2019-08-20 10:30:00,42.31,42.44,42.26,42.42,117254.0,35.6029,35.7123,35.5609,35.6955,117254.0
2019-08-20 11:00:00,42.43,42.53,42.37,42.48,99860.0,35.7039,35.7881,35.6534,35.746,99860.0
2019-08-20 11:30:00,42.48,42.5,42.3,42.31,85041.0,35.746,35.7628,35.5945,35.6029,85041.0
2019-08-20 12:00:00,42.32,42.42,42.32,42.34,71246.0,35.6114,35.6955,35.6114,35.6282,71246.0
2019-08-20 12:30:00,42.34,42.36,42.26,42.36,80446.0,35.6282,35.645,35.5609,35.645,80446.0
2019-08-20 13:00:00,42.35,42.4,42.33,42.38,122186.0,35.6366,35.6787,35.6198,35.6618,122186.0
2019-08-20 13:30:00,42.37,42.37,42.26,42.3,86350.0,35.6534,35.6534,35.5609,35.5945,86350.0
2019-08-20 14:00:00,42.3,42.32,42.17,42.19,103102.0,35.5945,35.6114,35.4851,35.502,103102.0
2019-08-20 14:30:00,42.18,42.26,42.17,42.19,134318.0,35.4935,35.5609,35.4851,35.502,134318.0
2019-08-20 15:00:00,42.19,42.19,42.06,42.13,137397.0,35.502,35.502,35.3926,35.4515,137397.0
2019-08-20 15:30:00,42.13,42.13,41.91,41.96,462388.0,35.4515,35.4515,35.2663,35.3084,462388.0
2019-08-21 09:30:00,42.13,42.37,41.99,42.26,247079.0,35.4515,35.6534,35.3337,35.5609,247079.0
2019-08-21 10:00:00,42.25,42.25,42.03,42.11,159577.0,35.5524,35.5524,35.3673,35.4346,159577.0
2019-08-21 10:30:00,42.1,42.12,41.93,42.04,126551.0,35.4262,35.4431,35.2832,35.3757,126551.0
2019-08-21 11:00:00,42.04,42.07,41.88,41.94,116310.0,35.3757,35.401,35.2411,35.2916,116310.0
2019-08-21 11:30:00,41.94,41.94,41.82,41.91,109933.0,35.2916,35.2916,35.1906,35.2663,109933.0
2019-08-21 12:00:00,41.92,41.96,41.89,41.96,85958.0,35.2748,35.3084,35.2495,35.3084,85958.0
2019-08-21 12:30:00,41.96,42.03,41.96,41.98,155340.0,35.3084,35.3673,35.3084,35.3252,155340.0
2019-08-21 13:00:00,41.98,42.01,41.96,41.99,73709.0,35.3252,35.3505,35.3084,35.3337,73709.0
2019-08-21 13:30:00,41.99,42.09,41.97,42.06,211739.0,35.3337,35.4178,35.3168,35.3926,211739.0
2019-08-21 14:00:00,42.06,42.14,41.99,42.02,118043.0,35.3926,35.4599,35.3337,35.3589,118043.0
2019-08-21 14:30:00,42.03,42.03,41.82,41.84,108060.0,35.3673,35.3673,35.1906,35.2074,108060.0
2019-08-21 15:00:00,41.84,41.96,41.84,41.9,360251.0,35.2074,35.3084,35.2074,35.2579,360251.0
2019-08-21 15:30:00,41.9,42.1,41.88,41.95,655660.0,35.2579,35.4262,35.2411,35.3,655660.0
2019-08-22 09:30:00,42.23,42.47,42.15,42.2,174967.0,35.5356,35.7376,35.4683,35.5104,174967.0
2019-08-22 10:00:00,42.2,42.22,42.01,42.04,130329.0,35.5104,35.5272,35.3505,35.3757,130329.0
2019-08-22 10:30:00,42.04,42.04,41.81,41.87,156260.0,35.3757,35.3757,35.1822,35.2327,156260.0
2019-08-22 11:00:00,41.88,42.1,41.88,41.99,202373.0,35.2411,35.4262,35.2411,35.3337,202373.0
2019-08-22 11:30:00,42.0,42.2,42.0,42.16,141645.0,35.3421,35.5104,35.3421,35.4767,141645.0
2019-08-22 12:00:00,42.15,42.22,42.11,42.16,148891.0,35.4683,35.5272,35.4346,35.4767,148891.0
2019-08-22 12:30:00,42.16,42.18,42.11,42.12,59324.0,35.4767,35.4935,35.4346,35.4431,59324.0
2019-08-22 13:00:00,42.11,42.19,42.11,42.14,90617.0,35.4346,35.502,35.4346,35.4599,90617.0
2019-08-22 13:30:00,42.14,42.19,42.11,42.15,75762.0,35.4599,35.502,35.4346,35.4683,75762.0
2019-08-22 14:00:00,42.15,42.17,41.99,41.99,189752.0,35.4683,35.4851,35.3337,35.3337,189752.0
2019-08-22 14:30:00,41.99,42.23,41.94,42.19,351501.0,35.3337,35.5356,35.2916,35.502,351501.0
2019-08-22 15:00:00,42.2,42.2,42.09,42.14,400913.0,35.5104,35.5104,35.4178,35.4599,400913.0
2019-08-22 15:30:00,42.15,42.23,42.09,42.17,670940.0,35.4683,35.5356,35.4178,35.4851,670940.0
2019-08-23 09:30:00,41.9,42.17,41.9,42.12,121548.0,35.2579,35.4851,35.2579,35.4431,121548.0
2019-08-23 10:00:00,42.12,42.24,41.99,42.09,104144.0,35.4431,35.544,35.3337,35.4178,104144.0
2019-08-23 10:30:00,42.09,42.18,41.98,41.99,102044.0,35.4178,35.4935,35.3252,35.3337,102044.0
2019-08-23 11:00:00,42.0,42.02,41.45,41.7,227162.0,35.3421,35.3589,34.8793,35.0896,227162.0
2019-08-23 11:30:00,41.72,41.75,41.52,41.54,219598.0,35.1065,35.1317,34.9382,34.955,219598.0
2019-08-23 12:00:00,41.53,41.66,41.48,41.55,211962.0,34.9466,35.056,34.9045,34.9634,211962.0
2019-08-23 12:30:00,41.55,41.68,41.44,41.48,122587.0,34.9634,35.0728,34.8709,34.9045,122587.0
2019-08-23 13:00:00,41.47,41.5,41.31,41.37,117483.0,34.8961,34.9213,34.7615,34.8119,117483.0
2019-08-23 13:30:00,41.36,41.51,41.36,41.48,99360.0,34.8035,34.9298,34.8035,34.9045,99360.0
2019-08-23 14:00:00,41.48,41.51,41.35,41.39,97833.0,34.9045,34.9298,34.7951,34.8288,97833.0
2019-08-23 14:30:00,41.39,41.43,41.19,41.27,130911.0,34.8288,34.8624,34.6605,34.7278,130911.0
2019-08-23 15:00:00,41.26,41.3,41.16,41.21,200918.0,34.7194,34.753,34.6352,34.6773,200918.0
2019-08-23 15:30:00,41.2,41.22,40.77,41.04,825852.0,34.6689,34.6857,34.3071,34.5343,825852.0
2019-08-26 09:30:00,41.33,41.45,41.22,41.43,130863.0,34.7783,34.8793,34.6857,34.8624,130863.0
2019-08-26 10:00:00,41.41,41.45,41.2,41.33,131799.0,34.8456,34.8793,34.6689,34.7783,131799.0
2019-08-26 10:30:00,41.33,41.35,41.2,41.24,123708.0,34.7783,34.7951,34.6689,34.7026,123708.0
2019-08-26 11:00:00,41.23,41.33,41.17,41.18,170722.0,34.6941,34.7783,34.6437,34.6521,170722.0
2019-08-26 11:30:00,41.18,41.22,41.04,41.08,187110.0,34.6521,34.6857,34.5343,34.5679,187110.0
2019-08-26 12:00:00,41.09,41.2,41.07,41.15,111588.0,34.5763,34.6689,34.5595,34.6268,111588.0
2019-08-26 12:30:00,41.16,41.18,41.11,41.13,73554.0,34.6352,34.6521,34.5932,34.61,73554.0
2019-08-26 13:00:00,41.13,41.23,41.13,41.19,167972.0,34.61,34.6941,34.61,34.6605,167972.0
2019-08-26 13:30:00,41.19,41.21,41.12,41.14,128103.0,34.6605,34.6773,34.6016,34.6184,128103.0
2019-08-26 14:00:00,41.14,41.14,40.87,40.87,236311.0,34.6184,34.6184,34.3912,34.3912,236311.0
2019-08-26 14:30:00,40.87,41.0,40.84,40.94,185073.0,34.3912,34.5006,34.366,34.4501,185073.0
2019-08-26 15:00:00,40.94,41.0,40.91,40.93,249139.0,34.4501,34.5006,34.4249,34.4417,249139.0
2019-08-26 15:30:00,40.93,41.11,40.86,41.11,737433.0,34.4417,34.5932,34.3828,34.5932,737433.0
2019-08-27 09:30:00,41.34,41.53,41.14,41.2,184914.0,34.7867,34.9466,34.6184,34.6689,184914.0
2019-08-27 10:00:00,41.2,41.32,41.16,41.17,144879.0,34.6689,34.7699,34.6352,34.6437,144879.0
2019-08-27 10:30:00,41.16,41.23,41.09,41.11,116065.0,34.6352,34.6941,34.5763,34.5932,116065.0
2019-08-27 11:00:00,41.11,41.2,41.09,41.1,164500.0,34.5932,34.6689,34.5763,34.5847,164500.0
2019-08-27 11:30:00,41.09,41.21,41.08,41.13,175989.0,34.5763,34.6773,34.5679,34.61,175989.0
2019-08-27 12:00:00,41.13,41.17,41.05,41.11,290423.0,34.61,34.6437,34.5427,34.5932,290423.0
2019-08-27 12:30:00,41.11,41.16,40.97,40.99,188056.0,34.5932,34.6352,34.4754,34.4922,188056.0
2019-08-27 13:00:00,40.99,41.06,40.95,41.05,79436.0,34.4922,34.5511,34.4585,34.5427,79436.0
2019-08-27 13:30:00,41.04,41.12,41.01,41.05,114375.0,34.5343,34.6016,34.509,34.5427,114375.0
2019-08-27 14:00:00,41.05,41.09,40.95,40.99,228203.0,34.5427,34.5763,34.4585,34.4922,228203.0
2019-08-27 14:30:00,41.0,41.04,40.91,41.01,202435.0,34.5006,34.5343,34.4249,34.509,202435.0
2019-08-27 15:00:00,41.02,41.11,40.96,40.98,189496.0,34.5174,34.5932,34.4669,34.4838,189496.0
2019-08-27 15:30:00,40.98,41.08,40.89,40.95,634753.0,34.4838,34.5679,34.408,34.4585,634753.0
2019-08-28 09:30:00,40.79,40.95,40.52,40.9,555164.0,34.3239,34.4585,34.0967,34.4165,555164.0
2019-08-28 10:00:00,40.9,40.9,40.73,40.77,207154.0,34.4165,34.4165,34.2734,34.3071,207154.0
2019-08-28 10:30:00,40.77,40.9,40.72,40.84,266387.0,34.3071,34.4165,34.265,34.366,266387.0
2019-08-28 11:00:00,40.84,41.04,40.84,41.03,215313.0,34.366,34.5343,34.366,34.5258,215313.0
2019-08-28 11:30:00,41.03,41.17,41.02,41.06,194544.0,34.5258,34.6437,34.5174,34.5511,194544.0
2019-08-28 12:00:00,41.07,41.15,41.06,41.09,138786.0,34.5595,34.6268,34.5511,34.5763,138786.0
2019-08-28 12:30:00,41.09,41.14,41.02,41.14,126283.0,34.5763,34.6184,34.5174,34.6184,126283.0
2019-08-28 13:00:00,41.14,41.14,41.02,41.14,130138.0,34.6184,34.6184,34.5174,34.6184,130138.0
2019-08-28 13:30:00,41.14,41.19,41.08,41.09,136675.0,34.6184,34.6605,34.5679,34.5763,136675.0
2019-08-28 14:00:00,41.09,41.12,41.03,41.08,164841.0,34.5763,34.6016,34.5258,34.5679,164841.0
2019-08-28 14:30:00,41.08,41.09,40.96,41.05,201975.0,34.5679,34.5763,34.4669,34.5427,201975.0
2019-08-28 15:00:00,41.05,41.08,40.89,40.9,240936.0,34.5427,34.5679,34.408,34.4165,240936.0
2019-08-28 15:30:00,40.9,41.07,40.87,41.06,535543.0,34.4165,34.5595,34.3912,34.5511,535543.0
2019-08-29 09:30:00,41.47,41.78,41.4,41.76,178764.0,34.8961,35.157,34.8372,35.1401,178764.0
2019-08-29 10:00:00,41.76,42.05,41.72,41.99,191102.0,35.1401,35.3842,35.1065,35.3337,191102.0
2019-08-29 10:30:00,41.98,42.04,41.75,41.98,181770.0,35.3252,35.3757,35.1317,35.3252,181770.0
2019-08-29 11:00:00,41.98,41.99,41.89,41.96,146166.0,35.3252,35.3337,35.2495,35.3084,146166.0
2019-08-29 11:30:00,41.95,42.06,41.91,42.01,129728.0,35.3,35.3926,35.2663,35.3505,129728.0
2019-08-29 12:00:00,42.0,42.02,41.88,41.88,93222.0,35.3421,35.3589,35.2411,35.2411,93222.0
2019-08-29 12:30:00,41.88,41.89,41.77,41.77,110303.0,35.2411,35.2495,35.1485,35.1485,110303.0
2019-08-29 13:00:00,41.78,41.94,41.77,41.89,87618.0,35.157,35.2916,35.1485,35.2495,87618.0
2019-08-29 13:30:00,41.89,41.91,41.83,41.84,60217.0,35.2495,35.2663,35.199,35.2074,60217.0
2019-08-29 14:00:00,41.85,41.89,41.77,41.87,131944.0,35.2159,35.2495,35.1485,35.2327,131944.0
2019-08-29 14:30:00,41.86,41.88,41.74,41.78,144195.0,35.2243,35.2411,35.1233,35.157,144195.0
2019-08-29 15:00:00,41.79,41.81,41.7,41.72,226514.0,35.1654,35.1822,35.0896,35.1065,226514.0
2019-08-29 15:30:00,41.72,41.82,41.67,41.73,548203.0,35.1065,35.1906,35.0644,35.1149,548203.0
2019-08-30 09:30:00,42.02,42.11,41.83,41.92,147212.0,35.3589,35.4346,35.199,35.2748,147212.0
2019-08-30 10:00:00,41.91,42.13,41.89,42.04,186288.0,35.2663,35.4515,35.2495,35.3757,186288.0
2019-08-30 10:30:00,42.04,42.15,42.02,42.04,169508.0,35.3757,35.4683,35.3589,35.3757,169508.0
2019-08-30 11:00:00,42.04,42.06,41.84,41.92,95208.0,35.3757,35.3926,35.2074,35.2748,95208.0
2019-08-30 11:30:00,41.94,42.13,41.94,42.07,66346.0,35.2916,35.4515,35.2916,35.401,66346.0
2019-08-30 12:00:00,42.07,42.18,42.04,42.17,62509.0,35.401,35.4935,35.3757,35.4851,62509.0
2019-08-30 12:30:00,42.18,42.25,42.13,42.21,146226.0,35.4935,35.5524,35.4515,35.5188,146226.0
2019-08-30 13:00:00,42.21,42.21,42.09,42.13,61203.0,35.5188,35.5188,35.4178,35.4515,61203.0
2019-08-30 13:30:00,42.12,42.15,42.06,42.1,97828.0,35.4431,35.4683,35.3926,35.4262,97828.0
2019-08-30 14:00:00,42.11,42.19,42.1,42.17,100965.0,35.4346,35.502,35.4262,35.4851,100965.0
2019-08-30 14:30:00,42.17,42.18,42.0,42.01,78869.0,35.4851,35.4935,35.3421,35.3505,78869.0
2019-08-30 15:00:00,42.01,42.07,41.94,42.05,142132.0,35.3505,35.401,35.2916,35.3842,142132.0
2019-08-30 15:30:00,42.05,42.17,41.95,42.06,613833.0,35.3842,35.4851,35.3,35.3926,613833.0
2019-09-03 09:30:00,41.69,41.84,41.31,41.39,221691.0,35.0812,35.2074,34.7615,34.8288,221691.0
2019-09-03 10:00:00,41.39,41.39,41.01,41.21,234115.0,34.8288,34.8288,34.509,34.6773,234115.0
2019-09-03 10:30:00,41.21,41.39,41.12,41.39,167446.0,34.6773,34.8288,34.6016,34.8288,167446.0
2019-09-03 11:00:00,41.39,41.46,41.33,41.41,152750.0,34.8288,34.8877,34.7783,34.8456,152750.0
2019-09-03 11:30:00,41.41,41.49,41.34,41.36,168382.0,34.8456,34.9129,34.7867,34.8035,168382.0
2019-09-03 12:00:00,41.35,41.43,41.32,41.36,102205.0,34.7951,34.8624,34.7699,34.8035,102205.0
2019-09-03 12:30:00,41.35,41.43,41.31,41.34,94369.0,34.7951,34.8624,34.7615,34.7867,94369.0
2019-09-03 13:00:00,41.34,41.4,41.33,41.38,102063.0,34.7867,34.8372,34.7783,34.8204,102063.0
2019-09-03 13:30:00,41.38,41.49,41.34,41.49,106005.0,34.8204,34.9129,34.7867,34.9129,106005.0
2019-09-03 14:00:00,41.48,41.56,41.47,41.52,130204.0,34.9045,34.9718,34.8961,34.9382,130204.0
2019-09-03 14:30:00,41.51,41.54,41.46,41.5,147372.0,34.9298,34.955,34.8877,34.9213,147372.0
2019-09-03 15:00:00,41.51,41.58,41.47,41.54,212198.0,34.9298,34.9887,34.8961,34.955,212198.0
2019-09-03 15:30:00,41.54,41.64,41.52,41.54,643216.0,34.955,35.0391,34.9382,34.955,643216.0
2019-09-04 09:30:00,41.96,42.04,41.6,41.61,164564.0,35.3084,35.3757,35.0055,35.0139,164564.0
2019-09-04 10:00:00,41.6,41.69,41.49,41.6,133253.0,35.0055,35.0812,34.9129,35.0055,133253.0
2019-09-04 10:30:00,41.6,41.74,41.56,41.71,135756.0,35.0055,35.1233,34.9718,35.0981,135756.0
2019-09-04 11:00:00,41.71,41.9,41.66,41.86,101001.0,35.0981,35.2579,35.056,35.2243,101001.0
2019-09-04 11:30:00,41.86,41.87,41.68,41.74,92586.0,35.2243,35.2327,35.0728,35.1233,92586.0
2019-09-04 12:00:00,41.74,41.8,41.71,41.8,79755.0,35.1233,35.1738,35.0981,35.1738,79755.0
2019-09-04 12:30:00,41.8,41.82,41.73,41.74,68068.0,35.1738,35.1906,35.1149,35.1233,68068.0
2019-09-04 13:00:00,41.74,41.75,41.64,41.72,88215.0,35.1233,35.1317,35.0391,35.1065,88215.0
2019-09-04 13:30:00,41.72,41.73,41.59,41.61,62864.0,35.1065,35.1149,34.9971,35.0139,62864.0
2019-09-04 14:00:00,41.61,41.73,41.6,41.72,113133.0,35.0139,35.1149,35.0055,35.1065,113133.0
2019-09-04 14:30:00,41.71,41.84,41.68,41.83,94381.0,35.0981,35.2074,35.0728,35.199,94381.0
2019-09-04 15:00:00,41.83,41.89,41.81,41.84,139053.0,35.199,35.2495,35.1822,35.2074,139053.0
2019-09-04 15:30:00,41.84,41.97,41.83,41.92,377468.0,35.2074,35.3168,35.199,35.2748,377468.0
2019-09-05 09:30:00,42.55,43.1,42.32,42.94,415858.0,35.8049,36.2677,35.6114,36.1331,415858.0
2019-09-05 10:00:00,42.97,43.35,42.97,43.25,395983.0,36.1583,36.4781,36.1583,36.3939,395983.0
2019-09-05 10:30:00,43.24,43.25,43.02,43.04,395237.0,36.3855,36.3939,36.2004,36.2172,395237.0
2019-09-05 11:00:00,43.04,43.16,42.95,43.12,201427.0,36.2172,36.3182,36.1415,36.2845,201427.0
2019-09-05 11:30:00,43.11,43.14,42.98,43.05,154407.0,36.2761,36.3014,36.1667,36.2256,154407.0
2019-09-05 12:00:00,43.06,43.09,42.93,42.98,106844.0,36.234,36.2593,36.1247,36.1667,106844.0
2019-09-05 12:30:00,42.97,43.0,42.94,42.99,101535.0,36.1583,36.1836,36.1331,36.1751,101535.0
2019-09-05 13:00:00,43.0,43.06,42.93,42.99,124486.0,36.1836,36.234,36.1247,36.1751,124486.0
2019-09-05 13:30:00,43.0,43.0,42.88,42.94,87122.0,36.1836,36.1836,36.0826,36.1331,87122.0
2019-09-05 14:00:00,42.94,42.99,42.9,42.94,106185.0,36.1331,36.1751,36.0994,36.1331,106185.0
2019-09-05 14:30:00,42.93,42.95,42.86,42.92,191702.0,36.1247,36.1415,36.0658,36.1162,191702.0
2019-09-05 15:00:00,42.92,43.0,42.91,43.0,197685.0,36.1162,36.1836,36.1078,36.1836,197685.0
2019-09-05 15:30:00,43.0,43.02,42.81,42.82,840157.0,36.1836,36.2004,36.0237,36.0321,840157.0
2019-09-06 09:30:00,42.94,43.04,42.6,42.84,253556.0,36.1331,36.2172,35.847,36.0489,253556.0
2019-09-06 10:00:00,42.83,43.01,42.81,43.0,110403.0,36.0405,36.192,36.0237,36.1836,110403.0
2019-09-06 10:30:00,43.01,43.02,42.75,42.76,179066.0,36.192,36.2004,35.9732,35.9816,179066.0
2019-09-06 11:00:00,42.75,42.8,42.61,42.79,264900.0,35.9732,36.0153,35.8554,36.0068,264900.0
2019-09-06 11:30:00,42.81,42.89,42.74,42.89,98615.0,36.0237,36.091,35.9648,36.091,98615.0
2019-09-06 12:00:00,42.89,43.03,42.86,42.98,157545.0,36.091,36.2088,36.0658,36.1667,157545.0
2019-09-06 12:30:00,42.98,42.98,42.9,42.92,82566.0,36.1667,36.1667,36.0994,36.1162,82566.0
2019-09-06 13:00:00,42.91,43.08,42.91,43.08,179753.0,36.1078,36.2509,36.1078,36.2509,179753.0
2019-09-06 13:30:00,43.08,43.1,42.98,43.02,99171.0,36.2509,36.2677,36.1667,36.2004,99171.0
2019-09-06 14:00:00,43.02,43.1,43.0,43.01,131818.0,36.2004,36.2677,36.1836,36.192,131818.0
2019-09-06 14:30:00,43.02,43.02,42.81,42.82,173004.0,36.2004,36.2004,36.0237,36.0321,173004.0
2019-09-06 15:00:00,42.82,43.0,42.82,43.0,161085.0,36.0321,36.1836,36.0321,36.1836,161085.0
2019-09-06 15:30:00,43.0,43.06,42.96,43.04,703245.0,36.1836,36.234,36.1499,36.2172,703245.0
2019-09-09 09:30:00,43.31,43.74,43.17,43.72,300957.0,36.4444,36.8063,36.3266,36.7894,300957.0
2019-09-09 10:00:00,43.74,44.97,43.61,44.81,1733421.0,36.8063,37.8413,36.6969,37.7066,1733421.0
2019-09-09 10:30:00,44.8,44.95,44.64,44.92,358681.0,37.6982,37.8244,37.5636,37.7992,358681.0
2019-09-09 11:00:00,44.92,45.28,44.76,45.25,466443.0,37.7992,38.1021,37.6646,38.0769,466443.0
2019-09-09 11:30:00,45.24,45.32,45.14,45.27,246916.0,38.0685,38.1358,37.9843,38.0937,246916.0
2019-09-09 12:00:00,45.28,45.37,45.14,45.18,245496.0,38.1021,38.1779,37.9843,38.018,245496.0
2019-09-09 12:30:00,45.17,45.44,45.15,45.35,264819.0,38.0096,38.2368,37.9927,38.161,264819.0
2019-09-09 13:00:00,45.34,45.35,45.2,45.24,168917.0,38.1526,38.161,38.0348,38.0685,168917.0
2019-09-09 13:30:00,45.24,45.36,45.14,45.31,217870.0,38.0685,38.1694,37.9843,38.1274,217870.0
2019-09-09 14:00:00,45.31,45.8,45.31,45.66,323642.0,38.1274,38.5397,38.1274,38.4219,323642.0
2019-09-09 14:30:00,45.66,45.67,45.56,45.61,306124.0,38.4219,38.4303,38.3377,38.3798,306124.0
2019-09-09 15:00:00,45.61,45.76,45.58,45.74,371392.0,38.3798,38.506,38.3546,38.4892,371392.0
2019-09-09 15:30:00,45.75,45.79,45.46,45.48,1252460.0,38.4976,38.5313,38.2536,38.2704,1252460.0
2019-09-10 09:30:00,45.77,46.25,45.72,46.22,340401.0,38.5145,38.9184,38.4724,38.8931,340401.0
2019-09-10 10:00:00,46.21,46.21,45.71,45.92,252133.0,38.8847,38.8847,38.464,38.6407,252133.0
2019-09-10 10:30:00,45.93,45.95,45.42,45.44,154902.0,38.6491,38.6659,38.2199,38.2368,154902.0
2019-09-10 11:00:00,45.43,45.52,45.31,45.32,207955.0,38.2283,38.3041,38.1274,38.1358,207955.0
2019-09-10 11:30:00,45.31,46.2,45.29,45.84,634724.0,38.1274,38.8763,38.1105,38.5734,634724.0
2019-09-10 12:00:00,45.84,45.92,45.68,45.79,253427.0,38.5734,38.6407,38.4387,38.5313,253427.0
2019-09-10 12:30:00,45.79,45.79,45.57,45.66,188777.0,38.5313,38.5313,38.3462,38.4219,188777.0
2019-09-10 13:00:00,45.65,45.72,45.51,45.71,191199.0,38.4135,38.4724,38.2957,38.464,191199.0
2019-09-10 13:30:00,45.71,45.73,45.61,45.64,188846.0,38.464,38.4808,38.3798,38.4051,188846.0
2019-09-10 14:00:00,45.64,45.85,45.56,45.82,219755.0,38.4051,38.5818,38.3377,38.5565,219755.0
2019-09-10 14:30:00,45.81,45.81,45.59,45.65,232304.0,38.5481,38.5481,38.363,38.4135,232304.0
2019-09-10 15:00:00,45.66,45.82,45.52,45.63,486444.0,38.4219,38.5565,38.3041,38.3966,486444.0
2019-09-10 15:30:00,45.63,45.8,45.56,45.77,1263122.0,38.3966,38.5397,38.3377,38.5145,1263122.0
2019-09-11 09:30:00,45.96,45.96,45.3,45.54,227254.0,38.6743,38.6743,38.119,38.3209,227254.0
2019-09-11 10:00:00,45.56,45.73,45.49,45.67,162814.0,38.3377,38.4808,38.2788,38.4303,162814.0
2019-09-11 10:30:00,45.66,45.73,45.61,45.65,216189.0,38.4219,38.4808,38.3798,38.4135,216189.0
2019-09-11 11:00:00,45.66,45.77,45.56,45.77,203919.0,38.4219,38.5145,38.3377,38.5145,203919.0
2019-09-11 11:30:00,45.78,45.81,45.57,45.71,152886.0,38.5229,38.5481,38.3462,38.464,152886.0
2019-09-11 12:00:00,45.71,45.85,45.67,45.75,187976.0,38.464,38.5818,38.4303,38.4976,187976.0
2019-09-11 12:30:00,45.75,45.87,45.71,45.86,139247.0,38.4976,38.5986,38.464,38.5902,139247.0
2019-09-11 13:00:00,45.87,46.02,45.83,46.0,112220.0,38.5986,38.7248,38.5649,38.708,112220.0
2019-09-11 13:30:00,45.99,46.13,45.97,46.0,90443.0,38.6996,38.8174,38.6827,38.708,90443.0
2019-09-11 14:00:00,45.99,46.13,45.97,46.05,97478.0,38.6996,38.8174,38.6827,38.7501,97478.0
2019-09-11 14:30:00,46.06,46.12,46.02,46.05,101606.0,38.7585,38.809,38.7248,38.7501,101606.0
2019-09-11 15:00:00,46.05,46.27,46.04,46.16,325644.0,38.7501,38.9352,38.7417,38.8426,325644.0
2019-09-11 15:30:00,46.17,46.36,46.17,46.33,663101.0,38.851,39.0109,38.851,38.9857,663101.0
2019-09-12 09:30:00,46.13,46.44,45.82,46.38,176415.0,38.8174,39.0782,38.5565,39.0278,176415.0
2019-09-12 10:00:00,46.38,46.56,46.13,46.26,165902.0,39.0278,39.1792,38.8174,38.9268,165902.0
2019-09-12 10:30:00,46.27,46.34,45.82,45.84,200462.0,38.9352,38.9941,38.5565,38.5734,200462.0
2019-09-12 11:00:00,45.82,46.04,45.72,46.01,93487.0,38.5565,38.7417,38.4724,38.7164,93487.0
2019-09-12 11:30:00,46.02,46.2,45.99,46.15,89975.0,38.7248,38.8763,38.6996,38.8342,89975.0
2019-09-12 12:00:00,46.15,46.32,46.15,46.24,107280.0,38.8342,38.9773,38.8342,38.9099,107280.0
2019-09-12 12:30:00,46.24,46.32,46.21,46.32,78511.0,38.9099,38.9773,38.8847,38.9773,78511.0
2019-09-12 13:00:00,46.32,46.38,46.25,46.34,141198.0,38.9773,39.0278,38.9184,38.9941,141198.0
2019-09-12 13:30:00,46.34,46.42,46.28,46.34,85110.0,38.9941,39.0614,38.9436,38.9941,85110.0
2019-09-12 14:00:00,46.34,46.35,46.24,46.26,91778.0,38.9941,39.0025,38.9099,38.9268,91778.0
2019-09-12 14:30:00,46.26,46.34,46.24,46.26,105595.0,38.9268,38.9941,38.9099,38.9268,105595.0
2019-09-12 15:00:00,46.27,46.29,46.18,46.27,188297.0,38.9352,38.952,38.8595,38.9352,188297.0
2019-09-12 15:30:00,46.27,46.35,46.23,46.32,569735.0,38.9352,39.0025,38.9015,38.9773,569735.0
2019-09-13 09:30:00,46.88,47.17,46.63,46.87,276117.0,39.4485,39.6925,39.2381,39.4401,276117.0
2019-09-13 10:00:00,46.85,46.85,46.58,46.7,115336.0,39.4232,39.4232,39.196,39.297,115336.0
2019-09-13 10:30:00,46.71,46.75,46.59,46.69,124518.0,39.3054,39.3391,39.2045,39.2886,124518.0
2019-09-13 11:00:00,46.69,46.9,46.67,46.89,125507.0,39.2886,39.4653,39.2718,39.4569,125507.0
2019-09-13 11:30:00,46.9,47.04,46.87,46.95,107514.0,39.4653,39.5831,39.4401,39.5074,107514.0
2019-09-13 12:00:00,46.96,47.04,46.88,46.9,113882.0,39.5158,39.5831,39.4485,39.4653,113882.0
2019-09-13 12:30:00,46.91,46.99,46.9,46.98,80628.0,39.4737,39.5411,39.4653,39.5326,80628.0
2019-09-13 13:00:00,46.98,47.08,46.93,47.01,113799.0,39.5326,39.6168,39.4906,39.5579,113799.0
2019-09-13 13:30:00,47.0,47.02,46.84,46.86,137742.0,39.5495,39.5663,39.4148,39.4317,137742.0
2019-09-13 14:00:00,46.86,46.96,46.86,46.96,66558.0,39.4317,39.5158,39.4317,39.5158,66558.0
2019-09-13 14:30:00,46.96,46.99,46.92,46.96,108251.0,39.5158,39.5411,39.4822,39.5158,108251.0
2019-09-13 15:00:00,46.96,46.96,46.72,46.83,182450.0,39.5158,39.5158,39.3139,39.4064,182450.0
2019-09-13 15:30:00,46.83,46.95,46.82,46.9,477400.0,39.4064,39.5074,39.398,39.4653,477400.0
2019-09-16 09:30:00,46.38,46.75,46.14,46.7,163604.0,39.0278,39.3391,38.8258,39.297,163604.0
2019-09-16 10:00:00,46.72,46.91,46.64,46.78,97063.0,39.3139,39.4737,39.2465,39.3643,97063.0
2019-09-16 10:30:00,46.78,47.0,46.75,46.98,119626.0,39.3643,39.5495,39.3391,39.5326,119626.0
2019-09-16 11:00:00,46.99,46.99,46.83,46.88,112287.0,39.5411,39.5411,39.4064,39.4485,112287.0
2019-09-16 11:30:00,46.88,46.88,46.72,46.75,149677.0,39.4485,39.4485,39.3139,39.3391,149677.0
2019-09-16 12:00:00,46.76,46.93,46.75,46.9,77024.0,39.3475,39.4906,39.3391,39.4653,77024.0
2019-09-16 12:30:00,46.9,46.97,46.89,46.92,77223.0,39.4653,39.5242,39.4569,39.4822,77223.0
2019-09-16 13:00:00,46.92,46.93,46.68,46.69,92014.0,39.4822,39.4906,39.2802,39.2886,92014.0
2019-09-16 13:30:00,46.7,46.75,46.62,46.65,116879.0,39.297,39.3391,39.2297,39.255,116879.0
2019-09-16 14:00:00,46.65,46.81,46.62,46.78,190358.0,39.255,39.3896,39.2297,39.3643,190358.0
2019-09-16 14:30:00,46.77,46.77,46.67,46.68,85780.0,39.3559,39.3559,39.2718,39.2802,85780.0
2019-09-16 15:00:00,46.69,46.7,46.57,46.59,200441.0,39.2886,39.297,39.1876,39.2045,200441.0
2019-09-16 15:30:00,46.59,46.84,46.57,46.74,564746.0,39.2045,39.4148,39.1876,39.3307,564746.0
2019-09-17 09:30:00,45.43,46.25,45.36,45.91,534053.0,38.2283,38.9184,38.1694,38.6323,534053.0
2019-09-17 10:00:00,45.91,45.98,45.67,45.67,359821.0,38.6323,38.6912,38.4303,38.4303,359821.0
2019-09-17 10:30:00,45.67,45.88,45.52,45.52,291659.0,38.4303,38.607,38.3041,38.3041,291659.0
2019-09-17 11:00:00,45.53,45.69,45.42,45.6,261528.0,38.3125,38.4471,38.2199,38.3714,261528.0
2019-09-17 11:30:00,45.61,45.75,45.56,45.69,221238.0,38.3798,38.4976,38.3377,38.4471,221238.0
2019-09-17 12:00:00,45.7,45.74,45.62,45.68,150926.0,38.4555,38.4892,38.3882,38.4387,150926.0
2019-09-17 12:30:00,45.68,45.73,45.63,45.7,230975.0,38.4387,38.4808,38.3966,38.4555,230975.0
2019-09-17 13:00:00,45.7,45.82,45.68,45.79,207808.0,38.4555,38.5565,38.4387,38.5313,207808.0
2019-09-17 13:30:00,45.79,46.06,45.75,46.01,194200.0,38.5313,38.7585,38.4976,38.7164,194200.0
2019-09-17 14:00:00,46.01,46.13,45.98,46.09,143890.0,38.7164,38.8174,38.6912,38.7837,143890.0
2019-09-17 14:30:00,46.09,46.25,46.08,46.15,143409.0,38.7837,38.9184,38.7753,38.8342,143409.0
2019-09-17 15:00:00,46.15,46.19,46.09,46.17,175987.0,38.8342,38.8679,38.7837,38.851,175987.0
2019-09-17 15:30:00,46.17,46.37,46.16,46.33,660047.0,38.851,39.0193,38.8426,38.9857,660047.0
2019-09-18 09:30:00,46.37,46.44,45.93,46.41,284281.0,39.0193,39.0782,38.6491,39.053,284281.0
2019-09-18 10:00:00,46.4,46.51,46.39,46.49,167453.0,39.0446,39.1371,39.0362,39.1203,167453.0
2019-09-18 10:30:00,46.48,46.66,46.48,46.51,103476.0,39.1119,39.2634,39.1119,39.1371,103476.0
2019-09-18 11:00:00,46.53,46.59,46.39,46.42,179504.0,39.154,39.2045,39.0362,39.0614,179504.0
2019-09-18 11:30:00,46.43,46.47,46.14,46.27,248856.0,39.0698,39.1035,38.8258,38.9352,248856.0
2019-09-18 12:00:00,46.28,46.41,46.23,46.35,86801.0,38.9436,39.053,38.9015,39.0025,86801.0
2019-09-18 12:30:00,46.35,46.47,46.35,46.44,134105.0,39.0025,39.1035,39.0025,39.0782,134105.0
2019-09-18 13:00:00,46.44,46.47,46.35,46.36,154150.0,39.0782,39.1035,39.0025,39.0109,154150.0
2019-09-18 13:30:00,46.35,46.47,46.27,46.38,195175.0,39.0025,39.1035,38.9352,39.0278,195175.0
2019-09-18 14:00:00,46.38,46.72,46.28,46.65,226696.0,39.0278,39.3139,38.9436,39.255,226696.0
2019-09-18 14:30:00,46.65,47.14,46.49,46.88,463277.0,39.255,39.6673,39.1203,39.4485,463277.0
2019-09-18 15:00:00,46.9,47.11,46.81,47.05,357711.0,39.4653,39.642,39.3896,39.5915,357711.0
2019-09-18 15:30:00,47.05,47.24,46.97,47.0,873686.0,39.5915,39.7514,39.5242,39.5495,873686.0
2019-09-19 09:30:00,46.95,47.06,46.64,46.96,152829.0,39.5074,39.6,39.2465,39.5158,152829.0
2019-09-19 10:00:00,46.96,47.25,46.93,47.17,159681.0,39.5158,39.7598,39.4906,39.6925,159681.0
2019-09-19 10:30:00,47.18,47.26,47.15,47.16,105220.0,39.7009,39.7683,39.6757,39.6841,105220.0
2019-09-19 11:00:00,47.16,47.45,47.13,47.41,162568.0,39.6841,39.9281,39.6589,39.8945,162568.0
2019-09-19 11:30:00,47.41,47.42,47.01,47.16,216823.0,39.8945,39.9029,39.5579,39.6841,216823.0
2019-09-19 12:00:00,47.15,47.19,46.99,47.0,148351.0,39.6757,39.7094,39.5411,39.5495,148351.0
2019-09-19 12:30:00,46.99,47.09,46.98,47.07,35765.0,39.5411,39.6252,39.5326,39.6084,35765.0
2019-09-19 13:00:00,47.08,47.22,47.06,47.2,60731.0,39.6168,39.7346,39.6,39.7178,60731.0
2019-09-19 13:30:00,47.2,47.22,47.04,47.22,91883.0,39.7178,39.7346,39.5831,39.7346,91883.0
2019-09-19 14:00:00,47.22,47.24,47.12,47.13,114826.0,39.7346,39.7514,39.6504,39.6589,114826.0
2019-09-19 14:30:00,47.12,47.12,46.98,47.03,133202.0,39.6504,39.6504,39.5326,39.5747,133202.0
2019-09-19 15:00:00,47.02,47.11,46.92,47.02,145716.0,39.5663,39.642,39.4822,39.5663,145716.0
2019-09-19 15:30:00,47.02,47.04,46.84,46.97,528030.0,39.5663,39.5831,39.4148,39.5242,528030.0
2019-09-20 09:30:00,46.98,47.2,46.72,46.94,970503.0,39.5326,39.7178,39.3139,39.499,970503.0
2019-09-20 10:00:00,46.94,47.14,46.9,47.11,105834.0,39.499,39.6673,39.4653,39.642,105834.0
2019-09-20 10:30:00,47.11,47.16,46.95,47.01,139089.0,39.642,39.6841,39.5074,39.5579,139089.0
2019-09-20 11:00:00,47.0,47.02,46.8,46.94,207038.0,39.5495,39.5663,39.3812,39.499,207038.0
2019-09-20 11:30:00,46.94,46.94,46.79,46.88,111781.0,39.499,39.499,39.3728,39.4485,111781.0
2019-09-20 12:00:00,46.88,46.99,46.83,46.99,197036.0,39.4485,39.5411,39.4064,39.5411,197036.0
2019-09-20 12:30:00,47.0,47.02,46.87,46.89,78808.0,39.5495,39.5663,39.4401,39.4569,78808.0
2019-09-20 13:00:00,46.89,46.92,46.39,46.58,149899.0,39.4569,39.4822,39.0362,39.196,149899.0
2019-09-20 13:30:00,46.57,46.57,46.45,46.5,134571.0,39.1876,39.1876,39.0867,39.1287,134571.0
2019-09-20 14:00:00,46.52,46.71,46.52,46.64,168412.0,39.1456,39.3054,39.1456,39.2465,168412.0
2019-09-20 14:30:00,46.64,46.78,46.6,46.69,104082.0,39.2465,39.3643,39.2129,39.2886,104082.0
2019-09-20 15:00:00,46.69,46.69,46.23,46.25,254312.0,39.2886,39.2886,38.9015,38.9184,254312.0
2019-09-20 15:30:00,46.24,46.6,46.24,46.37,831566.0,38.9099,39.2129,38.9099,39.0193,831566.0
2019-09-23 09:30:00,46.08,46.54,46.03,46.23,112786.0,38.7753,39.1624,38.7332,38.9015,112786.0
2019-09-23 10:00:00,46.22,46.22,46.09,46.17,67025.0,38.8931,38.8931,38.7837,38.851,67025.0
2019-09-23 10:30:00,46.17,46.24,46.11,46.18,62598.0,38.851,38.9099,38.8006,38.8595,62598.0
2019-09-23 11:00:00,46.18,46.41,46.17,46.36,141940.0,38.8595,39.053,38.851,39.0109,141940.0
2019-09-23 11:30:00,46.36,46.64,46.35,46.51,146325.0,39.0109,39.2465,39.0025,39.1371,146325.0
2019-09-23 12:00:00,46.51,46.52,46.42,46.43,51372.0,39.1371,39.1456,39.0614,39.0698,51372.0
2019-09-23 12:30:00,46.43,46.48,46.33,46.36,67740.0,39.0698,39.1119,38.9857,39.0109,67740.0
2019-09-23 13:00:00,46.37,46.47,46.37,46.46,67274.0,39.0193,39.1035,39.0193,39.0951,67274.0
2019-09-23 13:30:00,46.46,46.72,46.46,46.67,141902.0,39.0951,39.3139,39.0951,39.2718,141902.0
2019-09-23 14:00:00,46.66,46.73,46.64,46.69,115222.0,39.2634,39.3223,39.2465,39.2886,115222.0
2019-09-23 14:30:00,46.68,46.68,46.62,46.68,95842.0,39.2802,39.2802,39.2297,39.2802,95842.0
2019-09-23 15:00:00,46.68,46.81,46.68,46.79,100143.0,39.2802,39.3896,39.2802,39.3728,100143.0
2019-09-23 15:30:00,46.78,46.84,46.67,46.76,367691.0,39.3643,39.4148,39.2718,39.3475,367691.0
2019-09-24 09:30:00,46.6,46.89,46.58,46.7,148606.0,39.2129,39.4569,39.196,39.297,148606.0
2019-09-24 10:00:00,46.69,46.79,46.5,46.59,255385.0,39.2886,39.3728,39.1287,39.2045,255385.0
2019-09-24 10:30:00,46.58,46.79,46.58,46.7,100447.0,39.196,39.3728,39.196,39.297,100447.0
2019-09-24 11:00:00,46.7,46.7,46.46,46.52,75682.0,39.297,39.297,39.0951,39.1456,75682.0
2019-09-24 11:30:00,46.52,46.55,46.4,46.47,64054.0,39.1456,39.1708,39.0446,39.1035,64054.0
2019-09-24 12:00:00,46.45,46.57,46.33,46.36,50288.0,39.0867,39.1876,38.9857,39.0109,50288.0
2019-09-24 12:30:00,46.37,46.37,46.07,46.09,70507.0,39.0193,39.0193,38.7669,38.7837,70507.0
2019-09-24 13:00:00,46.09,46.21,46.0,46.04,59714.0,38.7837,38.8847,38.708,38.7417,59714.0
2019-09-24 13:30:00,46.04,46.25,46.04,46.18,76094.0,38.7417,38.9184,38.7417,38.8595,76094.0
2019-09-24 14:00:00,46.18,46.4,46.06,46.34,157704.0,38.8595,39.0446,38.7585,38.9941,157704.0
2019-09-24 14:30:00,46.33,46.36,46.14,46.16,120073.0,38.9857,39.0109,38.8258,38.8426,120073.0
2019-09-24 15:00:00,46.15,46.29,46.13,46.18,211577.0,38.8342,38.952,38.8174,38.8595,211577.0
2019-09-24 15:30:00,46.17,46.27,46.12,46.26,400215.0,38.851,38.9352,38.809,38.9268,400215.0
2019-09-25 09:30:00,46.37,46.73,46.34,46.41,96963.0,39.0193,39.3223,38.9941,39.053,96963.0
2019-09-25 10:00:00,46.43,46.6,46.28,46.52,87169.0,39.0698,39.2129,38.9436,39.1456,87169.0
2019-09-25 10:30:00,46.54,46.76,46.51,46.68,87626.0,39.1624,39.3475,39.1371,39.2802,87626.0
2019-09-25 11:00:00,46.69,46.8,46.66,46.75,115717.0,39.2886,39.3812,39.2634,39.3391,115717.0
2019-09-25 11:30:00,46.75,46.84,46.68,46.74,111976.0,39.3391,39.4148,39.2802,39.3307,111976.0
2019-09-25 12:00:00,46.75,46.89,46.73,46.85,59123.0,39.3391,39.4569,39.3223,39.4232,59123.0
2019-09-25 12:30:00,46.85,46.87,46.62,46.62,73717.0,39.4232,39.4401,39.2297,39.2297,73717.0
2019-09-25 13:00:00,46.62,46.69,46.6,46.66,75373.0,39.2297,39.2886,39.2129,39.2634,75373.0
2019-09-25 13:30:00,46.66,46.78,46.62,46.75,127237.0,39.2634,39.3643,39.2297,39.3391,127237.0
2019-09-25 14:00:00,46.75,46.87,46.74,46.86,136729.0,39.3391,39.4401,39.3307,39.4317,136729.0
2019-09-25 14:30:00,46.85,46.86,46.7,46.77,93568.0,39.4232,39.4317,39.297,39.3559,93568.0
2019-09-25 15:00:00,46.77,46.86,46.75,46.84,143817.0,39.3559,39.4317,39.3391,39.4148,143817.0
2019-09-25 15:30:00,46.84,46.99,46.82,46.9,609006.0,39.4148,39.5411,39.398,39.4653,609006.0
2019-09-26 09:30:00,46.82,46.91,46.52,46.73,145238.0,39.398,39.4737,39.1456,39.3223,145238.0
2019-09-26 10:00:00,46.72,46.77,46.57,46.7,122423.0,39.3139,39.3559,39.1876,39.297,122423.0
2019-09-26 10:30:00,46.68,46.84,46.63,46.77,138983.0,39.2802,39.4148,39.2381,39.3559,138983.0
2019-09-26 11:00:00,46.75,46.77,46.48,46.49,108333.0,39.3391,39.3559,39.1119,39.1203,108333.0
2019-09-26 11:30:00,46.5,46.67,46.42,46.67,75933.0,39.1287,39.2718,39.0614,39.2718,75933.0
2019-09-26 12:00:00,46.65,46.7,46.59,46.66,131406.0,39.255,39.297,39.2045,39.2634,131406.0
2019-09-26 12:30:00,46.66,46.72,46.54,46.6,78543.0,39.2634,39.3139,39.1624,39.2129,78543.0
2019-09-26 13:00:00,46.6,46.6,46.38,46.38,110464.0,39.2129,39.2129,39.0278,39.0278,110464.0
2019-09-26 13:30:00,46.39,46.61,46.39,46.58,121633.0,39.0362,39.2213,39.0362,39.196,121633.0
2019-09-26 14:00:00,46.6,46.74,46.57,46.66,97492.0,39.2129,39.3307,39.1876,39.2634,97492.0
2019-09-26 14:30:00,46.67,46.73,46.62,46.64,112779.0,39.2718,39.3223,39.2297,39.2465,112779.0
2019-09-26 15:00:00,46.65,46.78,46.64,46.72,176041.0,39.255,39.3643,39.2465,39.3139,176041.0
2019-09-26 15:30:00,46.71,46.77,46.59,46.63,434419.0,39.3054,39.3559,39.2045,39.2381,434419.0
2019-09-27 09:30:00,45.98,46.14,44.6,44.6,2162311.0,38.6912,38.8258,37.5299,37.5299,2162311.0
2019-09-27 10:00:00,44.61,44.74,44.08,44.38,1573738.0,37.5383,37.6477,37.0924,37.3448,1573738.0
2019-09-27 10:30:00,44.4,44.44,44.21,44.33,843307.0,37.3616,37.3953,37.2017,37.3027,843307.0
2019-09-27 11:00:00,44.33,44.49,44.27,44.44,873069.0,37.3027,37.4374,37.2522,37.3953,873069.0
2019-09-27 11:30:00,44.45,44.61,44.16,44.5,874390.0,37.4037,37.5383,37.1597,37.4458,874390.0
2019-09-27 12:00:00,44.5,44.61,44.38,44.48,661833.0,37.4458,37.5383,37.3448,37.4289,661833.0
2019-09-27 12:30:00,44.48,44.5,44.24,44.24,268761.0,37.4289,37.4458,37.227,37.227,268761.0
2019-09-27 13:00:00,44.23,44.44,44.17,44.4,258754.0,37.2186,37.3953,37.1681,37.3616,258754.0
2019-09-27 13:30:00,44.41,44.53,44.36,44.5,482080.0,37.37,37.471,37.328,37.4458,482080.0
2019-09-27 14:00:00,44.5,44.57,44.48,44.54,334313.0,37.4458,37.5047,37.4289,37.4794,334313.0
2019-09-27 14:30:00,44.54,44.55,44.4,44.44,353303.0,37.4794,37.4878,37.3616,37.3953,353303.0
2019-09-27 15:00:00,44.45,44.71,44.43,44.7,772116.0,37.4037,37.6225,37.3869,37.6141,772116.0
2019-09-27 15:30:00,44.7,44.74,44.5,44.52,2544162.0,37.6141,37.6477,37.4458,37.4626,2544162.0
2019-09-30 09:30:00,44.88,45.21,44.78,44.96,467892.0,37.7655,38.0432,37.6814,37.8329,467892.0
2019-09-30 10:00:00,44.95,45.14,44.92,45.07,371347.0,37.8244,37.9843,37.7992,37.9254,371347.0
2019-09-30 10:30:00,45.08,45.32,45.07,45.16,315396.0,37.9338,38.1358,37.9254,38.0012,315396.0
2019-09-30 11:00:00,45.17,45.28,45.15,45.27,413419.0,38.0096,38.1021,37.9927,38.0937,413419.0
2019-09-30 11:30:00,45.28,45.44,45.26,45.39,279138.0,38.1021,38.2368,38.0853,38.1947,279138.0
2019-09-30 12:00:00,45.39,45.47,45.25,45.33,189881.0,38.1947,38.262,38.0769,38.1442,189881.0
2019-09-30 12:30:00,45.33,45.48,45.28,45.42,155008.0,38.1442,38.2704,38.1021,38.2199,155008.0
2019-09-30 13:00:00,45.42,45.44,45.35,45.43,168035.0,38.2199,38.2368,38.161,38.2283,168035.0
2019-09-30 13:30:00,45.43,45.48,45.3,45.31,212567.0,38.2283,38.2704,38.119,38.1274,212567.0
2019-09-30 14:00:00,45.31,45.32,45.15,45.16,204416.0,38.1274,38.1358,37.9927,38.0012,204416.0
2019-09-30 14:30:00,45.16,45.28,45.15,45.26,140333.0,38.0012,38.1021,37.9927,38.0853,140333.0
2019-09-30 15:00:00,45.26,45.31,45.22,45.25,342407.0,38.0853,38.1274,38.0516,38.0769,342407.0
2019-09-30 15:30:00,45.24,45.32,45.16,45.21,1306751.0,38.0685,38.1358,38.0012,38.0432,1306751.0
2019-10-01 09:30:00,45.21,45.28,44.85,45.07,207581.0,38.0432,38.1021,37.7403,37.9254,207581.0
2019-10-01 10:00:00,45.06,45.06,44.32,44.42,202014.0,37.917,37.917,37.2943,37.3785,202014.0
2019-10-01 10:30:00,44.42,44.52,44.16,44.17,163689.0,37.3785,37.4626,37.1597,37.1681,163689.0
2019-10-01 11:00:00,44.16,44.21,43.98,44.02,355898.0,37.1597,37.2017,37.0082,37.0419,355898.0
2019-10-01 11:30:00,44.03,44.1,43.93,43.98,189123.0,37.0503,37.1092,36.9661,37.0082,189123.0
2019-10-01 12:00:00,43.98,44.11,43.85,44.01,198483.0,37.0082,37.1176,36.8988,37.0335,198483.0
2019-10-01 12:30:00,44.02,44.15,43.99,43.99,203657.0,37.0419,37.1513,37.0166,37.0166,203657.0
2019-10-01 13:00:00,44.0,44.01,43.75,43.8,203730.0,37.025,37.0335,36.8147,36.8567,203730.0
2019-10-01 13:30:00,43.79,43.85,43.64,43.68,193678.0,36.8483,36.8988,36.7221,36.7558,193678.0
2019-10-01 14:00:00,43.69,43.73,43.59,43.64,231928.0,36.7642,36.7978,36.68,36.7221,231928.0
2019-10-01 14:30:00,43.64,43.85,43.63,43.8,249737.0,36.7221,36.8988,36.7137,36.8567,249737.0
2019-10-01 15:00:00,43.8,43.87,43.76,43.84,342468.0,36.8567,36.9156,36.8231,36.8904,342468.0
2019-10-01 15:30:00,43.83,43.85,43.69,43.73,1030719.0,36.882,36.8988,36.7642,36.7978,1030719.0
2019-10-02 09:30:00,43.4,43.5,43.17,43.41,456391.0,36.5201,36.6043,36.3266,36.5286,456391.0
2019-10-02 10:00:00,43.4,43.48,43.19,43.23,269702.0,36.5201,36.5875,36.3434,36.3771,269702.0
2019-10-02 10:30:00,43.23,43.23,42.99,43.0,308984.0,36.3771,36.3771,36.1751,36.1836,308984.0
2019-10-02 11:00:00,43.0,43.17,42.94,42.96,285382.0,36.1836,36.3266,36.1331,36.1499,285382.0
2019-10-02 11:30:00,42.96,43.0,42.83,42.89,178975.0,36.1499,36.1836,36.0405,36.091,178975.0
2019-10-02 12:00:00,42.88,43.02,42.83,42.99,238044.0,36.0826,36.2004,36.0405,36.1751,238044.0
2019-10-02 12:30:00,43.0,43.0,42.65,42.71,251108.0,36.1836,36.1836,35.889,35.9395,251108.0
2019-10-02 13:00:00,42.7,42.81,42.65,42.77,465528.0,35.9311,36.0237,35.889,35.99,465528.0
2019-10-02 13:30:00,42.77,42.79,42.63,42.7,266017.0,35.99,36.0068,35.8722,35.9311,266017.0
2019-10-02 14:00:00,42.7,42.72,42.6,42.64,256075.0,35.9311,35.9479,35.847,35.8806,256075.0
2019-10-02 14:30:00,42.64,42.76,42.63,42.74,339910.0,35.8806,35.9816,35.8722,35.9648,339910.0
2019-10-02 15:00:00,42.75,42.79,42.64,42.69,500860.0,35.9732,36.0068,35.8806,35.9227,500860.0
2019-10-02 15:30:00,42.7,42.72,42.43,42.5,1527760.0,35.9311,35.9479,35.7039,35.7628,1527760.0
2019-10-03 09:30:00,42.54,42.79,42.54,42.59,514864.0,35.7965,36.0068,35.7965,35.8386,514864.0
2019-10-03 10:00:00,42.58,42.58,42.02,42.28,491097.0,35.8301,35.8301,35.3589,35.5777,491097.0
2019-10-03 10:30:00,42.27,42.49,42.23,42.38,433336.0,35.5693,35.7544,35.5356,35.6618,433336.0
2019-10-03 11:00:00,42.38,42.61,42.36,42.38,523100.0,35.6618,35.8554,35.645,35.6618,523100.0
2019-10-03 11:30:00,42.39,42.41,42.16,42.21,261420.0,35.6703,35.6871,35.4767,35.5188,261420.0
2019-10-03 12:00:00,42.21,42.3,42.2,42.26,174805.0,35.5188,35.5945,35.5104,35.5609,174805.0
2019-10-03 12:30:00,42.26,42.46,42.26,42.46,214137.0,35.5609,35.7292,35.5609,35.7292,214137.0
2019-10-03 13:00:00,42.46,42.46,42.3,42.35,237546.0,35.7292,35.7292,35.5945,35.6366,237546.0
2019-10-03 13:30:00,42.34,42.59,42.33,42.55,459065.0,35.6282,35.8386,35.6198,35.8049,459065.0
2019-10-03 14:00:00,42.55,42.56,42.45,42.51,266712.0,35.8049,35.8133,35.7207,35.7712,266712.0
2019-10-03 14:30:00,42.51,42.53,42.42,42.51,234136.0,35.7712,35.7881,35.6955,35.7712,234136.0
2019-10-03 15:00:00,42.51,42.53,42.37,42.39,489889.0,35.7712,35.7881,35.6534,35.6703,489889.0
2019-10-03 15:30:00,42.38,42.46,42.27,42.44,1612515.0,35.6618,35.7292,35.5693,35.7123,1612515.0
2019-10-04 09:30:00,42.59,42.74,42.34,42.37,212227.0,35.8386,35.9648,35.6282,35.6534,212227.0
2019-10-04 10:00:00,42.38,42.42,42.14,42.24,320410.0,35.6618,35.6955,35.4599,35.544,320410.0
2019-10-04 10:30:00,42.24,42.4,42.23,42.4,193732.0,35.544,35.6787,35.5356,35.6787,193732.0
2019-10-04 11:00:00,42.4,42.59,42.33,42.55,359965.0,35.6787,35.8386,35.6198,35.8049,359965.0
2019-10-04 11:30:00,42.55,42.62,42.49,42.53,325020.0,35.8049,35.8638,35.7544,35.7881,325020.0
2019-10-04 12:00:00,42.53,42.54,42.42,42.43,227171.0,35.7881,35.7965,35.6955,35.7039,227171.0
2019-10-04 12:30:00,42.43,42.45,42.38,42.44,359227.0,35.7039,35.7207,35.6618,35.7123,359227.0
2019-10-04 13:00:00,42.44,42.46,42.41,42.45,295505.0,35.7123,35.7292,35.6871,35.7207,295505.0
2019-10-04 13:30:00,42.45,42.53,42.37,42.41,678951.0,35.7207,35.7881,35.6534,35.6871,678951.0
2019-10-04 14:00:00,42.41,42.46,42.41,42.45,671516.0,35.6871,35.7292,35.6871,35.7207,671516.0
2019-10-04 14:30:00,42.45,42.51,42.38,42.4,854786.0,35.7207,35.7712,35.6618,35.6787,854786.0
2019-10-04 15:00:00,42.4,42.51,42.38,42.44,1220090.0,35.6787,35.7712,35.6618,35.7123,1220090.0
2019-10-04 15:30:00,42.45,42.77,42.43,42.61,3224124.0,35.7207,35.99,35.7039,35.8554,3224124.0
2019-10-07 09:30:00,42.6,42.6,42.21,42.28,148158.0,35.847,35.847,35.5188,35.5777,148158.0
2019-10-07 10:00:00,42.27,42.47,42.23,42.41,174480.0,35.5693,35.7376,35.5356,35.6871,174480.0
2019-10-07 10:30:00,42.41,42.5,42.37,42.41,163274.0,35.6871,35.7628,35.6534,35.6871,163274.0
2019-10-07 11:00:00,42.4,42.55,42.4,42.48,188625.0,35.6787,35.8049,35.6787,35.746,188625.0
2019-10-07 11:30:00,42.48,42.56,42.46,42.55,133151.0,35.746,35.8133,35.7292,35.8049,133151.0
2019-10-07 12:00:00,42.54,42.59,42.53,42.56,185842.0,35.7965,35.8386,35.7881,35.8133,185842.0
2019-10-07 12:30:00,42.56,42.6,42.44,42.52,209481.0,35.8133,35.847,35.7123,35.7796,209481.0
2019-10-07 13:00:00,42.52,42.55,42.38,42.41,157016.0,35.7796,35.8049,35.6618,35.6871,157016.0
2019-10-07 13:30:00,42.41,42.61,42.39,42.52,494093.0,35.6871,35.8554,35.6703,35.7796,494093.0
2019-10-07 14:00:00,42.52,42.53,42.36,42.38,345272.0,35.7796,35.7881,35.645,35.6618,345272.0
2019-10-07 14:30:00,42.39,42.39,42.17,42.25,265158.0,35.6703,35.6703,35.4851,35.5524,265158.0
2019-10-07 15:00:00,42.25,42.44,42.23,42.43,293786.0,35.5524,35.7123,35.5356,35.7039,293786.0
2019-10-07 15:30:00,42.43,42.44,42.23,42.23,947390.0,35.7039,35.7123,35.5356,35.5356,947390.0
2019-10-08 09:30:00,41.92,42.07,41.68,41.85,347567.0,35.2748,35.401,35.0728,35.2159,347567.0
2019-10-08 10:00:00,41.85,41.93,41.66,41.84,340087.0,35.2159,35.2832,35.056,35.2074,340087.0
2019-10-08 10:30:00,41.83,42.05,41.67,42.04,265461.0,35.199,35.3842,35.0644,35.3757,265461.0
2019-10-08 11:00:00,42.03,42.05,41.8,41.8,212555.0,35.3673,35.3842,35.1738,35.1738,212555.0
2019-10-08 11:30:00,41.81,41.97,41.74,41.97,356256.0,35.1822,35.3168,35.1233,35.3168,356256.0
2019-10-08 12:00:00,41.96,42.2,41.93,42.18,196909.0,35.3084,35.5104,35.2832,35.4935,196909.0
2019-10-08 12:30:00,42.18,42.34,42.14,42.23,193788.0,35.4935,35.6282,35.4599,35.5356,193788.0
2019-10-08 13:00:00,42.22,42.38,42.2,42.37,141147.0,35.5272,35.6618,35.5104,35.6534,141147.0
2019-10-08 13:30:00,42.37,42.41,42.27,42.29,168995.0,35.6534,35.6871,35.5693,35.5861,168995.0
2019-10-08 14:00:00,42.3,42.34,42.21,42.27,264359.0,35.5945,35.6282,35.5188,35.5693,264359.0
2019-10-08 14:30:00,42.27,42.7,42.27,42.45,773432.0,35.5693,35.9311,35.5693,35.7207,773432.0
2019-10-08 15:00:00,42.46,42.59,42.35,42.56,450435.0,35.7292,35.8386,35.6366,35.8133,450435.0
2019-10-08 15:30:00,42.55,42.61,42.32,42.34,1079658.0,35.8049,35.8554,35.6114,35.6282,1079658.0
2019-10-09 09:30:00,42.68,42.79,42.45,42.46,123175.0,35.9143,36.0068,35.7207,35.7292,123175.0
2019-10-09 10:00:00,42.46,42.65,42.36,42.62,156039.0,35.7292,35.889,35.645,35.8638,156039.0
2019-10-09 10:30:00,42.61,42.67,42.38,42.45,132515.0,35.8554,35.9059,35.6618,35.7207,132515.0
2019-10-09 11:00:00,42.45,42.52,42.31,42.45,114805.0,35.7207,35.7796,35.6029,35.7207,114805.0
2019-10-09 11:30:00,42.45,42.61,42.43,42.55,109722.0,35.7207,35.8554,35.7039,35.8049,109722.0
2019-10-09 12:00:00,42.55,42.64,42.52,42.58,107867.0,35.8049,35.8806,35.7796,35.8301,107867.0
2019-10-09 12:30:00,42.58,42.67,42.57,42.65,107243.0,35.8301,35.9059,35.8217,35.889,107243.0
2019-10-09 13:00:00,42.65,42.78,42.63,42.77,193117.0,35.889,35.9984,35.8722,35.99,193117.0
2019-10-09 13:30:00,42.77,42.88,42.76,42.83,144664.0,35.99,36.0826,35.9816,36.0405,144664.0
2019-10-09 14:00:00,42.82,42.84,42.71,42.8,127332.0,36.0321,36.0489,35.9395,36.0153,127332.0
2019-10-09 14:30:00,42.8,42.86,42.73,42.84,159257.0,36.0153,36.0658,35.9564,36.0489,159257.0
2019-10-09 15:00:00,42.84,42.9,42.81,42.9,209302.0,36.0489,36.0994,36.0237,36.0994,209302.0
2019-10-09 15:30:00,42.91,42.99,42.81,42.83,968970.0,36.1078,36.1751,36.0237,36.0405,968970.0
2019-10-10 09:30:00,42.93,43.78,42.8,43.73,602402.0,36.1247,36.8399,36.0153,36.7978,602402.0
2019-10-10 10:00:00,43.74,43.79,43.55,43.62,308441.0,36.8063,36.8483,36.6464,36.7053,308441.0
2019-10-10 10:30:00,43.62,43.64,43.48,43.62,172760.0,36.7053,36.7221,36.5875,36.7053,172760.0
2019-10-10 11:00:00,43.61,43.64,43.43,43.46,160078.0,36.6969,36.7221,36.5454,36.5706,160078.0
2019-10-10 11:30:00,43.45,43.71,43.44,43.69,210970.0,36.5622,36.781,36.5538,36.7642,210970.0
2019-10-10 12:00:00,43.69,43.72,43.57,43.62,137321.0,36.7642,36.7894,36.6632,36.7053,137321.0
2019-10-10 12:30:00,43.62,43.62,43.49,43.56,74083.0,36.7053,36.7053,36.5959,36.6548,74083.0
2019-10-10 13:00:00,43.55,43.61,43.48,43.58,194091.0,36.6464,36.6969,36.5875,36.6716,194091.0
2019-10-10 13:30:00,43.57,43.65,43.49,43.64,124938.0,36.6632,36.7305,36.5959,36.7221,124938.0
2019-10-10 14:00:00,43.64,43.68,43.42,43.46,218121.0,36.7221,36.7558,36.537,36.5706,218121.0
2019-10-10 14:30:00,43.46,43.49,43.31,43.41,223255.0,36.5706,36.5959,36.4444,36.5286,223255.0
2019-10-10 15:00:00,43.41,43.52,43.36,43.5,181674.0,36.5286,36.6211,36.4865,36.6043,181674.0
2019-10-10 15:30:00,43.5,43.58,43.45,43.51,545097.0,36.6043,36.6716,36.5622,36.6127,545097.0
2019-10-11 09:30:00,44.39,44.5,44.06,44.32,391565.0,37.3532,37.4458,37.0755,37.2943,391565.0
2019-10-11 10:00:00,44.33,44.66,44.31,44.53,216611.0,37.3027,37.5804,37.2859,37.471,216611.0
2019-10-11 10:30:00,44.54,44.55,44.34,44.45,131972.0,37.4794,37.4878,37.3111,37.4037,131972.0
2019-10-11 11:00:00,44.44,44.69,44.41,44.61,302231.0,37.3953,37.6057,37.37,37.5383,302231.0
2019-10-11 11:30:00,44.6,44.65,44.43,44.52,186618.0,37.5299,37.572,37.3869,37.4626,186618.0
2019-10-11 12:00:00,44.52,44.54,44.32,44.41,209928.0,37.4626,37.4794,37.2943,37.37,209928.0
2019-10-11 12:30:00,44.41,44.44,44.17,44.34,193680.0,37.37,37.3953,37.1681,37.3111,193680.0
2019-10-11 13:00:00,44.35,44.51,44.23,44.42,188565.0,37.3196,37.4542,37.2186,37.3785,188565.0
2019-10-11 13:30:00,44.44,44.5,44.36,44.46,92768.0,37.3953,37.4458,37.328,37.4121,92768.0
2019-10-11 14:00:00,44.46,44.49,44.38,44.43,106095.0,37.4121,37.4374,37.3448,37.3869,106095.0
2019-10-11 14:30:00,44.43,44.45,44.35,44.41,185039.0,37.3869,37.4037,37.3196,37.37,185039.0
2019-10-11 15:00:00,44.41,44.46,44.35,44.46,166578.0,37.37,37.4121,37.3196,37.4121,166578.0
2019-10-11 15:30:00,44.46,44.52,44.11,44.11,955381.0,37.4121,37.4626,37.1176,37.1176,955381.0
2019-10-14 09:30:00,43.92,43.92,43.41,43.72,376945.0,36.9577,36.9577,36.5286,36.7894,376945.0
2019-10-14 10:00:00,43.71,43.78,43.55,43.59,178056.0,36.781,36.8399,36.6464,36.68,178056.0
2019-10-14 10:30:00,43.59,43.86,43.57,43.86,146634.0,36.68,36.9072,36.6632,36.9072,146634.0
2019-10-14 11:00:00,43.86,43.93,43.8,43.84,197016.0,36.9072,36.9661,36.8567,36.8904,197016.0
2019-10-14 11:30:00,43.83,44.08,43.81,44.01,241239.0,36.882,37.0924,36.8652,37.0335,241239.0
2019-10-14 12:00:00,44.01,44.13,44.0,44.08,153673.0,37.0335,37.1344,37.025,37.0924,153673.0
2019-10-14 12:30:00,44.08,44.09,44.02,44.05,516192.0,37.0924,37.1008,37.0419,37.0671,516192.0
2019-10-14 13:00:00,44.05,44.06,43.96,44.02,174309.0,37.0671,37.0755,36.9914,37.0419,174309.0
2019-10-14 13:30:00,44.02,44.08,43.98,44.05,140642.0,37.0419,37.0924,37.0082,37.0671,140642.0
2019-10-14 14:00:00,44.05,44.06,43.98,44.02,173362.0,37.0671,37.0755,37.0082,37.0419,173362.0
2019-10-14 14:30:00,44.02,44.04,43.99,44.01,165128.0,37.0419,37.0587,37.0166,37.0335,165128.0
2019-10-14 15:00:00,44.01,44.06,43.99,44.02,308529.0,37.0335,37.0755,37.0166,37.0419,308529.0
2019-10-14 15:30:00,44.02,44.03,43.89,43.9,990625.0,37.0419,37.0503,36.9325,36.9409,990625.0
2019-10-15 09:30:00,44.07,44.3,43.56,43.72,404304.0,37.0839,37.2775,36.6548,36.7894,404304.0
2019-10-15 10:00:00,43.72,44.05,43.68,44.02,474066.0,36.7894,37.0671,36.7558,37.0419,474066.0
2019-10-15 10:30:00,44.03,44.42,44.01,44.32,404948.0,37.0503,37.3785,37.0335,37.2943,404948.0
2019-10-15 11:00:00,44.33,44.44,44.32,44.41,292740.0,37.3027,37.3953,37.2943,37.37,292740.0
2019-10-15 11:30:00,44.41,44.43,44.33,44.43,334637.0,37.37,37.3869,37.3027,37.3869,334637.0
2019-10-15 12:00:00,44.43,44.45,44.26,44.34,309857.0,37.3869,37.4037,37.2438,37.3111,309857.0
2019-10-15 12:30:00,44.34,44.43,44.27,44.43,712392.0,37.3111,37.3869,37.2522,37.3869,712392.0
2019-10-15 13:00:00,44.43,44.47,44.31,44.33,728921.0,37.3869,37.4205,37.2859,37.3027,728921.0
2019-10-15 13:30:00,44.34,44.42,44.31,44.34,413764.0,37.3111,37.3785,37.2859,37.3111,413764.0
2019-10-15 14:00:00,44.34,44.45,44.29,44.43,537435.0,37.3111,37.4037,37.2691,37.3869,537435.0
2019-10-15 14:30:00,44.43,44.43,44.32,44.33,508074.0,37.3869,37.3869,37.2943,37.3027,508074.0
2019-10-15 15:00:00,44.34,44.45,44.28,44.44,574391.0,37.3111,37.4037,37.2606,37.3953,574391.0
2019-10-15 15:30:00,44.45,44.45,44.25,44.34,1462236.0,37.4037,37.4037,37.2354,37.3111,1462236.0
2019-10-16 09:30:00,45.0,45.67,44.64,45.4,1138236.0,37.8665,38.4303,37.5636,38.2031,1138236.0
2019-10-16 10:00:00,45.4,45.51,45.15,45.28,333214.0,38.2031,38.2957,37.9927,38.1021,333214.0
2019-10-16 10:30:00,45.29,45.37,45.0,45.13,364805.0,38.1105,38.1779,37.8665,37.9759,364805.0
2019-10-16 11:00:00,45.11,45.11,44.69,44.73,257011.0,37.9591,37.9591,37.6057,37.6393,257011.0
2019-10-16 11:30:00,44.73,45.07,44.68,44.91,218986.0,37.6393,37.9254,37.5972,37.7908,218986.0
2019-10-16 12:00:00,44.91,44.91,44.59,44.62,154818.0,37.7908,37.7908,37.5215,37.5468,154818.0
2019-10-16 12:30:00,44.63,44.65,44.53,44.56,186222.0,37.5552,37.572,37.471,37.4963,186222.0
2019-10-16 13:00:00,44.57,44.73,44.51,44.67,142814.0,37.5047,37.6393,37.4542,37.5888,142814.0
2019-10-16 13:30:00,44.68,44.72,44.64,44.66,123937.0,37.5972,37.6309,37.5636,37.5804,123937.0
2019-10-16 14:00:00,44.66,44.77,44.65,44.72,152117.0,37.5804,37.673,37.572,37.6309,152117.0
2019-10-16 14:30:00,44.71,44.89,44.69,44.74,436867.0,37.6225,37.774,37.6057,37.6477,436867.0
2019-10-16 15:00:00,44.74,44.74,44.59,44.64,269707.0,37.6477,37.6477,37.5215,37.5636,269707.0
2019-10-16 15:30:00,44.64,44.66,44.42,44.45,926234.0,37.5636,37.5804,37.3785,37.4037,926234.0
2019-10-17 09:30:00,44.99,45.13,44.74,44.84,467511.0,37.8581,37.9759,37.6477,37.7319,467511.0
2019-10-17 10:00:00,44.84,45.2,44.81,45.09,215812.0,37.7319,38.0348,37.7066,37.9422,215812.0
2019-10-17 10:30:00,45.09,45.1,44.83,44.84,148165.0,37.9422,37.9507,37.7235,37.7319,148165.0
2019-10-17 11:00:00,44.83,44.94,44.73,44.88,175497.0,37.7235,37.816,37.6393,37.7655,175497.0
2019-10-17 11:30:00,44.88,44.89,44.59,44.6,168785.0,37.7655,37.774,37.5215,37.5299,168785.0
2019-10-17 12:00:00,44.61,44.61,44.47,44.5,131495.0,37.5383,37.5383,37.4205,37.4458,131495.0
2019-10-17 12:30:00,44.5,44.61,44.5,44.55,108985.0,37.4458,37.5383,37.4458,37.4878,108985.0
2019-10-17 13:00:00,44.54,44.6,44.33,44.34,232767.0,37.4794,37.5299,37.3027,37.3111,232767.0
2019-10-17 13:30:00,44.34,44.69,44.34,44.66,366800.0,37.3111,37.6057,37.3111,37.5804,366800.0
2019-10-17 14:00:00,44.66,44.67,44.45,44.48,229512.0,37.5804,37.5888,37.4037,37.4289,229512.0
2019-10-17 14:30:00,44.48,44.58,44.45,44.56,228939.0,37.4289,37.5131,37.4037,37.4963,228939.0
2019-10-17 15:00:00,44.57,44.57,44.47,44.55,190293.0,37.5047,37.5047,37.4205,37.4878,190293.0
2019-10-17 15:30:00,44.55,44.56,44.35,44.38,684503.0,37.4878,37.4963,37.3196,37.3448,684503.0
2019-10-18 09:30:00,44.32,44.76,44.25,44.7,840931.0,37.2943,37.6646,37.2354,37.6141,840931.0
2019-10-18 10:00:00,44.69,44.98,44.69,44.94,369224.0,37.6057,37.8497,37.6057,37.816,369224.0
2019-10-18 10:30:00,44.93,45.1,44.85,45.06,307514.0,37.8076,37.9507,37.7403,37.917,307514.0
2019-10-18 11:00:00,45.07,45.35,45.03,45.34,292007.0,37.9254,38.161,37.8918,38.1526,292007.0
2019-10-18 11:30:00,45.34,45.47,45.21,45.41,279009.0,38.1526,38.262,38.0432,38.2115,279009.0
2019-10-18 12:00:00,45.41,45.41,45.18,45.27,264294.0,38.2115,38.2115,38.018,38.0937,264294.0
2019-10-18 12:30:00,45.27,45.48,45.21,45.46,282331.0,38.0937,38.2704,38.0432,38.2536,282331.0
2019-10-18 13:00:00,45.46,45.65,45.44,45.64,395301.0,38.2536,38.4135,38.2368,38.4051,395301.0
2019-10-18 13:30:00,45.63,45.88,45.59,45.82,290168.0,38.3966,38.607,38.363,38.5565,290168.0
2019-10-18 14:00:00,45.82,45.91,45.72,45.86,267167.0,38.5565,38.6323,38.4724,38.5902,267167.0
2019-10-18 14:30:00,45.86,45.9,45.79,45.84,301494.0,38.5902,38.6238,38.5313,38.5734,301494.0
2019-10-18 15:00:00,45.85,45.87,45.67,45.69,480862.0,38.5818,38.5986,38.4303,38.4471,480862.0
2019-10-18 15:30:00,45.69,45.7,45.34,45.34,1413636.0,38.4471,38.4555,38.1526,38.1526,1413636.0
2019-10-21 09:30:00,45.53,45.93,45.47,45.63,624287.0,38.3125,38.6491,38.262,38.3966,624287.0
2019-10-21 10:00:00,45.63,45.92,45.63,45.79,418676.0,38.3966,38.6407,38.3966,38.5313,418676.0
2019-10-21 10:30:00,45.79,45.97,45.78,45.82,280556.0,38.5313,38.6827,38.5229,38.5565,280556.0
2019-10-21 11:00:00,45.82,45.83,45.63,45.78,293195.0,38.5565,38.5649,38.3966,38.5229,293195.0
2019-10-21 11:30:00,45.79,45.82,45.71,45.8,237576.0,38.5313,38.5565,38.464,38.5397,237576.0
2019-10-21 12:00:00,45.79,45.8,45.66,45.77,254809.0,38.5313,38.5397,38.4219,38.5145,254809.0
2019-10-21 12:30:00,45.77,45.81,45.65,45.79,355648.0,38.5145,38.5481,38.4135,38.5313,355648.0
2019-10-21 13:00:00,45.79,45.84,45.64,45.69,295234.0,38.5313,38.5734,38.4051,38.4471,295234.0
2019-10-21 13:30:00,45.7,45.82,45.62,45.77,291951.0,38.4555,38.5565,38.3882,38.5145,291951.0
2019-10-21 14:00:00,45.77,45.81,45.71,45.78,347995.0,38.5145,38.5481,38.464,38.5229,347995.0
2019-10-21 14:30:00,45.78,45.88,45.77,45.8,307084.0,38.5229,38.607,38.5145,38.5397,307084.0
2019-10-21 15:00:00,45.8,45.89,45.79,45.84,372843.0,38.5397,38.6154,38.5313,38.5734,372843.0
2019-10-21 15:30:00,45.84,45.84,45.65,45.66,905731.0,38.5734,38.5734,38.4135,38.4219,905731.0
2019-10-22 09:30:00,45.62,45.72,45.33,45.5,339208.0,38.3882,38.4724,38.1442,38.2873,339208.0
2019-10-22 10:00:00,45.5,45.86,45.5,45.86,368370.0,38.2873,38.5902,38.2873,38.5902,368370.0
2019-10-22 10:30:00,45.87,45.98,45.75,45.97,253130.0,38.5986,38.6912,38.4976,38.6827,253130.0
2019-10-22 11:00:00,45.97,46.15,45.95,46.12,365127.0,38.6827,38.8342,38.6659,38.809,365127.0
2019-10-22 11:30:00,46.11,46.34,46.07,46.29,368408.0,38.8006,38.9941,38.7669,38.952,368408.0
2019-10-22 12:00:00,46.29,46.54,46.26,46.5,424757.0,38.952,39.1624,38.9268,39.1287,424757.0
2019-10-22 12:30:00,46.5,46.6,46.38,46.38,296789.0,39.1287,39.2129,39.0278,39.0278,296789.0
2019-10-22 13:00:00,46.38,46.42,46.32,46.4,178721.0,39.0278,39.0614,38.9773,39.0446,178721.0
2019-10-22 13:30:00,46.41,46.55,46.38,46.5,332472.0,39.053,39.1708,39.0278,39.1287,332472.0
2019-10-22 14:00:00,46.5,46.72,46.49,46.64,407983.0,39.1287,39.3139,39.1203,39.2465,407983.0
2019-10-22 14:30:00,46.65,46.65,46.33,46.38,385830.0,39.255,39.255,38.9857,39.0278,385830.0
2019-10-22 15:00:00,46.38,46.39,46.22,46.32,322294.0,39.0278,39.0362,38.8931,38.9773,322294.0
2019-10-22 15:30:00,46.32,46.39,46.13,46.15,819326.0,38.9773,39.0362,38.8174,38.8342,819326.0
2019-10-23 09:30:00,46.04,46.49,46.04,46.19,378783.0,38.7417,39.1203,38.7417,38.8679,378783.0
2019-10-23 10:00:00,46.18,46.47,46.13,46.47,314564.0,38.8595,39.1035,38.8174,39.1035,314564.0
2019-10-23 10:30:00,46.49,46.88,46.44,46.82,417196.0,39.1203,39.4485,39.0782,39.398,417196.0
2019-10-23 11:00:00,46.83,46.95,46.73,46.77,350188.0,39.4064,39.5074,39.3223,39.3559,350188.0
2019-10-23 11:30:00,46.76,46.84,46.69,46.84,354200.0,39.3475,39.4148,39.2886,39.4148,354200.0
2019-10-23 12:00:00,46.84,46.87,46.67,46.76,356126.0,39.4148,39.4401,39.2718,39.3475,356126.0
2019-10-23 12:30:00,46.77,46.88,46.75,46.79,362603.0,39.3559,39.4485,39.3391,39.3728,362603.0
2019-10-23 13:00:00,46.79,46.82,46.7,46.72,295126.0,39.3728,39.398,39.297,39.3139,295126.0
2019-10-23 13:30:00,46.72,46.72,46.54,46.63,182874.0,39.3139,39.3139,39.1624,39.2381,182874.0
2019-10-23 14:00:00,46.63,46.7,46.56,46.64,369725.0,39.2381,39.297,39.1792,39.2465,369725.0
2019-10-23 14:30:00,46.65,46.75,46.61,46.73,350865.0,39.255,39.3391,39.2213,39.3223,350865.0
2019-10-23 15:00:00,46.73,46.74,46.57,46.62,316670.0,39.3223,39.3307,39.1876,39.2297,316670.0
2019-10-23 15:30:00,46.62,46.75,46.6,46.73,671240.0,39.2297,39.3391,39.2129,39.3223,671240.0
2019-10-24 09:30:00,46.68,46.85,46.42,46.48,388030.0,39.2802,39.4232,39.0614,39.1119,388030.0
2019-10-24 10:00:00,46.47,46.49,46.1,46.11,372981.0,39.1035,39.1203,38.7921,38.8006,372981.0
2019-10-24 10:30:00,46.1,46.15,45.96,46.09,352400.0,38.7921,38.8342,38.6743,38.7837,352400.0
2019-10-24 11:00:00,46.09,46.37,46.04,46.37,348970.0,38.7837,39.0193,38.7417,39.0193,348970.0
2019-10-24 11:30:00,46.37,46.37,46.18,46.3,323664.0,39.0193,39.0193,38.8595,38.9604,323664.0
2019-10-24 12:00:00,46.31,46.34,46.18,46.31,271907.0,38.9689,38.9941,38.8595,38.9689,271907.0
2019-10-24 12:30:00,46.31,46.43,46.28,46.29,185738.0,38.9689,39.0698,38.9436,38.952,185738.0
2019-10-24 13:00:00,46.29,46.38,46.26,46.34,212892.0,38.952,39.0278,38.9268,38.9941,212892.0
2019-10-24 13:30:00,46.34,46.35,46.2,46.24,283602.0,38.9941,39.0025,38.8763,38.9099,283602.0
2019-10-24 14:00:00,46.25,46.3,46.21,46.29,293251.0,38.9184,38.9604,38.8847,38.952,293251.0
2019-10-24 14:30:00,46.29,46.37,46.28,46.3,363879.0,38.952,39.0193,38.9436,38.9604,363879.0
2019-10-24 15:00:00,46.29,46.42,46.29,46.34,348104.0,38.952,39.0614,38.952,38.9941,348104.0
2019-10-24 15:30:00,46.35,46.35,46.24,46.27,526027.0,39.0025,39.0025,38.9099,38.9352,526027.0
2019-10-25 09:30:00,45.92,46.19,45.9,45.94,215339.0,38.8989,39.1277,38.882,38.9159,215339.0
2019-10-25 10:00:00,45.93,46.2,45.86,46.17,331513.0,38.9074,39.1361,38.8481,39.1107,331513.0
2019-10-25 10:30:00,46.17,46.5,46.17,46.47,677183.0,39.1107,39.3903,39.1107,39.3649,677183.0
2019-10-25 11:00:00,46.47,46.61,46.33,46.61,474677.0,39.3649,39.4834,39.2463,39.4834,474677.0
2019-10-25 11:30:00,46.61,46.75,46.54,46.63,560785.0,39.4834,39.602,39.4241,39.5004,560785.0
2019-10-25 12:00:00,46.63,46.7,46.6,46.63,279452.0,39.5004,39.5597,39.475,39.5004,279452.0
2019-10-25 12:30:00,46.63,46.68,46.6,46.68,218291.0,39.5004,39.5427,39.475,39.5427,218291.0
2019-10-25 13:00:00,46.68,46.75,46.64,46.69,243097.0,39.5427,39.602,39.5089,39.5512,243097.0
2019-10-25 13:30:00,46.69,46.72,46.64,46.67,163029.0,39.5512,39.5766,39.5089,39.5343,163029.0
2019-10-25 14:00:00,46.67,46.7,46.61,46.62,287644.0,39.5343,39.5597,39.4834,39.4919,287644.0
2019-10-25 14:30:00,46.62,46.67,46.59,46.6,281840.0,39.4919,39.5343,39.4665,39.475,281840.0
2019-10-25 15:00:00,46.6,46.65,46.55,46.62,661337.0,39.475,39.5173,39.4326,39.4919,661337.0
2019-10-25 15:30:00,46.62,46.65,46.33,46.37,582143.0,39.4919,39.5173,39.2463,39.2801,582143.0
2019-10-28 09:30:00,46.75,46.95,46.61,46.9,353839.0,39.602,39.7715,39.4834,39.7291,353839.0
2019-10-28 10:00:00,46.9,47.0,46.81,46.98,316941.0,39.7291,39.8138,39.6529,39.7969,316941.0
2019-10-28 10:30:00,46.98,46.99,46.89,46.9,275523.0,39.7969,39.8053,39.7206,39.7291,275523.0
2019-10-28 11:00:00,46.9,46.94,46.84,46.91,291932.0,39.7291,39.763,39.6783,39.7376,291932.0
2019-10-28 11:30:00,46.9,46.99,46.87,46.97,239229.0,39.7291,39.8053,39.7037,39.7884,239229.0
2019-10-28 12:00:00,46.97,47.0,46.94,46.98,326592.0,39.7884,39.8138,39.763,39.7969,326592.0
2019-10-28 12:30:00,46.98,47.0,46.92,46.94,398007.0,39.7969,39.8138,39.746,39.763,398007.0
2019-10-28 13:00:00,46.95,46.96,46.89,46.9,219269.0,39.7715,39.7799,39.7206,39.7291,219269.0
2019-10-28 13:30:00,46.9,46.99,46.87,46.91,343627.0,39.7291,39.8053,39.7037,39.7376,343627.0
2019-10-28 14:00:00,46.91,47.01,46.89,47.0,352856.0,39.7376,39.8223,39.7206,39.8138,352856.0
2019-10-28 14:30:00,47.0,47.01,46.92,46.92,203862.0,39.8138,39.8223,39.746,39.746,203862.0
2019-10-28 15:00:00,46.93,47.02,46.92,46.97,321842.0,39.7545,39.8308,39.746,39.7884,321842.0
2019-10-28 15:30:00,46.96,46.98,46.85,46.88,590516.0,39.7799,39.7969,39.6867,39.7122,590516.0
2019-10-29 09:30:00,46.66,47.05,46.61,47.0,301604.0,39.5258,39.8562,39.4834,39.8138,301604.0
2019-10-29 10:00:00,46.99,47.17,46.96,47.07,1109471.0,39.8053,39.9578,39.7799,39.8731,1109471.0
2019-10-29 10:30:00,47.07,47.18,47.02,47.05,442988.0,39.8731,39.9663,39.8308,39.8562,442988.0
2019-10-29 11:00:00,47.06,47.09,46.95,47.03,337565.0,39.8646,39.8901,39.7715,39.8392,337565.0
2019-10-29 11:30:00,47.04,47.04,46.82,46.88,309965.0,39.8477,39.8477,39.6613,39.7122,309965.0
2019-10-29 12:00:00,46.88,46.97,46.81,46.96,276361.0,39.7122,39.7884,39.6529,39.7799,276361.0
2019-10-29 12:30:00,46.97,47.03,46.95,47.0,256275.0,39.7884,39.8392,39.7715,39.8138,256275.0
2019-10-29 13:00:00,47.01,47.03,46.91,46.92,346862.0,39.8223,39.8392,39.7376,39.746,346862.0
2019-10-29 13:30:00,46.93,46.96,46.78,46.82,212213.0,39.7545,39.7799,39.6275,39.6613,212213.0
2019-10-29 14:00:00,46.82,46.83,46.67,46.71,236410.0,39.6613,39.6698,39.5343,39.5682,236410.0
2019-10-29 14:30:00,46.71,46.72,46.64,46.66,252412.0,39.5682,39.5766,39.5089,39.5258,252412.0
2019-10-29 15:00:00,46.66,46.83,46.65,46.77,291803.0,39.5258,39.6698,39.5173,39.619,291803.0
2019-10-29 15:30:00,46.77,46.78,46.63,46.64,877812.0,39.619,39.6275,39.5004,39.5089,877812.0
2019-10-30 09:30:00,46.57,46.67,46.38,46.57,277845.0,39.4496,39.5343,39.2886,39.4496,277845.0
2019-10-30 10:00:00,46.58,46.61,46.32,46.48,404463.0,39.458,39.4834,39.2378,39.3733,404463.0
2019-10-30 10:30:00,46.48,46.59,46.38,46.59,225928.0,39.3733,39.4665,39.2886,39.4665,225928.0
2019-10-30 11:00:00,46.59,46.59,46.45,46.48,300112.0,39.4665,39.4665,39.3479,39.3733,300112.0
2019-10-30 11:30:00,46.48,46.54,46.37,46.53,331857.0,39.3733,39.4241,39.2801,39.4157,331857.0
2019-10-30 12:00:00,46.53,46.6,46.44,46.46,509673.0,39.4157,39.475,39.3394,39.3564,509673.0
2019-10-30 12:30:00,46.46,46.57,46.46,46.54,209325.0,39.3564,39.4496,39.3564,39.4241,209325.0
2019-10-30 13:00:00,46.54,46.62,46.51,46.52,461132.0,39.4241,39.4919,39.3987,39.4072,461132.0
2019-10-30 13:30:00,46.52,46.53,46.33,46.41,387287.0,39.4072,39.4157,39.2463,39.314,387287.0
2019-10-30 14:00:00,46.39,46.68,46.34,46.66,272442.0,39.2971,39.5427,39.2547,39.5258,272442.0
2019-10-30 14:30:00,46.65,46.85,46.56,46.79,443117.0,39.5173,39.6867,39.4411,39.6359,443117.0
2019-10-30 15:00:00,46.8,46.81,46.65,46.73,441829.0,39.6444,39.6529,39.5173,39.5851,441829.0
2019-10-30 15:30:00,46.71,46.73,46.51,46.62,494621.0,39.5682,39.5851,39.3987,39.4919,494621.0
2019-10-31 09:30:00,46.44,46.58,46.31,46.48,273511.0,39.3394,39.458,39.2293,39.3733,273511.0
2019-10-31 10:00:00,46.5,46.5,46.19,46.29,388275.0,39.3903,39.3903,39.1277,39.2124,388275.0
2019-10-31 10:30:00,46.29,46.49,46.18,46.49,142514.0,39.2124,39.3818,39.1192,39.3818,142514.0
2019-10-31 11:00:00,46.49,46.56,46.43,46.52,318969.0,39.3818,39.4411,39.331,39.4072,318969.0
2019-10-31 11:30:00,46.52,46.63,46.42,46.57,2852081.0,39.4072,39.5004,39.3225,39.4496,2852081.0
2019-10-31 12:00:00,46.57,46.59,46.4,46.48,377148.0,39.4496,39.4665,39.3056,39.3733,377148.0
2019-10-31 12:30:00,46.48,46.49,46.32,46.36,247126.0,39.3733,39.3818,39.2378,39.2717,247126.0
2019-10-31 13:00:00,46.35,46.55,46.33,46.47,395874.0,39.2632,39.4326,39.2463,39.3649,395874.0
2019-10-31 13:30:00,46.47,46.51,46.43,46.48,285893.0,39.3649,39.3987,39.331,39.3733,285893.0
2019-10-31 14:00:00,46.47,46.6,46.41,46.57,357072.0,39.3649,39.475,39.314,39.4496,357072.0
2019-10-31 14:30:00,46.57,46.6,46.52,46.53,343369.0,39.4496,39.475,39.4072,39.4157,343369.0
2019-10-31 15:00:00,46.53,46.68,46.51,46.58,299776.0,39.4157,39.5427,39.3987,39.458,299776.0
2019-10-31 15:30:00,46.58,46.75,46.54,46.75,965880.0,39.458,39.602,39.4241,39.602,965880.0
2019-11-01 09:30:00,47.09,47.19,46.94,47.14,399135.0,39.8901,39.9748,39.763,39.9324,399135.0
2019-11-01 10:00:00,47.14,47.44,47.05,47.41,469055.0,39.9324,40.1865,39.8562,40.1611,469055.0
2019-11-01 10:30:00,47.41,47.44,47.26,47.26,610315.0,40.1611,40.1865,40.0341,40.0341,610315.0
2019-11-01 11:00:00,47.27,47.4,47.25,47.34,369872.0,40.0425,40.1527,40.0256,40.1018,369872.0
2019-11-01 11:30:00,47.34,47.42,47.21,47.26,312410.0,40.1018,40.1696,39.9917,40.0341,312410.0
2019-11-01 12:00:00,47.25,47.31,47.11,47.21,374142.0,40.0256,40.0764,39.907,39.9917,374142.0
2019-11-01 12:30:00,47.21,47.3,47.16,47.19,317100.0,39.9917,40.0679,39.9494,39.9748,317100.0
2019-11-01 13:00:00,47.19,47.43,47.19,47.34,266605.0,39.9748,40.1781,39.9748,40.1018,266605.0
2019-11-01 13:30:00,47.34,47.52,47.34,47.51,355081.0,40.1018,40.2543,40.1018,40.2458,355081.0
2019-11-01 14:00:00,47.51,47.6,47.5,47.59,399276.0,40.2458,40.3221,40.2374,40.3136,399276.0
2019-11-01 14:30:00,47.59,47.59,47.43,47.45,322693.0,40.3136,40.3136,40.1781,40.195,322693.0
2019-11-01 15:00:00,47.44,47.48,47.35,47.37,358789.0,40.1865,40.2204,40.1103,40.1272,358789.0
2019-11-01 15:30:00,47.36,47.38,47.1,47.17,1275498.0,40.1188,40.1357,39.8985,39.9578,1275498.0
2019-11-04 09:30:00,47.74,47.9,47.59,47.87,574004.0,40.4407,40.5762,40.3136,40.5508,574004.0
2019-11-04 10:00:00,47.87,47.9,47.77,47.82,505402.0,40.5508,40.5762,40.4661,40.5084,505402.0
2019-11-04 10:30:00,47.83,48.0,47.79,47.95,423652.0,40.5169,40.6609,40.483,40.6186,423652.0
2019-11-04 11:00:00,47.95,48.18,47.94,48.08,683482.0,40.6186,40.8134,40.6101,40.7287,683482.0
2019-11-04 11:30:00,48.08,48.22,48.07,48.16,310457.0,40.7287,40.8473,40.7202,40.7965,310457.0
2019-11-04 12:00:00,48.16,48.22,48.09,48.14,303095.0,40.7965,40.8473,40.7372,40.7795,303095.0
2019-11-04 12:30:00,48.14,48.29,48.13,48.24,352514.0,40.7795,40.9066,40.771,40.8642,352514.0
2019-11-04 13:00:00,48.24,48.34,48.21,48.28,240863.0,40.8642,40.9489,40.8388,40.8981,240863.0
2019-11-04 13:30:00,48.28,48.42,48.26,48.41,218878.0,40.8981,41.0167,40.8812,41.0082,218878.0
2019-11-04 14:00:00,48.41,48.55,48.4,48.53,350515.0,41.0082,41.1268,40.9998,41.1099,350515.0
2019-11-04 14:30:00,48.52,48.66,48.48,48.61,410671.0,41.1014,41.22,41.0675,41.1777,410671.0
2019-11-04 15:00:00,48.6,48.66,48.56,48.61,452803.0,41.1692,41.22,41.1353,41.1777,452803.0
2019-11-04 15:30:00,48.61,48.74,48.56,48.72,717386.0,41.1777,41.2878,41.1353,41.2708,717386.0
2019-11-05 09:30:00,48.94,49.65,48.87,49.09,504803.0,41.4572,42.0586,41.3979,41.5843,504803.0
2019-11-05 10:00:00,49.1,49.38,49.1,49.1,310999.0,41.5927,41.8299,41.5927,41.5927,310999.0
2019-11-05 10:30:00,49.11,49.41,49.08,49.32,316271.0,41.6012,41.8553,41.5758,41.7791,316271.0
2019-11-05 11:00:00,49.33,49.51,49.15,49.33,371721.0,41.7876,41.94,41.6351,41.7876,371721.0
2019-11-05 11:30:00,49.32,49.32,49.15,49.21,336756.0,41.7791,41.7791,41.6351,41.6859,336756.0
2019-11-05 12:00:00,49.21,49.29,49.05,49.23,269023.0,41.6859,41.7537,41.5504,41.7029,269023.0
2019-11-05 12:30:00,49.23,49.41,49.16,49.4,239699.0,41.7029,41.8553,41.6436,41.8469,239699.0
2019-11-05 13:00:00,49.4,49.43,49.31,49.37,236767.0,41.8469,41.8723,41.7706,41.8214,236767.0
2019-11-05 13:30:00,49.37,49.54,49.34,49.54,250368.0,41.8214,41.9655,41.796,41.9655,250368.0
2019-11-05 14:00:00,49.53,49.54,49.42,49.47,237969.0,41.957,41.9655,41.8638,41.9062,237969.0
2019-11-05 14:30:00,49.47,49.48,49.34,49.46,266150.0,41.9062,41.9146,41.796,41.8977,266150.0
2019-11-05 15:00:00,49.45,49.45,49.25,49.29,267752.0,41.8892,41.8892,41.7198,41.7537,267752.0
2019-11-05 15:30:00,49.29,49.33,49.11,49.18,761489.0,41.7537,41.7876,41.6012,41.6605,761489.0
2019-11-06 09:30:00,49.15,49.38,48.93,49.33,259514.0,41.6351,41.8299,41.4487,41.7876,259514.0
2019-11-06 10:00:00,49.33,49.49,49.29,49.44,267413.0,41.7876,41.9231,41.7537,41.8807,267413.0
2019-11-06 10:30:00,49.43,49.44,49.26,49.3,154998.0,41.8723,41.8807,41.7283,41.7622,154998.0
2019-11-06 11:00:00,49.3,49.4,49.16,49.18,176744.0,41.7622,41.8469,41.6436,41.6605,176744.0
2019-11-06 11:30:00,49.19,49.28,49.01,49.09,195890.0,41.669,41.7452,41.5165,41.5843,195890.0
2019-11-06 12:00:00,49.1,49.15,49.04,49.08,161654.0,41.5927,41.6351,41.5419,41.5758,161654.0
2019-11-06 12:30:00,49.08,49.18,49.07,49.14,124510.0,41.5758,41.6605,41.5673,41.6266,124510.0
2019-11-06 13:00:00,49.14,49.19,49.08,49.17,124697.0,41.6266,41.669,41.5758,41.652,124697.0
2019-11-06 13:30:00,49.18,49.26,49.13,49.21,116612.0,41.6605,41.7283,41.6181,41.6859,116612.0
2019-11-06 14:00:00,49.21,49.21,49.08,49.11,129258.0,41.6859,41.6859,41.5758,41.6012,129258.0
2019-11-06 14:30:00,49.11,49.12,49.01,49.05,166089.0,41.6012,41.6097,41.5165,41.5504,166089.0
2019-11-06 15:00:00,49.05,49.1,49.0,49.05,168510.0,41.5504,41.5927,41.508,41.5504,168510.0
2019-11-06 15:30:00,49.06,49.13,49.01,49.13,463010.0,41.5588,41.6181,41.5165,41.6181,463010.0
2019-11-07 09:30:00,49.54,50.03,49.5,49.91,475975.0,41.9655,42.3805,41.9316,42.2789,475975.0
2019-11-07 10:00:00,49.91,49.95,49.74,49.9,179786.0,42.2789,42.3128,42.1349,42.2704,179786.0
2019-11-07 10:30:00,49.91,49.98,49.82,49.94,213714.0,42.2789,42.3382,42.2026,42.3043,213714.0
2019-11-07 11:00:00,49.94,49.99,49.75,49.96,375623.0,42.3043,42.3467,42.1433,42.3212,375623.0
2019-11-07 11:30:00,49.96,50.02,49.8,49.89,214216.0,42.3212,42.3721,42.1857,42.2619,214216.0
2019-11-07 12:00:00,49.9,49.91,49.78,49.89,137817.0,42.2704,42.2789,42.1688,42.2619,137817.0
2019-11-07 12:30:00,49.89,49.9,49.78,49.82,143479.0,42.2619,42.2704,42.1688,42.2026,143479.0
2019-11-07 13:00:00,49.82,49.84,49.66,49.7,124813.0,42.2026,42.2196,42.0671,42.101,124813.0
2019-11-07 13:30:00,49.7,49.73,49.59,49.63,103792.0,42.101,42.1264,42.0078,42.0417,103792.0
2019-11-07 14:00:00,49.64,49.77,49.63,49.67,100401.0,42.0502,42.1603,42.0417,42.0756,100401.0
2019-11-07 14:30:00,49.67,49.68,49.47,49.63,244782.0,42.0756,42.084,41.9062,42.0417,244782.0
2019-11-07 15:00:00,49.63,49.67,49.52,49.57,124195.0,42.0417,42.0756,41.9485,41.9909,124195.0
2019-11-07 15:30:00,49.57,49.6,49.39,49.4,820416.0,41.9909,42.0163,41.8384,41.8469,820416.0
2019-11-08 09:30:00,49.33,49.49,49.0,49.04,193462.0,41.7876,41.9231,41.508,41.5419,193462.0
2019-11-08 10:00:00,49.05,49.4,48.98,49.38,217062.0,41.5504,41.8469,41.4911,41.8299,217062.0
2019-11-08 10:30:00,49.37,49.41,49.29,49.35,137726.0,41.8214,41.8553,41.7537,41.8045,137726.0
2019-11-08 11:00:00,49.35,49.46,49.32,49.4,139491.0,41.8045,41.8977,41.7791,41.8469,139491.0
2019-11-08 11:30:00,49.4,49.67,49.39,49.58,143281.0,41.8469,42.0756,41.8384,41.9993,143281.0
2019-11-08 12:00:00,49.58,49.59,49.51,49.55,111236.0,41.9993,42.0078,41.94,41.9739,111236.0
2019-11-08 12:30:00,49.55,49.58,49.49,49.55,121293.0,41.9739,41.9993,41.9231,41.9739,121293.0
2019-11-08 13:00:00,49.55,49.61,49.51,49.51,94306.0,41.9739,42.0248,41.94,41.94,94306.0
2019-11-08 13:30:00,49.52,49.52,49.39,49.44,192951.0,41.9485,41.9485,41.8384,41.8807,192951.0
2019-11-08 14:00:00,49.44,49.49,49.27,49.29,116940.0,41.8807,41.9231,41.7367,41.7537,116940.0
2019-11-08 14:30:00,49.29,49.3,49.22,49.25,170132.0,41.7537,41.7622,41.6944,41.7198,170132.0
2019-11-08 15:00:00,49.26,49.27,49.2,49.23,188231.0,41.7283,41.7367,41.6774,41.7029,188231.0
2019-11-08 15:30:00,49.23,49.25,49.17,49.2,819286.0,41.7029,41.7198,41.652,41.6774,819286.0
2019-11-11 09:30:00,49.2,49.39,49.04,49.3,291212.0,41.6774,41.8384,41.5419,41.7622,291212.0
2019-11-11 10:00:00,49.3,49.57,49.27,49.46,225007.0,41.7622,41.9909,41.7367,41.8977,225007.0
2019-11-11 10:30:00,49.47,49.52,49.41,49.43,126810.0,41.9062,41.9485,41.8553,41.8723,126810.0
2019-11-11 11:00:00,49.43,49.43,49.2,49.33,124599.0,41.8723,41.8723,41.6774,41.7876,124599.0
2019-11-11 11:30:00,49.32,49.47,49.25,49.46,109006.0,41.7791,41.9062,41.7198,41.8977,109006.0
2019-11-11 12:00:00,49.46,49.51,49.41,49.48,145818.0,41.8977,41.94,41.8553,41.9146,145818.0
2019-11-11 12:30:00,49.48,49.49,49.32,49.34,61932.0,41.9146,41.9231,41.7791,41.796,61932.0
2019-11-11 13:00:00,49.34,49.4,49.28,49.28,84420.0,41.796,41.8469,41.7452,41.7452,84420.0
2019-11-11 13:30:00,49.28,49.29,49.22,49.26,84901.0,41.7452,41.7537,41.6944,41.7283,84901.0
2019-11-11 14:00:00,49.26,49.27,49.05,49.06,195046.0,41.7283,41.7367,41.5504,41.5588,195046.0
2019-11-11 14:30:00,49.07,49.16,49.06,49.11,125949.0,41.5673,41.6436,41.5588,41.6012,125949.0
2019-11-11 15:00:00,49.12,49.13,49.02,49.08,246926.0,41.6097,41.6181,41.525,41.5758,246926.0
2019-11-11 15:30:00,49.07,49.09,48.98,49.06,623664.0,41.5673,41.5843,41.4911,41.5588,623664.0
2019-11-12 09:30:00,49.21,49.25,48.88,49.09,195528.0,41.6859,41.7198,41.4064,41.5843,195528.0
2019-11-12 10:00:00,49.1,49.22,49.07,49.22,83346.0,41.5927,41.6944,41.5673,41.6944,83346.0
2019-11-12 10:30:00,49.2,49.31,49.08,49.1,161566.0,41.6774,41.7706,41.5758,41.5927,161566.0
2019-11-12 11:00:00,49.1,49.19,49.03,49.08,94851.0,41.5927,41.669,41.5334,41.5758,94851.0
2019-11-12 11:30:00,49.09,49.17,49.07,49.12,68343.0,41.5843,41.652,41.5673,41.6097,68343.0
2019-11-12 12:00:00,49.12,49.14,49.04,49.08,92894.0,41.6097,41.6266,41.5419,41.5758,92894.0
2019-11-12 12:30:00,49.07,49.11,49.0,49.07,55771.0,41.5673,41.6012,41.508,41.5673,55771.0
2019-11-12 13:00:00,49.06,49.11,48.99,49.0,61727.0,41.5588,41.6012,41.4995,41.508,61727.0
2019-11-12 13:30:00,49.0,49.1,48.98,49.08,64553.0,41.508,41.5927,41.4911,41.5758,64553.0
2019-11-12 14:00:00,49.08,49.08,48.93,48.97,89935.0,41.5758,41.5758,41.4487,41.4826,89935.0
2019-11-12 14:30:00,48.97,48.99,48.78,48.84,121260.0,41.4826,41.4995,41.3217,41.3725,121260.0
2019-11-12 15:00:00,48.84,48.96,48.78,48.96,245148.0,41.3725,41.4741,41.3217,41.4741,245148.0
2019-11-12 15:30:00,48.96,49.0,48.87,48.9,716766.0,41.4741,41.508,41.3979,41.4233,716766.0
2019-11-13 09:30:00,48.38,48.48,48.04,48.41,177068.0,40.9828,41.0675,40.6948,41.0082,177068.0
2019-11-13 10:00:00,48.41,48.57,48.37,48.49,81080.0,41.0082,41.1438,40.9743,41.076,81080.0
2019-11-13 10:30:00,48.5,48.52,48.39,48.42,77729.0,41.0845,41.1014,40.9913,41.0167,77729.0
2019-11-13 11:00:00,48.43,48.46,48.34,48.46,141843.0,41.0252,41.0506,40.9489,41.0506,141843.0
2019-11-13 11:30:00,48.46,48.5,48.4,48.5,140757.0,41.0506,41.0845,40.9998,41.0845,140757.0
2019-11-13 12:00:00,48.5,48.52,48.42,48.48,130461.0,41.0845,41.1014,41.0167,41.0675,130461.0
2019-11-13 12:30:00,48.48,48.62,48.47,48.59,95536.0,41.0675,41.1861,41.0591,41.1607,95536.0
2019-11-13 13:00:00,48.59,48.74,48.58,48.61,80023.0,41.1607,41.2878,41.1522,41.1777,80023.0
2019-11-13 13:30:00,48.6,48.77,48.5,48.53,126693.0,41.1692,41.3132,41.0845,41.1099,126693.0
2019-11-13 14:00:00,48.53,48.55,48.44,48.49,70794.0,41.1099,41.1268,41.0336,41.076,70794.0
2019-11-13 14:30:00,48.48,48.56,48.45,48.49,113829.0,41.0675,41.1353,41.0421,41.076,113829.0
2019-11-13 15:00:00,48.5,48.55,48.44,48.45,128900.0,41.0845,41.1268,41.0336,41.0421,128900.0
2019-11-13 15:30:00,48.44,48.48,48.22,48.35,613318.0,41.0336,41.0675,40.8473,40.9574,613318.0
2019-11-14 09:30:00,48.32,48.39,48.19,48.25,98224.0,40.932,40.9913,40.8219,40.8727,98224.0
2019-11-14 10:00:00,48.25,48.47,48.18,48.44,61994.0,40.8727,41.0591,40.8134,41.0336,61994.0
2019-11-14 10:30:00,48.44,48.57,48.4,48.45,88988.0,41.0336,41.1438,40.9998,41.0421,88988.0
2019-11-14 11:00:00,48.44,48.63,48.37,48.56,97742.0,41.0336,41.1946,40.9743,41.1353,97742.0
2019-11-14 11:30:00,48.55,48.57,48.31,48.4,85672.0,41.1268,41.1438,40.9235,40.9998,85672.0
2019-11-14 12:00:00,48.39,48.5,48.38,48.5,57759.0,40.9913,41.0845,40.9828,41.0845,57759.0
2019-11-14 12:30:00,48.5,48.5,48.38,48.47,46950.0,41.0845,41.0845,40.9828,41.0591,46950.0
2019-11-14 13:00:00,48.46,48.5,48.44,48.48,66040.0,41.0506,41.0845,41.0336,41.0675,66040.0
2019-11-14 13:30:00,48.48,48.51,48.36,48.44,97609.0,41.0675,41.0929,40.9659,41.0336,97609.0
2019-11-14 14:00:00,48.46,48.53,48.42,48.5,63901.0,41.0506,41.1099,41.0167,41.0845,63901.0
2019-11-14 14:30:00,48.5,48.53,48.45,48.48,72949.0,41.0845,41.1099,41.0421,41.0675,72949.0
2019-11-14 15:00:00,48.48,48.49,48.35,48.41,93000.0,41.0675,41.076,40.9574,41.0082,93000.0
2019-11-14 15:30:00,48.42,48.45,48.4,48.42,368561.0,41.0167,41.0421,40.9998,41.0167,368561.0
2019-11-15 09:30:00,48.56,48.56,48.19,48.44,505123.0,41.1353,41.1353,40.8219,41.0336,505123.0
2019-11-15 10:00:00,48.43,48.47,48.36,48.4,360581.0,41.0252,41.0591,40.9659,40.9998,360581.0
2019-11-15 10:30:00,48.4,48.52,48.36,48.52,478347.0,40.9998,41.1014,40.9659,41.1014,478347.0
2019-11-15 11:00:00,48.51,48.54,48.42,48.5,362271.0,41.0929,41.1184,41.0167,41.0845,362271.0
2019-11-15 11:30:00,48.5,48.55,48.46,48.52,208832.0,41.0845,41.1268,41.0506,41.1014,208832.0
2019-11-15 12:00:00,48.52,48.62,48.51,48.55,192592.0,41.1014,41.1861,41.0929,41.1268,192592.0
2019-11-15 12:30:00,48.55,48.57,48.51,48.52,63327.0,41.1268,41.1438,41.0929,41.1014,63327.0
2019-11-15 13:00:00,48.53,48.57,48.51,48.54,80428.0,41.1099,41.1438,41.0929,41.1184,80428.0
2019-11-15 13:30:00,48.54,48.56,48.5,48.5,68931.0,41.1184,41.1353,41.0845,41.0845,68931.0
2019-11-15 14:00:00,48.51,48.52,48.47,48.52,78291.0,41.0929,41.1014,41.0591,41.1014,78291.0
2019-11-15 14:30:00,48.51,48.56,48.45,48.54,74774.0,41.0929,41.1353,41.0421,41.1184,74774.0
2019-11-15 15:00:00,48.54,48.55,48.45,48.48,159289.0,41.1184,41.1268,41.0421,41.0675,159289.0
2019-11-15 15:30:00,48.48,48.57,48.39,48.57,652070.0,41.0675,41.1438,40.9913,41.1438,652070.0
2019-11-18 09:30:00,48.63,48.97,48.43,48.97,143817.0,41.1946,41.4826,41.0252,41.4826,143817.0
2019-11-18 10:00:00,48.98,49.03,48.7,48.74,151613.0,41.4911,41.5334,41.2539,41.2878,151613.0
2019-11-18 10:30:00,48.74,48.81,48.64,48.66,123318.0,41.2878,41.3471,41.2031,41.22,123318.0
2019-11-18 11:00:00,48.66,48.76,48.62,48.67,107849.0,41.22,41.3047,41.1861,41.2285,107849.0
2019-11-18 11:30:00,48.67,48.73,48.63,48.68,121500.0,41.2285,41.2793,41.1946,41.2369,121500.0
2019-11-18 12:00:00,48.69,48.69,48.63,48.67,68492.0,41.2454,41.2454,41.1946,41.2285,68492.0
2019-11-18 12:30:00,48.66,48.72,48.66,48.7,65634.0,41.22,41.2708,41.22,41.2539,65634.0
2019-11-18 13:00:00,48.69,48.7,48.64,48.64,86715.0,41.2454,41.2539,41.2031,41.2031,86715.0
2019-11-18 13:30:00,48.64,48.71,48.62,48.68,132584.0,41.2031,41.2624,41.1861,41.2369,132584.0
2019-11-18 14:00:00,48.69,48.71,48.66,48.7,149225.0,41.2454,41.2624,41.22,41.2539,149225.0
2019-11-18 14:30:00,48.7,48.7,48.64,48.66,156719.0,41.2539,41.2539,41.2031,41.22,156719.0
2019-11-18 15:00:00,48.66,48.68,48.64,48.66,189323.0,41.22,41.2369,41.2031,41.22,189323.0
2019-11-18 15:30:00,48.66,48.74,48.57,48.71,545522.0,41.22,41.2878,41.1438,41.2624,545522.0
2019-11-19 09:30:00,48.99,49.0,48.73,48.88,118194.0,41.4995,41.508,41.2793,41.4064,118194.0
2019-11-19 10:00:00,48.87,48.88,48.63,48.75,112719.0,41.3979,41.4064,41.1946,41.2962,112719.0
2019-11-19 10:30:00,48.75,48.78,48.56,48.63,121339.0,41.2962,41.3217,41.1353,41.1946,121339.0
2019-11-19 11:00:00,48.63,48.71,48.61,48.67,136818.0,41.1946,41.2624,41.1777,41.2285,136818.0
2019-11-19 11:30:00,48.67,48.8,48.65,48.79,146946.0,41.2285,41.3386,41.2115,41.3301,146946.0
2019-11-19 12:00:00,48.78,48.87,48.74,48.85,122344.0,41.3217,41.3979,41.2878,41.381,122344.0
2019-11-19 12:30:00,48.86,48.91,48.81,48.88,73782.0,41.3894,41.4318,41.3471,41.4064,73782.0
2019-11-19 13:00:00,48.88,48.97,48.82,48.97,81429.0,41.4064,41.4826,41.3555,41.4826,81429.0
2019-11-19 13:30:00,48.97,48.97,48.85,48.88,80135.0,41.4826,41.4826,41.381,41.4064,80135.0
2019-11-19 14:00:00,48.88,48.89,48.8,48.86,91704.0,41.4064,41.4148,41.3386,41.3894,91704.0
2019-11-19 14:30:00,48.85,48.89,48.78,48.78,132075.0,41.381,41.4148,41.3217,41.3217,132075.0
2019-11-19 15:00:00,48.78,48.79,48.68,48.69,104910.0,41.3217,41.3301,41.2369,41.2454,104910.0
2019-11-19 15:30:00,48.7,48.78,48.57,48.68,787686.0,41.2539,41.3217,41.1438,41.2369,787686.0
2019-11-20 09:30:00,48.56,48.74,48.4,48.46,155022.0,41.1353,41.2878,40.9998,41.0506,155022.0
2019-11-20 10:00:00,48.47,48.57,48.38,48.47,269753.0,41.0591,41.1438,40.9828,41.0591,269753.0
2019-11-20 10:30:00,48.48,48.75,48.48,48.69,120380.0,41.0675,41.2962,41.0675,41.2454,120380.0
2019-11-20 11:00:00,48.68,48.88,48.67,48.86,97796.0,41.2369,41.4064,41.2285,41.3894,97796.0
2019-11-20 11:30:00,48.86,48.89,48.82,48.87,69810.0,41.3894,41.4148,41.3555,41.3979,69810.0
2019-11-20 12:00:00,48.87,48.91,48.77,48.78,65547.0,41.3979,41.4318,41.3132,41.3217,65547.0
2019-11-20 12:30:00,48.78,48.8,48.47,48.56,142605.0,41.3217,41.3386,41.0591,41.1353,142605.0
2019-11-20 13:00:00,48.55,48.57,48.38,48.44,99580.0,41.1268,41.1438,40.9828,41.0336,99580.0
2019-11-20 13:30:00,48.44,48.63,48.39,48.6,111496.0,41.0336,41.1946,40.9913,41.1692,111496.0
2019-11-20 14:00:00,48.6,48.76,48.55,48.75,107756.0,41.1692,41.3047,41.1268,41.2962,107756.0
2019-11-20 14:30:00,48.76,48.79,48.64,48.66,97927.0,41.3047,41.3301,41.2031,41.22,97927.0
2019-11-20 15:00:00,48.66,48.79,48.63,48.75,120563.0,41.22,41.3301,41.1946,41.2962,120563.0
2019-11-20 15:30:00,48.75,48.94,48.74,48.88,696179.0,41.2962,41.4572,41.2878,41.4064,696179.0
2019-11-21 09:30:00,48.99,49.11,48.58,48.87,173446.0,41.4995,41.6012,41.1522,41.3979,173446.0
2019-11-21 10:00:00,48.89,48.91,48.54,48.62,205049.0,41.4148,41.4318,41.1184,41.1861,205049.0
2019-11-21 10:30:00,48.61,48.7,48.54,48.69,69284.0,41.1777,41.2539,41.1184,41.2454,69284.0
2019-11-21 11:00:00,48.69,48.78,48.63,48.68,94550.0,41.2454,41.3217,41.1946,41.2369,94550.0
2019-11-21 11:30:00,48.67,48.79,48.64,48.76,72713.0,41.2285,41.3301,41.2031,41.3047,72713.0
2019-11-21 12:00:00,48.76,48.96,48.75,48.91,91992.0,41.3047,41.4741,41.2962,41.4318,91992.0
2019-11-21 12:30:00,48.92,48.98,48.9,48.9,89082.0,41.4403,41.4911,41.4233,41.4233,89082.0
2019-11-21 13:00:00,48.9,48.97,48.9,48.94,66552.0,41.4233,41.4826,41.4233,41.4572,66552.0
2019-11-21 13:30:00,48.93,48.94,48.84,48.86,77205.0,41.4487,41.4572,41.3725,41.3894,77205.0
2019-11-21 14:00:00,48.86,48.93,48.82,48.87,93315.0,41.3894,41.4487,41.3555,41.3979,93315.0
2019-11-21 14:30:00,48.87,48.87,48.74,48.75,118817.0,41.3979,41.3979,41.2878,41.2962,118817.0
2019-11-21 15:00:00,48.76,48.76,48.64,48.65,183835.0,41.3047,41.3047,41.2031,41.2115,183835.0
2019-11-21 15:30:00,48.65,48.67,48.5,48.58,585636.0,41.2115,41.2285,41.0845,41.1522,585636.0
2019-11-22 09:30:00,48.65,49.1,48.56,49.06,124331.0,41.2115,41.5927,41.1353,41.5588,124331.0
2019-11-22 10:00:00,49.04,49.06,48.82,48.86,98925.0,41.5419,41.5588,41.3555,41.3894,98925.0
2019-11-22 10:30:00,48.85,48.97,48.82,48.9,93111.0,41.381,41.4826,41.3555,41.4233,93111.0
2019-11-22 11:00:00,48.89,48.89,48.76,48.8,64687.0,41.4148,41.4148,41.3047,41.3386,64687.0
2019-11-22 11:30:00,48.8,48.86,48.72,48.77,68226.0,41.3386,41.3894,41.2708,41.3132,68226.0
2019-11-22 12:00:00,48.77,48.83,48.76,48.78,72353.0,41.3132,41.364,41.3047,41.3217,72353.0
2019-11-22 12:30:00,48.77,48.81,48.68,48.8,96935.0,41.3132,41.3471,41.2369,41.3386,96935.0
2019-11-22 13:00:00,48.8,48.91,48.79,48.89,65588.0,41.3386,41.4318,41.3301,41.4148,65588.0
2019-11-22 13:30:00,48.9,48.91,48.82,48.9,72340.0,41.4233,41.4318,41.3555,41.4233,72340.0
2019-11-22 14:00:00,48.9,48.91,48.84,48.85,113103.0,41.4233,41.4318,41.3725,41.381,113103.0
2019-11-22 14:30:00,48.84,48.88,48.81,48.82,93853.0,41.3725,41.4064,41.3471,41.3555,93853.0
2019-11-22 15:00:00,48.82,48.84,48.77,48.78,90034.0,41.3555,41.3725,41.3132,41.3217,90034.0
2019-11-22 15:30:00,48.79,48.84,48.73,48.79,680384.0,41.3301,41.3725,41.2793,41.3301,680384.0
2019-11-25 09:30:00,48.86,49.1,48.85,49.06,128680.0,41.3894,41.5927,41.381,41.5588,128680.0
2019-11-25 10:00:00,49.06,49.45,49.05,49.34,170788.0,41.5588,41.8892,41.5504,41.796,170788.0
2019-11-25 10:30:00,49.34,49.43,49.26,49.32,123225.0,41.796,41.8723,41.7283,41.7791,123225.0
2019-11-25 11:00:00,49.33,49.35,49.19,49.22,83144.0,41.7876,41.8045,41.669,41.6944,83144.0
2019-11-25 11:30:00,49.21,49.24,49.1,49.1,180000.0,41.6859,41.7113,41.5927,41.5927,180000.0
2019-11-25 12:00:00,49.11,49.18,49.07,49.15,112393.0,41.6012,41.6605,41.5673,41.6351,112393.0
2019-11-25 12:30:00,49.15,49.21,49.15,49.21,42232.0,41.6351,41.6859,41.6351,41.6859,42232.0
2019-11-25 13:00:00,49.21,49.25,49.18,49.21,94446.0,41.6859,41.7198,41.6605,41.6859,94446.0
2019-11-25 13:30:00,49.2,49.24,49.18,49.22,57002.0,41.6774,41.7113,41.6605,41.6944,57002.0
2019-11-25 14:00:00,49.22,49.22,49.15,49.18,63056.0,41.6944,41.6944,41.6351,41.6605,63056.0
2019-11-25 14:30:00,49.18,49.21,49.16,49.18,46510.0,41.6605,41.6859,41.6436,41.6605,46510.0
2019-11-25 15:00:00,49.19,49.35,49.16,49.33,94606.0,41.669,41.8045,41.6436,41.7876,94606.0
2019-11-25 15:30:00,49.34,49.37,49.27,49.33,341946.0,41.796,41.8214,41.7367,41.7876,341946.0
2019-11-26 09:30:00,49.37,49.43,49.07,49.18,135290.0,41.8214,41.8723,41.5673,41.6605,135290.0
2019-11-26 10:00:00,49.2,49.22,49.01,49.03,86165.0,41.6774,41.6944,41.5165,41.5334,86165.0
2019-11-26 10:30:00,49.02,49.03,48.89,48.95,113902.0,41.525,41.5334,41.4148,41.4657,113902.0
2019-11-26 11:00:00,48.95,48.95,48.82,48.84,72580.0,41.4657,41.4657,41.3555,41.3725,72580.0
2019-11-26 11:30:00,48.84,48.85,48.76,48.8,94419.0,41.3725,41.381,41.3047,41.3386,94419.0
2019-11-26 12:00:00,48.8,48.89,48.79,48.89,125463.0,41.3386,41.4148,41.3301,41.4148,125463.0
2019-11-26 12:30:00,48.89,48.93,48.84,48.86,73705.0,41.4148,41.4487,41.3725,41.3894,73705.0
2019-11-26 13:00:00,48.86,48.88,48.82,48.83,242360.0,41.3894,41.4064,41.3555,41.364,242360.0
2019-11-26 13:30:00,48.83,48.84,48.7,48.71,84788.0,41.364,41.3725,41.2539,41.2624,84788.0
2019-11-26 14:00:00,48.72,48.75,48.71,48.75,50516.0,41.2708,41.2962,41.2624,41.2962,50516.0
2019-11-26 14:30:00,48.75,48.75,48.69,48.73,84510.0,41.2962,41.2962,41.2454,41.2793,84510.0
2019-11-26 15:00:00,48.74,48.74,48.59,48.59,107642.0,41.2878,41.2878,41.1607,41.1607,107642.0
2019-11-26 15:30:00,48.59,48.84,48.54,48.77,812250.0,41.1607,41.3725,41.1184,41.3132,812250.0
2019-11-27 09:30:00,48.96,49.15,48.84,49.07,90136.0,41.4741,41.6351,41.3725,41.5673,90136.0
2019-11-27 10:00:00,49.05,49.07,48.88,48.89,115186.0,41.5504,41.5673,41.4064,41.4148,115186.0
2019-11-27 10:30:00,48.9,48.95,48.82,48.92,100616.0,41.4233,41.4657,41.3555,41.4403,100616.0
2019-11-27 11:00:00,48.91,48.94,48.84,48.84,124950.0,41.4318,41.4572,41.3725,41.3725,124950.0
2019-11-27 11:30:00,48.84,48.9,48.77,48.8,152784.0,41.3725,41.4233,41.3132,41.3386,152784.0
2019-11-27 12:00:00,48.8,48.9,48.8,48.84,121684.0,41.3386,41.4233,41.3386,41.3725,121684.0
2019-11-27 12:30:00,48.84,48.88,48.82,48.86,86437.0,41.3725,41.4064,41.3555,41.3894,86437.0
2019-11-27 13:00:00,48.86,48.97,48.82,48.91,230282.0,41.3894,41.4826,41.3555,41.4318,230282.0
2019-11-27 13:30:00,48.93,48.94,48.86,48.93,122676.0,41.4487,41.4572,41.3894,41.4487,122676.0
2019-11-27 14:00:00,48.93,48.93,48.84,48.91,104271.0,41.4487,41.4487,41.3725,41.4318,104271.0
2019-11-27 14:30:00,48.91,48.97,48.88,48.91,263449.0,41.4318,41.4826,41.4064,41.4318,263449.0
2019-11-27 15:00:00,48.91,48.94,48.86,48.9,203906.0,41.4318,41.4572,41.3894,41.4233,203906.0
2019-11-27 15:30:00,48.91,48.97,48.85,48.97,442663.0,41.4318,41.4826,41.381,41.4826,442663.0
2019-11-29 09:30:00,48.88,48.88,48.67,48.76,105553.0,41.4064,41.4064,41.2285,41.3047,105553.0
2019-11-29 10:00:00,48.77,48.78,48.64,48.69,493867.0,41.3132,41.3217,41.2031,41.2454,493867.0
2019-11-29 10:30:00,48.69,48.95,48.67,48.84,1046461.0,41.2454,41.4657,41.2285,41.3725,1046461.0
2019-11-29 11:00:00,48.84,48.9,48.74,48.9,616343.0,41.3725,41.4233,41.2878,41.4233,616343.0
2019-11-29 11:30:00,48.89,49.08,48.87,49.06,145572.0,41.4148,41.5758,41.3979,41.5588,145572.0
2019-11-29 12:00:00,49.07,49.1,49.0,49.01,93094.0,41.5673,41.5927,41.508,41.5165,93094.0
2019-11-29 12:30:00,49.01,49.03,48.83,48.96,338399.0,41.5165,41.5334,41.364,41.4741,338399.0
2019-12-02 09:30:00,49.11,49.4,49.05,49.38,117659.0,41.6012,41.8469,41.5504,41.8299,117659.0
2019-12-02 10:00:00,49.38,49.38,49.15,49.24,115272.0,41.8299,41.8299,41.6351,41.7113,115272.0
2019-12-02 10:30:00,49.24,49.24,49.02,49.07,115706.0,41.7113,41.7113,41.525,41.5673,115706.0
2019-12-02 11:00:00,49.07,49.14,49.0,49.05,79588.0,41.5673,41.6266,41.508,41.5504,79588.0
2019-12-02 11:30:00,49.05,49.06,48.96,49.04,74296.0,41.5504,41.5588,41.4741,41.5419,74296.0
2019-12-02 12:00:00,49.05,49.15,48.96,49.02,115884.0,41.5504,41.6351,41.4741,41.525,115884.0
2019-12-02 12:30:00,49.03,49.14,49.0,49.05,55634.0,41.5334,41.6266,41.508,41.5504,55634.0
2019-12-02 13:00:00,49.05,49.1,49.0,49.05,98766.0,41.5504,41.5927,41.508,41.5504,98766.0
2019-12-02 13:30:00,49.05,49.06,48.99,49.02,72435.0,41.5504,41.5588,41.4995,41.525,72435.0
2019-12-02 14:00:00,49.02,49.09,48.98,49.09,112016.0,41.525,41.5843,41.4911,41.5843,112016.0
2019-12-02 14:30:00,49.09,49.16,49.08,49.13,133115.0,41.5843,41.6436,41.5758,41.6181,133115.0
2019-12-02 15:00:00,49.13,49.13,49.02,49.05,170459.0,41.6181,41.6181,41.525,41.5504,170459.0
2019-12-02 15:30:00,49.05,49.15,49.04,49.13,732448.0,41.5504,41.6351,41.5419,41.6181,732448.0
2019-12-03 09:30:00,48.61,48.69,48.42,48.63,200598.0,41.1777,41.2454,41.0167,41.1946,200598.0
2019-12-03 10:00:00,48.65,48.68,48.48,48.53,167430.0,41.2115,41.2369,41.0675,41.1099,167430.0
2019-12-03 10:30:00,48.52,48.57,48.32,48.35,122895.0,41.1014,41.1438,40.932,40.9574,122895.0
2019-12-03 11:00:00,48.34,48.35,48.18,48.18,136383.0,40.9489,40.9574,40.8134,40.8134,136383.0
2019-12-03 11:30:00,48.19,48.26,48.01,48.03,237035.0,40.8219,40.8812,40.6694,40.6863,237035.0
2019-12-03 12:00:00,48.03,48.09,47.91,48.07,258480.0,40.6863,40.7372,40.5847,40.7202,258480.0
2019-12-03 12:30:00,48.07,48.12,48.01,48.11,82932.0,40.7202,40.7626,40.6694,40.7541,82932.0
2019-12-03 13:00:00,48.11,48.23,48.08,48.22,62379.0,40.7541,40.8558,40.7287,40.8473,62379.0
2019-12-03 13:30:00,48.22,48.24,48.11,48.12,80313.0,40.8473,40.8642,40.7541,40.7626,80313.0
2019-12-03 14:00:00,48.13,48.2,48.1,48.2,96684.0,40.771,40.8303,40.7456,40.8303,96684.0
2019-12-03 14:30:00,48.19,48.19,48.08,48.15,95159.0,40.8219,40.8219,40.7287,40.788,95159.0
2019-12-03 15:00:00,48.15,48.3,48.13,48.3,131535.0,40.788,40.915,40.771,40.915,131535.0
2019-12-03 15:30:00,48.3,48.31,48.09,48.12,647580.0,40.915,40.9235,40.7372,40.7626,647580.0
2019-12-04 09:30:00,48.12,48.49,48.12,48.44,170867.0,40.7626,41.076,40.7626,41.0336,170867.0
2019-12-04 10:00:00,48.41,48.63,48.31,48.56,182264.0,41.0082,41.1946,40.9235,41.1353,182264.0
2019-12-04 10:30:00,48.56,48.62,48.47,48.59,149136.0,41.1353,41.1861,41.0591,41.1607,149136.0
2019-12-04 11:00:00,48.6,48.69,48.59,48.69,85990.0,41.1692,41.2454,41.1607,41.2454,85990.0
2019-12-04 11:30:00,48.68,48.82,48.68,48.81,75644.0,41.2369,41.3555,41.2369,41.3471,75644.0
2019-12-04 12:00:00,48.82,48.83,48.71,48.74,49326.0,41.3555,41.364,41.2624,41.2878,49326.0
2019-12-04 12:30:00,48.75,48.81,48.74,48.81,47049.0,41.2962,41.3471,41.2878,41.3471,47049.0
2019-12-04 13:00:00,48.81,48.86,48.79,48.86,59407.0,41.3471,41.3894,41.3301,41.3894,59407.0
2019-12-04 13:30:00,48.86,48.89,48.78,48.81,67953.0,41.3894,41.4148,41.3217,41.3471,67953.0
2019-12-04 14:00:00,48.8,48.82,48.69,48.73,76152.0,41.3386,41.3555,41.2454,41.2793,76152.0
2019-12-04 14:30:00,48.73,48.79,48.7,48.77,58557.0,41.2793,41.3301,41.2539,41.3132,58557.0
2019-12-04 15:00:00,48.77,48.79,48.72,48.75,93901.0,41.3132,41.3301,41.2708,41.2962,93901.0
2019-12-04 15:30:00,48.74,48.84,48.7,48.78,358334.0,41.2878,41.3725,41.2539,41.3217,358334.0
2019-12-05 09:30:00,49.03,49.24,48.9,49.06,125381.0,41.5334,41.7113,41.4233,41.5588,125381.0
2019-12-05 10:00:00,49.06,49.13,48.99,49.03,94952.0,41.5588,41.6181,41.4995,41.5334,94952.0
2019-12-05 10:30:00,49.03,49.08,48.98,49.07,86943.0,41.5334,41.5758,41.4911,41.5673,86943.0
2019-12-05 11:00:00,49.07,49.17,49.04,49.07,94140.0,41.5673,41.652,41.5419,41.5673,94140.0
2019-12-05 11:30:00,49.07,49.08,49.0,49.06,70007.0,41.5673,41.5758,41.508,41.5588,70007.0
2019-12-05 12:00:00,49.06,49.1,49.01,49.06,69700.0,41.5588,41.5927,41.5165,41.5588,69700.0
2019-12-05 12:30:00,49.06,49.07,49.03,49.07,47443.0,41.5588,41.5673,41.5334,41.5673,47443.0
2019-12-05 13:00:00,49.07,49.14,49.06,49.12,66814.0,41.5673,41.6266,41.5588,41.6097,66814.0
2019-12-05 13:30:00,49.12,49.18,49.12,49.16,96041.0,41.6097,41.6605,41.6097,41.6436,96041.0
2019-12-05 14:00:00,49.16,49.18,49.11,49.11,102558.0,41.6436,41.6605,41.6012,41.6012,102558.0
2019-12-05 14:30:00,49.1,49.19,49.04,49.14,144016.0,41.5927,41.669,41.5419,41.6266,144016.0
2019-12-05 15:00:00,49.15,49.27,49.13,49.23,151752.0,41.6351,41.7367,41.6181,41.7029,151752.0
2019-12-05 15:30:00,49.23,49.3,49.21,49.28,513561.0,41.7029,41.7622,41.6859,41.7452,513561.0
2019-12-06 09:30:00,49.83,49.92,49.64,49.83,160083.0,42.2111,42.2874,42.0502,42.2111,160083.0
2019-12-06 10:00:00,49.83,49.86,49.7,49.73,206366.0,42.2111,42.2365,42.101,42.1264,206366.0
2019-12-06 10:30:00,49.72,49.79,49.65,49.77,118494.0,42.1179,42.1772,42.0586,42.1603,118494.0
2019-12-06 11:00:00,49.77,49.93,49.76,49.82,200093.0,42.1603,42.2958,42.1518,42.2026,200093.0
2019-12-06 11:30:00,49.82,49.85,49.74,49.85,122276.0,42.2026,42.2281,42.1349,42.2281,122276.0
2019-12-06 12:00:00,49.84,49.85,49.77,49.78,129489.0,42.2196,42.2281,42.1603,42.1688,129489.0
2019-12-06 12:30:00,49.79,49.83,49.76,49.83,79956.0,42.1772,42.2111,42.1518,42.2111,79956.0
2019-12-06 13:00:00,49.83,49.84,49.77,49.82,81262.0,42.2111,42.2196,42.1603,42.2026,81262.0
2019-12-06 13:30:00,49.81,49.83,49.77,49.83,75931.0,42.1942,42.2111,42.1603,42.2111,75931.0
2019-12-06 14:00:00,49.83,49.83,49.77,49.8,97165.0,42.2111,42.2111,42.1603,42.1857,97165.0
2019-12-06 14:30:00,49.8,49.81,49.68,49.72,123258.0,42.1857,42.1942,42.084,42.1179,123258.0
2019-12-06 15:00:00,49.72,49.74,49.63,49.64,400352.0,42.1179,42.1349,42.0417,42.0502,400352.0
2019-12-06 15:30:00,49.64,49.72,49.61,49.64,536401.0,42.0502,42.1179,42.0248,42.0502,536401.0
2019-12-09 09:30:00,49.57,49.79,49.41,49.71,150927.0,41.9909,42.1772,41.8553,42.1095,150927.0
2019-12-09 10:00:00,49.71,49.79,49.68,49.73,83898.0,42.1095,42.1772,42.084,42.1264,83898.0
2019-12-09 10:30:00,49.73,49.78,49.72,49.76,85210.0,42.1264,42.1688,42.1179,42.1518,85210.0
2019-12-09 11:00:00,49.76,49.82,49.72,49.73,125734.0,42.1518,42.2026,42.1179,42.1264,125734.0
2019-12-09 11:30:00,49.74,49.76,49.66,49.68,68570.0,42.1349,42.1518,42.0671,42.084,68570.0
2019-12-09 12:00:00,49.68,49.69,49.64,49.69,63472.0,42.084,42.0925,42.0502,42.0925,63472.0
2019-12-09 12:30:00,49.68,49.73,49.65,49.68,64184.0,42.084,42.1264,42.0586,42.084,64184.0
2019-12-09 13:00:00,49.68,49.7,49.64,49.65,56602.0,42.084,42.101,42.0502,42.0586,56602.0
2019-12-09 13:30:00,49.65,49.7,49.62,49.65,76070.0,42.0586,42.101,42.0332,42.0586,76070.0
2019-12-09 14:00:00,49.65,49.73,49.61,49.71,109429.0,42.0586,42.1264,42.0248,42.1095,109429.0
2019-12-09 14:30:00,49.7,49.88,49.7,49.88,138701.0,42.101,42.2535,42.101,42.2535,138701.0
2019-12-09 15:00:00,49.88,49.89,49.77,49.77,194661.0,42.2535,42.2619,42.1603,42.1603,194661.0
2019-12-09 15:30:00,49.77,49.82,49.7,49.7,519604.0,42.1603,42.2026,42.101,42.101,519604.0
2019-12-10 09:30:00,49.76,49.78,49.53,49.76,207436.0,42.1518,42.1688,41.957,42.1518,207436.0
2019-12-10 10:00:00,49.78,49.89,49.76,49.89,244794.0,42.1688,42.2619,42.1518,42.2619,244794.0
2019-12-10 10:30:00,49.9,49.9,49.72,49.8,211285.0,42.2704,42.2704,42.1179,42.1857,211285.0
2019-12-10 11:00:00,49.8,49.83,49.71,49.79,154750.0,42.1857,42.2111,42.1095,42.1772,154750.0
2019-12-10 11:30:00,49.79,49.84,49.77,49.78,96558.0,42.1772,42.2196,42.1603,42.1688,96558.0
2019-12-10 12:00:00,49.77,49.8,49.72,49.73,94936.0,42.1603,42.1857,42.1179,42.1264,94936.0
2019-12-10 12:30:00,49.73,49.75,49.68,49.73,92053.0,42.1264,42.1433,42.084,42.1264,92053.0
2019-12-10 13:00:00,49.74,49.76,49.7,49.72,61000.0,42.1349,42.1518,42.101,42.1179,61000.0
2019-12-10 13:30:00,49.72,49.83,49.69,49.82,85959.0,42.1179,42.2111,42.0925,42.2026,85959.0
2019-12-10 14:00:00,49.82,49.91,49.81,49.88,123495.0,42.2026,42.2789,42.1942,42.2535,123495.0
2019-12-10 14:30:00,49.88,49.89,49.78,49.79,94036.0,42.2535,42.2619,42.1688,42.1772,94036.0
2019-12-10 15:00:00,49.79,49.85,49.78,49.82,210371.0,42.1772,42.2281,42.1688,42.2026,210371.0
2019-12-10 15:30:00,49.83,49.86,49.77,49.83,651136.0,42.2111,42.2365,42.1603,42.2111,651136.0
2019-12-11 09:30:00,49.93,50.04,49.85,50.0,240286.0,42.2958,42.389,42.2281,42.3551,240286.0
2019-12-11 10:00:00,49.99,50.27,49.98,50.18,307990.0,42.3467,42.5838,42.3382,42.5076,307990.0
2019-12-11 10:30:00,50.17,50.23,50.09,50.13,163381.0,42.4991,42.55,42.4314,42.4652,163381.0
2019-12-11 11:00:00,50.14,50.14,49.95,49.95,134546.0,42.4737,42.4737,42.3128,42.3128,134546.0
2019-12-11 11:30:00,49.96,50.19,49.94,50.13,316735.0,42.3212,42.5161,42.3043,42.4652,316735.0
2019-12-11 12:00:00,50.13,50.37,50.12,50.3,480665.0,42.4652,42.6686,42.4568,42.6093,480665.0
2019-12-11 12:30:00,50.3,50.32,50.21,50.24,196088.0,42.6093,42.6262,42.533,42.5584,196088.0
2019-12-11 13:00:00,50.23,50.29,50.2,50.21,129970.0,42.55,42.6008,42.5245,42.533,129970.0
2019-12-11 13:30:00,50.21,50.24,50.1,50.12,117430.0,42.533,42.5584,42.4398,42.4568,117430.0
2019-12-11 14:00:00,50.12,50.24,50.1,50.17,183029.0,42.4568,42.5584,42.4398,42.4991,183029.0
2019-12-11 14:30:00,50.17,50.19,50.0,50.09,182356.0,42.4991,42.5161,42.3551,42.4314,182356.0
2019-12-11 15:00:00,50.1,50.11,49.89,49.96,155507.0,42.4398,42.4483,42.2619,42.3212,155507.0
2019-12-11 15:30:00,49.96,50.02,49.8,49.88,661121.0,42.3212,42.3721,42.1857,42.2535,661121.0
2019-12-12 09:30:00,50.13,50.7,49.92,50.65,240405.0,42.4652,42.9481,42.2874,42.9057,240405.0
2019-12-12 10:00:00,50.66,51.04,50.65,50.95,363120.0,42.9142,43.2361,42.9057,43.1599,363120.0
2019-12-12 10:30:00,50.95,51.09,50.9,51.03,234373.0,43.1599,43.2785,43.1175,43.2276,234373.0
2019-12-12 11:00:00,51.03,51.03,50.87,50.94,193560.0,43.2276,43.2276,43.0921,43.1514,193560.0
2019-12-12 11:30:00,50.93,50.93,50.69,50.82,127227.0,43.1429,43.1429,42.9396,43.0497,127227.0
2019-12-12 12:00:00,50.81,50.85,50.74,50.81,139654.0,43.0413,43.0752,42.982,43.0413,139654.0
2019-12-12 12:30:00,50.82,50.95,50.81,50.87,113576.0,43.0497,43.1599,43.0413,43.0921,113576.0
2019-12-12 13:00:00,50.87,50.99,50.85,50.98,93922.0,43.0921,43.1938,43.0752,43.1853,93922.0
2019-12-12 13:30:00,50.98,51.01,50.92,50.99,93539.0,43.1853,43.2107,43.1345,43.1938,93539.0
2019-12-12 14:00:00,51.0,51.01,50.88,50.9,127251.0,43.2022,43.2107,43.1006,43.1175,127251.0
2019-12-12 14:30:00,50.9,51.1,50.89,51.03,250472.0,43.1175,43.2869,43.109,43.2276,250472.0
2019-12-12 15:00:00,51.03,51.3,51.03,51.3,318392.0,43.2276,43.4564,43.2276,43.4564,318392.0
2019-12-12 15:30:00,51.3,51.4,51.2,51.22,930161.0,43.4564,43.5411,43.3716,43.3886,930161.0
2019-12-13 09:30:00,51.03,51.22,50.85,50.91,144719.0,43.2276,43.3886,43.0752,43.126,144719.0
2019-12-13 10:00:00,50.9,51.4,50.87,51.08,238346.0,43.1175,43.5411,43.0921,43.27,238346.0
2019-12-13 10:30:00,51.08,51.08,50.59,50.64,205311.0,43.27,43.27,42.8549,42.8973,205311.0
2019-12-13 11:00:00,50.63,50.65,50.42,50.46,120113.0,42.8888,42.9057,42.7109,42.7448,120113.0
2019-12-13 11:30:00,50.45,50.67,50.35,50.66,159470.0,42.7363,42.9227,42.6516,42.9142,159470.0
2019-12-13 12:00:00,50.66,50.66,50.5,50.61,121796.0,42.9142,42.9142,42.7787,42.8719,121796.0
2019-12-13 12:30:00,50.62,50.64,50.5,50.55,183274.0,42.8803,42.8973,42.7787,42.821,183274.0
2019-12-13 13:00:00,50.55,50.56,50.49,50.5,261523.0,42.821,42.8295,42.7702,42.7787,261523.0
2019-12-13 13:30:00,50.5,50.53,50.44,50.48,110766.0,42.7787,42.8041,42.7278,42.7617,110766.0
2019-12-13 14:00:00,50.48,50.52,50.46,50.5,132746.0,42.7617,42.7956,42.7448,42.7787,132746.0
2019-12-13 14:30:00,50.5,50.51,50.37,50.38,196712.0,42.7787,42.7871,42.6686,42.677,196712.0
2019-12-13 15:00:00,50.38,50.39,50.22,50.27,239383.0,42.677,42.6855,42.5415,42.5838,239383.0
2019-12-13 15:30:00,50.27,50.35,50.16,50.22,724981.0,42.5838,42.6516,42.4907,42.5415,724981.0
2019-12-16 09:30:00,50.73,51.04,50.6,50.78,214298.0,42.9735,43.2361,42.8634,43.0159,214298.0
2019-12-16 10:00:00,50.79,51.0,50.77,50.96,114352.0,43.0243,43.2022,43.0074,43.1683,114352.0
2019-12-16 10:30:00,50.97,51.01,50.84,50.95,154661.0,43.1768,43.2107,43.0667,43.1599,154661.0
2019-12-16 11:00:00,50.95,50.97,50.71,50.72,106408.0,43.1599,43.1768,42.9566,42.965,106408.0
2019-12-16 11:30:00,50.73,50.75,50.61,50.62,112092.0,42.9735,42.9904,42.8719,42.8803,112092.0
2019-12-16 12:00:00,50.62,50.69,50.5,50.53,226223.0,42.8803,42.9396,42.7787,42.8041,226223.0
2019-12-16 12:30:00,50.53,50.6,50.47,50.49,112334.0,42.8041,42.8634,42.7533,42.7702,112334.0
2019-12-16 13:00:00,50.48,50.49,50.39,50.43,141456.0,42.7617,42.7702,42.6855,42.7194,141456.0
2019-12-16 13:30:00,50.43,50.49,50.4,50.41,93074.0,42.7194,42.7702,42.694,42.7024,93074.0
2019-12-16 14:00:00,50.41,50.42,50.25,50.25,83086.0,42.7024,42.7109,42.5669,42.5669,83086.0
2019-12-16 14:30:00,50.25,50.28,50.2,50.21,101927.0,42.5669,42.5923,42.5245,42.533,101927.0
2019-12-16 15:00:00,50.21,50.26,50.2,50.23,116072.0,42.533,42.5754,42.5245,42.55,116072.0
2019-12-16 15:30:00,50.23,50.24,50.1,50.16,535464.0,42.55,42.5584,42.4398,42.4907,535464.0
2019-12-17 09:30:00,50.62,50.95,50.51,50.87,361158.0,42.8803,43.1599,42.7871,43.0921,361158.0
2019-12-17 10:00:00,50.87,51.08,50.84,50.98,219251.0,43.0921,43.27,43.0667,43.1853,219251.0
2019-12-17 10:30:00,50.98,51.02,50.86,50.95,232384.0,43.1853,43.2192,43.0836,43.1599,232384.0
2019-12-17 11:00:00,50.96,51.02,50.87,50.94,174300.0,43.1683,43.2192,43.0921,43.1514,174300.0
2019-12-17 11:30:00,50.95,51.23,50.94,51.2,159912.0,43.1599,43.3971,43.1514,43.3716,159912.0
2019-12-17 12:00:00,51.21,51.25,51.19,51.24,210492.0,43.3801,43.414,43.3632,43.4055,210492.0
2019-12-17 12:30:00,51.25,51.25,51.15,51.16,121185.0,43.414,43.414,43.3293,43.3378,121185.0
2019-12-17 13:00:00,51.16,51.18,51.1,51.12,148278.0,43.3378,43.3547,43.2869,43.3039,148278.0
2019-12-17 13:30:00,51.11,51.12,51.06,51.09,105144.0,43.2954,43.3039,43.2531,43.2785,105144.0
2019-12-17 14:00:00,51.09,51.17,51.07,51.16,214516.0,43.2785,43.3462,43.2615,43.3378,214516.0
2019-12-17 14:30:00,51.15,51.25,51.14,51.23,144148.0,43.3293,43.414,43.3208,43.3971,144148.0
2019-12-17 15:00:00,51.23,51.24,51.19,51.23,215778.0,43.3971,43.4055,43.3632,43.3971,215778.0
2019-12-17 15:30:00,51.23,51.23,51.13,51.15,639685.0,43.3971,43.3971,43.3123,43.3293,639685.0
2019-12-18 09:30:00,51.11,51.25,50.93,50.93,231268.0,43.2954,43.414,43.1429,43.1429,231268.0
2019-12-18 10:00:00,50.93,51.11,50.92,51.06,240517.0,43.1429,43.2954,43.1345,43.2531,240517.0
2019-12-18 10:30:00,51.06,51.14,50.94,51.14,218209.0,43.2531,43.3208,43.1514,43.3208,218209.0
2019-12-18 11:00:00,51.13,51.26,51.12,51.23,247320.0,43.3123,43.4225,43.3039,43.3971,247320.0
2019-12-18 11:30:00,51.23,51.24,51.14,51.17,316711.0,43.3971,43.4055,43.3208,43.3462,316711.0
2019-12-18 12:00:00,51.16,51.2,51.12,51.17,113549.0,43.3378,43.3716,43.3039,43.3462,113549.0
2019-12-18 12:30:00,51.17,51.19,51.12,51.13,179685.0,43.3462,43.3632,43.3039,43.3123,179685.0
2019-12-18 13:00:00,51.12,51.15,51.09,51.1,112036.0,43.3039,43.3293,43.2785,43.2869,112036.0
2019-12-18 13:30:00,51.1,51.12,51.06,51.12,143422.0,43.2869,43.3039,43.2531,43.3039,143422.0
2019-12-18 14:00:00,51.12,51.2,51.08,51.17,132347.0,43.3039,43.3716,43.27,43.3462,132347.0
2019-12-18 14:30:00,51.18,51.21,51.15,51.19,133127.0,43.3547,43.3801,43.3293,43.3632,133127.0
2019-12-18 15:00:00,51.19,51.21,51.12,51.13,217407.0,43.3632,43.3801,43.3039,43.3123,217407.0
2019-12-18 15:30:00,51.12,51.13,50.99,51.01,791847.0,43.3039,43.3123,43.1938,43.2107,791847.0
2019-12-19 09:30:00,50.95,51.25,50.73,50.86,141378.0,43.1599,43.414,42.9735,43.0836,141378.0
2019-12-19 10:00:00,50.86,50.89,50.73,50.88,136990.0,43.0836,43.109,42.9735,43.1006,136990.0
2019-12-19 10:30:00,50.87,50.95,50.85,50.91,106852.0,43.0921,43.1599,43.0752,43.126,106852.0
2019-12-19 11:00:00,50.92,51.01,50.89,50.97,185434.0,43.1345,43.2107,43.109,43.1768,185434.0
2019-12-19 11:30:00,50.97,50.98,50.89,50.91,107127.0,43.1768,43.1853,43.109,43.126,107127.0
2019-12-19 12:00:00,50.91,51.05,50.9,51.02,98334.0,43.126,43.2446,43.1175,43.2192,98334.0
2019-12-19 12:30:00,51.03,51.03,50.91,50.97,74895.0,43.2276,43.2276,43.126,43.1768,74895.0
2019-12-19 13:00:00,50.98,51.0,50.96,50.98,79691.0,43.1853,43.2022,43.1683,43.1853,79691.0
2019-12-19 13:30:00,50.98,51.0,50.96,50.99,130201.0,43.1853,43.2022,43.1683,43.1938,130201.0
2019-12-19 14:00:00,51.0,51.02,50.98,51.01,272694.0,43.2022,43.2192,43.1853,43.2107,272694.0
2019-12-19 14:30:00,51.01,51.03,50.87,50.89,302808.0,43.2107,43.2276,43.0921,43.109,302808.0
2019-12-19 15:00:00,50.89,50.89,50.79,50.85,255623.0,43.109,43.109,43.0243,43.0752,255623.0
2019-12-19 15:30:00,50.85,50.89,50.76,50.85,826476.0,43.0752,43.109,42.9989,43.0752,826476.0
2019-12-20 09:30:00,50.94,51.11,50.63,50.84,1081963.0,43.1514,43.2954,42.8888,43.0667,1081963.0
2019-12-20 10:00:00,50.83,50.86,50.71,50.8,98469.0,43.0582,43.0836,42.9566,43.0328,98469.0
2019-12-20 10:30:00,50.8,50.95,50.78,50.91,114980.0,43.0328,43.1599,43.0159,43.126,114980.0
2019-12-20 11:00:00,50.9,50.94,50.78,50.78,113945.0,43.1175,43.1514,43.0159,43.0159,113945.0
2019-12-20 11:30:00,50.78,50.85,50.75,50.77,100028.0,43.0159,43.0752,42.9904,43.0074,100028.0
2019-12-20 12:00:00,50.78,50.79,50.67,50.69,68534.0,43.0159,43.0243,42.9227,42.9396,68534.0
2019-12-20 12:30:00,50.69,50.74,50.67,50.7,102748.0,42.9396,42.982,42.9227,42.9481,102748.0
2019-12-20 13:00:00,50.7,50.76,50.6,50.61,96708.0,42.9481,42.9989,42.8634,42.8719,96708.0
2019-12-20 13:30:00,50.61,50.66,50.57,50.59,88525.0,42.8719,42.9142,42.838,42.8549,88525.0
2019-12-20 14:00:00,50.59,50.6,50.5,50.58,123520.0,42.8549,42.8634,42.7787,42.8464,123520.0
2019-12-20 14:30:00,50.57,50.66,50.57,50.63,107689.0,42.838,42.9142,42.838,42.8888,107689.0
2019-12-20 15:00:00,50.63,50.63,50.53,50.57,249431.0,42.8888,42.8888,42.8041,42.838,249431.0
2019-12-20 15:30:00,50.57,50.73,50.48,50.61,1122656.0,42.838,42.9735,42.7617,42.8719,1122656.0
2019-12-23 09:30:00,50.65,50.7,50.38,50.46,136048.0,42.9057,42.9481,42.677,42.7448,136048.0
2019-12-23 10:00:00,50.47,50.62,50.45,50.55,91445.0,42.7533,42.8803,42.7363,42.821,91445.0
2019-12-23 10:30:00,50.55,50.55,50.29,50.32,87626.0,42.821,42.821,42.6008,42.6262,87626.0
2019-12-23 11:00:00,50.32,50.46,50.3,50.34,71850.0,42.6262,42.7448,42.6093,42.6431,71850.0
2019-12-23 11:30:00,50.34,50.37,50.24,50.24,77105.0,42.6431,42.6686,42.5584,42.5584,77105.0
2019-12-23 12:00:00,50.24,50.28,50.09,50.14,58917.0,42.5584,42.5923,42.4314,42.4737,58917.0
2019-12-23 12:30:00,50.13,50.16,50.09,50.13,64034.0,42.4652,42.4907,42.4314,42.4652,64034.0
2019-12-23 13:00:00,50.14,50.26,50.13,50.25,102450.0,42.4737,42.5754,42.4652,42.5669,102450.0
2019-12-23 13:30:00,50.25,50.31,50.21,50.3,52949.0,42.5669,42.6177,42.533,42.6093,52949.0
2019-12-23 14:00:00,50.3,50.39,50.29,50.37,71187.0,42.6093,42.6855,42.6008,42.6686,71187.0
2019-12-23 14:30:00,50.37,50.39,50.32,50.35,81730.0,42.6686,42.6855,42.6262,42.6516,81730.0
2019-12-23 15:00:00,50.35,50.41,50.32,50.4,69388.0,42.6516,42.7024,42.6262,42.694,69388.0
2019-12-23 15:30:00,50.39,50.4,50.31,50.37,297454.0,42.6855,42.694,42.6177,42.6686,297454.0
2019-12-24 09:30:00,50.39,50.47,50.17,50.25,81257.0,42.6855,42.7533,42.4991,42.5669,81257.0
2019-12-24 10:00:00,50.25,50.29,50.16,50.24,72030.0,42.5669,42.6008,42.4907,42.5584,72030.0
2019-12-24 10:30:00,50.24,50.32,50.23,50.28,49316.0,42.5584,42.6262,42.55,42.5923,49316.0
2019-12-24 11:00:00,50.28,50.33,50.27,50.29,62478.0,42.5923,42.6347,42.5838,42.6008,62478.0
2019-12-24 11:30:00,50.29,50.33,50.25,50.31,63090.0,42.6008,42.6347,42.5669,42.6177,63090.0
2019-12-24 12:00:00,50.31,50.35,50.3,50.32,70114.0,42.6177,42.6516,42.6093,42.6262,70114.0
2019-12-24 12:30:00,50.31,50.37,50.29,50.36,122044.0,42.6177,42.6686,42.6008,42.6601,122044.0
2019-12-26 09:30:00,50.46,50.48,50.29,50.41,63504.0,42.7448,42.7617,42.6008,42.7024,63504.0
2019-12-26 10:00:00,50.41,50.52,50.41,50.51,37212.0,42.7024,42.7956,42.7024,42.7871,37212.0
2019-12-26 10:30:00,50.52,50.53,50.44,50.53,55353.0,42.7956,42.8041,42.7278,42.8041,55353.0
2019-12-26 11:00:00,50.53,50.65,50.52,50.59,64589.0,42.8041,42.9057,42.7956,42.8549,64589.0
2019-12-26 11:30:00,50.58,50.59,50.46,50.48,33816.0,42.8464,42.8549,42.7448,42.7617,33816.0
2019-12-26 12:00:00,50.48,50.49,50.39,50.41,59337.0,42.7617,42.7702,42.6855,42.7024,59337.0
2019-12-26 12:30:00,50.41,50.42,50.35,50.35,44978.0,42.7024,42.7109,42.6516,42.6516,44978.0
2019-12-26 13:00:00,50.35,50.37,50.29,50.3,27575.0,42.6516,42.6686,42.6008,42.6093,27575.0
2019-12-26 13:30:00,50.3,50.32,50.29,50.32,39098.0,42.6093,42.6262,42.6008,42.6262,39098.0
2019-12-26 14:00:00,50.33,50.44,50.32,50.43,43678.0,42.6347,42.7278,42.6262,42.7194,43678.0
2019-12-26 14:30:00,50.44,50.44,50.35,50.38,39605.0,42.7278,42.7278,42.6516,42.677,39605.0
2019-12-26 15:00:00,50.38,50.41,50.34,50.37,44797.0,42.677,42.7024,42.6431,42.6686,44797.0
2019-12-26 15:30:00,50.35,50.49,50.32,50.49,217876.0,42.6516,42.7702,42.6262,42.7702,217876.0
2019-12-27 09:30:00,50.53,50.64,50.38,50.41,142797.0,42.8041,42.8973,42.677,42.7024,142797.0
2019-12-27 10:00:00,50.39,50.4,50.22,50.3,112300.0,42.6855,42.694,42.5415,42.6093,112300.0
2019-12-27 10:30:00,50.31,50.41,50.24,50.41,93961.0,42.6177,42.7024,42.5584,42.7024,93961.0
2019-12-27 11:00:00,50.41,50.48,50.36,50.39,58948.0,42.7024,42.7617,42.6601,42.6855,58948.0
2019-12-27 11:30:00,50.4,50.46,50.29,50.46,65877.0,42.694,42.7448,42.6008,42.7448,65877.0
2019-12-27 12:00:00,50.45,50.47,50.41,50.41,43430.0,42.7363,42.7533,42.7024,42.7024,43430.0
2019-12-27 12:30:00,50.41,50.43,50.34,50.4,38426.0,42.7024,42.7194,42.6431,42.694,38426.0
2019-12-27 13:00:00,50.4,50.43,50.37,50.41,51462.0,42.694,42.7194,42.6686,42.7024,51462.0
2019-12-27 13:30:00,50.41,50.41,50.24,50.28,70834.0,42.7024,42.7024,42.5584,42.5923,70834.0
2019-12-27 14:00:00,50.28,50.34,50.26,50.28,46730.0,42.5923,42.6431,42.5754,42.5923,46730.0
2019-12-27 14:30:00,50.28,50.32,50.25,50.28,62741.0,42.5923,42.6262,42.5669,42.5923,62741.0
2019-12-27 15:00:00,50.27,50.28,50.17,50.23,143436.0,42.5838,42.5923,42.4991,42.55,143436.0
2019-12-27 15:30:00,50.22,50.36,50.2,50.31,324217.0,42.5415,42.6601,42.5245,42.6177,324217.0
2019-12-30 09:30:00,50.54,50.71,50.33,50.41,110020.0,42.8126,42.9566,42.6347,42.7024,110020.0
2019-12-30 10:00:00,50.42,50.43,50.19,50.29,82291.0,42.7109,42.7194,42.5161,42.6008,82291.0
2019-12-30 10:30:00,50.29,50.37,50.23,50.3,71582.0,42.6008,42.6686,42.55,42.6093,71582.0
2019-12-30 11:00:00,50.31,50.37,50.25,50.3,49421.0,42.6177,42.6686,42.5669,42.6093,49421.0
2019-12-30 11:30:00,50.3,50.38,50.28,50.37,52950.0,42.6093,42.677,42.5923,42.6686,52950.0
2019-12-30 12:00:00,50.37,50.41,50.31,50.38,55760.0,42.6686,42.7024,42.6177,42.677,55760.0
2019-12-30 12:30:00,50.38,50.45,50.37,50.41,44028.0,42.677,42.7363,42.6686,42.7024,44028.0
2019-12-30 13:00:00,50.4,50.42,50.33,50.33,39220.0,42.694,42.7109,42.6347,42.6347,39220.0
2019-12-30 13:30:00,50.34,50.34,50.25,50.3,38521.0,42.6431,42.6431,42.5669,42.6093,38521.0
2019-12-30 14:00:00,50.29,50.29,50.19,50.23,49388.0,42.6008,42.6008,42.5161,42.55,49388.0
2019-12-30 14:30:00,50.22,50.23,50.14,50.15,63414.0,42.5415,42.55,42.4737,42.4822,63414.0
2019-12-30 15:00:00,50.15,50.24,50.14,50.21,55055.0,42.4822,42.5584,42.4737,42.533,55055.0
2019-12-30 15:30:00,50.21,50.24,50.08,50.19,270952.0,42.533,42.5584,42.4229,42.5161,270952.0
2019-12-31 09:30:00,50.14,50.48,50.09,50.32,76952.0,42.4737,42.7617,42.4314,42.6262,76952.0
2019-12-31 10:00:00,50.32,50.38,50.24,50.24,71126.0,42.6262,42.677,42.5584,42.5584,71126.0
2019-12-31 10:30:00,50.24,50.25,50.07,50.15,79388.0,42.5584,42.5669,42.4144,42.4822,79388.0
2019-12-31 11:00:00,50.14,50.23,50.1,50.16,59349.0,42.4737,42.55,42.4398,42.4907,59349.0
2019-12-31 11:30:00,50.16,50.29,50.13,50.21,121821.0,42.4907,42.6008,42.4652,42.533,121821.0
2019-12-31 12:00:00,50.2,50.22,50.12,50.18,65360.0,42.5245,42.5415,42.4568,42.5076,65360.0
2019-12-31 12:30:00,50.19,50.2,50.1,50.12,57249.0,42.5161,42.5245,42.4398,42.4568,57249.0
2019-12-31 13:00:00,50.12,50.19,50.11,50.16,61578.0,42.4568,42.5161,42.4483,42.4907,61578.0
2019-12-31 13:30:00,50.16,50.21,50.14,50.21,63447.0,42.4907,42.533,42.4737,42.533,63447.0
2019-12-31 14:00:00,50.2,50.23,50.17,50.2,76204.0,42.5245,42.55,42.4991,42.5245,76204.0
2019-12-31 14:30:00,50.2,50.2,50.06,50.1,90588.0,42.5245,42.5245,42.4059,42.4398,90588.0
2019-12-31 15:00:00,50.09,50.23,50.06,50.23,142674.0,42.4314,42.55,42.4059,42.55,142674.0
2019-12-31 15:30:00,50.23,50.36,50.19,50.32,448073.0,42.55,42.6601,42.5161,42.6262,448073.0
2020-01-02 09:30:00,50.46,50.67,50.23,50.27,196300.0,42.7448,42.9227,42.55,42.5838,196300.0
2020-01-02 10:00:00,50.26,50.35,50.21,50.3,94958.0,42.5754,42.6516,42.533,42.6093,94958.0
2020-01-02 10:30:00,50.31,50.56,50.25,50.53,127010.0,42.6177,42.8295,42.5669,42.8041,127010.0
2020-01-02 11:00:00,50.53,50.61,50.45,50.61,173620.0,42.8041,42.8719,42.7363,42.8719,173620.0
2020-01-02 11:30:00,50.6,50.74,50.54,50.72,155416.0,42.8634,42.982,42.8126,42.965,155416.0
2020-01-02 12:00:00,50.72,50.78,50.66,50.75,122098.0,42.965,43.0159,42.9142,42.9904,122098.0
2020-01-02 12:30:00,50.74,50.77,50.65,50.66,76118.0,42.982,43.0074,42.9057,42.9142,76118.0
2020-01-02 13:00:00,50.68,50.68,50.57,50.64,73811.0,42.9312,42.9312,42.838,42.8973,73811.0
2020-01-02 13:30:00,50.64,50.67,50.59,50.62,55237.0,42.8973,42.9227,42.8549,42.8803,55237.0
2020-01-02 14:00:00,50.61,50.68,50.6,50.63,90460.0,42.8719,42.9312,42.8634,42.8888,90460.0
2020-01-02 14:30:00,50.63,50.7,50.63,50.65,104136.0,42.8888,42.9481,42.8888,42.9057,104136.0
2020-01-02 15:00:00,50.64,50.76,50.64,50.76,118923.0,42.8973,42.9989,42.8973,42.9989,118923.0
2020-01-02 15:30:00,50.76,50.92,50.74,50.92,415491.0,42.9989,43.1345,42.982,43.1345,415491.0
2020-01-03 09:30:00,50.26,50.43,49.95,50.02,223390.0,42.5754,42.7194,42.3128,42.3721,223390.0
2020-01-03 10:00:00,50.01,50.12,49.8,50.12,84817.0,42.3636,42.4568,42.1857,42.4568,84817.0
2020-01-03 10:30:00,50.12,50.26,50.07,50.16,98761.0,42.4568,42.5754,42.4144,42.4907,98761.0
2020-01-03 11:00:00,50.16,50.3,50.04,50.24,222751.0,42.4907,42.6093,42.389,42.5584,222751.0
2020-01-03 11:30:00,50.24,50.3,50.2,50.23,103431.0,42.5584,42.6093,42.5245,42.55,103431.0
2020-01-03 12:00:00,50.23,50.32,50.22,50.25,73977.0,42.55,42.6262,42.5415,42.5669,73977.0
2020-01-03 12:30:00,50.25,50.32,50.23,50.29,74301.0,42.5669,42.6262,42.55,42.6008,74301.0
2020-01-03 13:00:00,50.29,50.37,50.28,50.34,55315.0,42.6008,42.6686,42.5923,42.6431,55315.0
2020-01-03 13:30:00,50.33,50.34,50.05,50.19,125987.0,42.6347,42.6431,42.3975,42.5161,125987.0
2020-01-03 14:00:00,50.2,50.21,50.1,50.14,54131.0,42.5245,42.533,42.4398,42.4737,54131.0
2020-01-03 14:30:00,50.14,50.28,50.13,50.25,58284.0,42.4737,42.5923,42.4652,42.5669,58284.0
2020-01-03 15:00:00,50.25,50.32,50.16,50.2,88305.0,42.5669,42.6262,42.4907,42.5245,88305.0
2020-01-03 15:30:00,50.2,50.3,50.15,50.23,309743.0,42.5245,42.6093,42.4822,42.55,309743.0
2020-01-06 09:30:00,50.31,50.31,50.02,50.2,292213.0,42.6177,42.6177,42.3721,42.5245,292213.0
2020-01-06 10:00:00,50.19,50.39,50.17,50.37,170710.0,42.5161,42.6855,42.4991,42.6686,170710.0
2020-01-06 10:30:00,50.37,50.52,50.35,50.45,164794.0,42.6686,42.7956,42.6516,42.7363,164794.0
2020-01-06 11:00:00,50.46,50.57,50.4,50.43,126186.0,42.7448,42.838,42.694,42.7194,126186.0
2020-01-06 11:30:00,50.43,50.56,50.43,50.5,122803.0,42.7194,42.8295,42.7194,42.7787,122803.0
2020-01-06 12:00:00,50.49,50.66,50.47,50.6,166080.0,42.7702,42.9142,42.7533,42.8634,166080.0
2020-01-06 12:30:00,50.59,50.67,50.53,50.55,135934.0,42.8549,42.9227,42.8041,42.821,135934.0
2020-01-06 13:00:00,50.55,50.69,50.53,50.69,188677.0,42.821,42.9396,42.8041,42.9396,188677.0
2020-01-06 13:30:00,50.68,50.71,50.63,50.65,135283.0,42.9312,42.9566,42.8888,42.9057,135283.0
2020-01-06 14:00:00,50.64,50.67,50.55,50.56,142931.0,42.8973,42.9227,42.821,42.8295,142931.0
2020-01-06 14:30:00,50.57,50.61,50.54,50.56,79326.0,42.838,42.8719,42.8126,42.8295,79326.0
2020-01-06 15:00:00,50.57,50.59,50.5,50.57,135369.0,42.838,42.8549,42.7787,42.838,135369.0
2020-01-06 15:30:00,50.57,50.75,50.57,50.75,512767.0,42.838,42.9904,42.838,42.9904,512767.0
2020-01-07 09:30:00,50.69,51.39,50.69,51.25,432147.0,42.9396,43.5326,42.9396,43.414,432147.0
2020-01-07 10:00:00,51.23,51.29,51.08,51.15,297668.0,43.3971,43.4479,43.27,43.3293,297668.0
2020-01-07 10:30:00,51.16,51.25,51.09,51.2,135714.0,43.3378,43.414,43.2785,43.3716,135714.0
2020-01-07 11:00:00,51.19,51.4,51.15,51.17,199252.0,43.3632,43.5411,43.3293,43.3462,199252.0
2020-01-07 11:30:00,51.17,51.17,51.02,51.02,129424.0,43.3462,43.3462,43.2192,43.2192,129424.0
2020-01-07 12:00:00,51.02,51.1,51.01,51.08,74962.0,43.2192,43.2869,43.2107,43.27,74962.0
2020-01-07 12:30:00,51.07,51.15,50.99,51.09,129143.0,43.2615,43.3293,43.1938,43.2785,129143.0
2020-01-07 13:00:00,51.09,51.17,51.08,51.15,106287.0,43.2785,43.3462,43.27,43.3293,106287.0
2020-01-07 13:30:00,51.15,51.17,51.06,51.16,117522.0,43.3293,43.3462,43.2531,43.3378,117522.0
2020-01-07 14:00:00,51.16,51.27,51.16,51.24,191529.0,43.3378,43.4309,43.3378,43.4055,191529.0
2020-01-07 14:30:00,51.25,51.38,51.23,51.37,140357.0,43.414,43.5241,43.3971,43.5157,140357.0
2020-01-07 15:00:00,51.37,51.42,51.33,51.35,204387.0,43.5157,43.558,43.4818,43.4987,204387.0
2020-01-07 15:30:00,51.35,51.36,51.22,51.25,416851.0,43.4987,43.5072,43.3886,43.414,416851.0
2020-01-08 09:30:00,51.45,51.54,51.31,51.44,173959.0,43.5834,43.6597,43.4648,43.575,173959.0
2020-01-08 10:00:00,51.44,51.5,51.15,51.16,116323.0,43.575,43.6258,43.3293,43.3378,116323.0
2020-01-08 10:30:00,51.16,51.19,51.01,51.08,110771.0,43.3378,43.3632,43.2107,43.27,110771.0
2020-01-08 11:00:00,51.1,51.25,51.08,51.2,90682.0,43.2869,43.414,43.27,43.3716,90682.0
2020-01-08 11:30:00,51.19,51.51,51.09,51.37,126743.0,43.3632,43.6342,43.2785,43.5157,126743.0
2020-01-08 12:00:00,51.39,51.46,51.35,51.41,91177.0,43.5326,43.5919,43.4987,43.5495,91177.0
2020-01-08 12:30:00,51.41,51.42,51.32,51.35,67518.0,43.5495,43.558,43.4733,43.4987,67518.0
2020-01-08 13:00:00,51.35,51.35,51.27,51.3,95652.0,43.4987,43.4987,43.4309,43.4564,95652.0
2020-01-08 13:30:00,51.3,51.46,51.29,51.33,125317.0,43.4564,43.5919,43.4479,43.4818,125317.0
2020-01-08 14:00:00,51.33,51.51,51.32,51.44,117474.0,43.4818,43.6342,43.4733,43.575,117474.0
2020-01-08 14:30:00,51.45,51.57,51.4,51.55,136614.0,43.5834,43.6851,43.5411,43.6681,136614.0
2020-01-08 15:00:00,51.55,51.57,51.46,51.46,172634.0,43.6681,43.6851,43.5919,43.5919,172634.0
2020-01-08 15:30:00,51.46,51.46,51.2,51.31,724002.0,43.5919,43.5919,43.3716,43.4648,724002.0
2020-01-09 09:30:00,51.51,51.6,51.29,51.37,160794.0,43.6342,43.7105,43.4479,43.5157,160794.0
2020-01-09 10:00:00,51.38,51.41,51.27,51.41,157006.0,43.5241,43.5495,43.4309,43.5495,157006.0
2020-01-09 10:30:00,51.41,51.59,51.4,51.51,106536.0,43.5495,43.702,43.5411,43.6342,106536.0
2020-01-09 11:00:00,51.51,51.53,51.39,51.45,128037.0,43.6342,43.6512,43.5326,43.5834,128037.0
2020-01-09 11:30:00,51.45,51.5,51.4,51.49,93166.0,43.5834,43.6258,43.5411,43.6173,93166.0
2020-01-09 12:00:00,51.49,51.5,51.37,51.39,140836.0,43.6173,43.6258,43.5157,43.5326,140836.0
2020-01-09 12:30:00,51.4,51.48,51.34,51.48,80230.0,43.5411,43.6088,43.4902,43.6088,80230.0
2020-01-09 13:00:00,51.48,51.56,51.41,51.49,114818.0,43.6088,43.6766,43.5495,43.6173,114818.0
2020-01-09 13:30:00,51.49,51.5,51.4,51.45,83473.0,43.6173,43.6258,43.5411,43.5834,83473.0
2020-01-09 14:00:00,51.45,51.55,51.43,51.51,146520.0,43.5834,43.6681,43.5665,43.6342,146520.0
2020-01-09 14:30:00,51.51,51.55,51.43,51.47,130021.0,43.6342,43.6681,43.5665,43.6004,130021.0
2020-01-09 15:00:00,51.48,51.48,51.37,51.45,171882.0,43.6088,43.6088,43.5157,43.5834,171882.0
2020-01-09 15:30:00,51.45,51.54,51.44,51.49,443891.0,43.5834,43.6597,43.575,43.6173,443891.0
2020-01-10 09:30:00,51.39,51.39,51.04,51.05,271093.0,43.5326,43.5326,43.2361,43.2446,271093.0
2020-01-10 10:00:00,51.05,51.15,50.83,50.84,256376.0,43.2446,43.3293,43.0582,43.0667,256376.0
2020-01-10 10:30:00,50.84,50.85,50.62,50.75,175720.0,43.0667,43.0752,42.8803,42.9904,175720.0
2020-01-10 11:00:00,50.75,50.86,50.68,50.69,142222.0,42.9904,43.0836,42.9312,42.9396,142222.0
2020-01-10 11:30:00,50.69,50.81,50.64,50.77,126297.0,42.9396,43.0413,42.8973,43.0074,126297.0
2020-01-10 12:00:00,50.77,50.86,50.7,50.86,93246.0,43.0074,43.0836,42.9481,43.0836,93246.0
2020-01-10 12:30:00,50.86,50.92,50.78,50.8,88652.0,43.0836,43.1345,43.0159,43.0328,88652.0
2020-01-10 13:00:00,50.8,50.83,50.73,50.81,83293.0,43.0328,43.0582,42.9735,43.0413,83293.0
2020-01-10 13:30:00,50.82,50.85,50.76,50.77,61255.0,43.0497,43.0752,42.9989,43.0074,61255.0
2020-01-10 14:00:00,50.76,50.77,50.66,50.67,94456.0,42.9989,43.0074,42.9142,42.9227,94456.0
2020-01-10 14:30:00,50.67,50.68,50.57,50.6,160017.0,42.9227,42.9312,42.838,42.8634,160017.0
2020-01-10 15:00:00,50.6,50.61,50.47,50.55,225569.0,42.8634,42.8719,42.7533,42.821,225569.0
2020-01-10 15:30:00,50.55,50.58,50.42,50.54,724833.0,42.821,42.8464,42.7109,42.8126,724833.0
2020-01-13 09:30:00,50.67,50.76,50.55,50.74,197681.0,42.9227,42.9989,42.821,42.982,197681.0
2020-01-13 10:00:00,50.73,50.78,50.54,50.6,144251.0,42.9735,43.0159,42.8126,42.8634,144251.0
2020-01-13 10:30:00,50.6,50.7,50.57,50.66,226421.0,42.8634,42.9481,42.838,42.9142,226421.0
2020-01-13 11:00:00,50.66,50.72,50.57,50.65,194924.0,42.9142,42.965,42.838,42.9057,194924.0
2020-01-13 11:30:00,50.65,50.71,50.59,50.7,139047.0,42.9057,42.9566,42.8549,42.9481,139047.0
2020-01-13 12:00:00,50.69,50.83,50.66,50.76,103148.0,42.9396,43.0582,42.9142,42.9989,103148.0
2020-01-13 12:30:00,50.77,50.8,50.66,50.72,179428.0,43.0074,43.0328,42.9142,42.965,179428.0
2020-01-13 13:00:00,50.73,50.75,50.62,50.64,260606.0,42.9735,42.9904,42.8803,42.8973,260606.0
2020-01-13 13:30:00,50.65,50.81,50.65,50.75,155854.0,42.9057,43.0413,42.9057,42.9904,155854.0
2020-01-13 14:00:00,50.76,50.79,50.69,50.77,184969.0,42.9989,43.0243,42.9396,43.0074,184969.0
2020-01-13 14:30:00,50.77,50.77,50.67,50.7,147023.0,43.0074,43.0074,42.9227,42.9481,147023.0
2020-01-13 15:00:00,50.71,50.72,50.65,50.66,168196.0,42.9566,42.965,42.9057,42.9142,168196.0
2020-01-13 15:30:00,50.67,50.89,50.66,50.88,625629.0,42.9227,43.109,42.9142,43.1006,625629.0
2020-01-14 09:30:00,50.83,50.94,50.64,50.79,148986.0,43.0582,43.1514,42.8973,43.0243,148986.0
2020-01-14 10:00:00,50.78,50.98,50.77,50.98,155094.0,43.0159,43.1853,43.0074,43.1853,155094.0
2020-01-14 10:30:00,50.99,51.06,50.93,51.01,141649.0,43.1938,43.2531,43.1429,43.2107,141649.0
2020-01-14 11:00:00,51.02,51.17,50.95,51.07,173396.0,43.2192,43.3462,43.1599,43.2615,173396.0
2020-01-14 11:30:00,51.08,51.16,51.06,51.1,117485.0,43.27,43.3378,43.2531,43.2869,117485.0
2020-01-14 12:00:00,51.11,51.11,50.96,50.98,117800.0,43.2954,43.2954,43.1683,43.1853,117800.0
2020-01-14 12:30:00,50.98,51.11,50.98,51.08,100003.0,43.1853,43.2954,43.1853,43.27,100003.0
2020-01-14 13:00:00,51.09,51.21,51.08,51.15,94859.0,43.2785,43.3801,43.27,43.3293,94859.0
2020-01-14 13:30:00,51.15,51.21,50.99,51.08,143759.0,43.3293,43.3801,43.1938,43.27,143759.0
2020-01-14 14:00:00,51.08,51.1,50.93,50.97,127029.0,43.27,43.2869,43.1429,43.1768,127029.0
2020-01-14 14:30:00,50.97,51.04,50.96,50.97,97261.0,43.1768,43.2361,43.1683,43.1768,97261.0
2020-01-14 15:00:00,50.97,51.03,50.94,50.96,163607.0,43.1768,43.2276,43.1514,43.1683,163607.0
2020-01-14 15:30:00,50.96,51.03,50.87,51.0,567455.0,43.1683,43.2276,43.0921,43.2022,567455.0
2020-01-15 09:30:00,50.73,50.76,50.37,50.69,346422.0,42.9735,42.9989,42.6686,42.9396,346422.0
2020-01-15 10:00:00,50.69,50.82,50.68,50.73,173815.0,42.9396,43.0497,42.9312,42.9735,173815.0
2020-01-15 10:30:00,50.73,50.88,50.73,50.82,118424.0,42.9735,43.1006,42.9735,43.0497,118424.0
2020-01-15 11:00:00,50.82,50.86,50.71,50.72,152649.0,43.0497,43.0836,42.9566,42.965,152649.0
2020-01-15 11:30:00,50.72,50.82,50.7,50.72,86079.0,42.965,43.0497,42.9481,42.965,86079.0
2020-01-15 12:00:00,50.71,50.79,50.68,50.74,229645.0,42.9566,43.0243,42.9312,42.982,229645.0
2020-01-15 12:30:00,50.74,50.86,50.71,50.76,176763.0,42.982,43.0836,42.9566,42.9989,176763.0
2020-01-15 13:00:00,50.76,50.86,50.67,50.69,261048.0,42.9989,43.0836,42.9227,42.9396,261048.0
2020-01-15 13:30:00,50.68,50.74,50.6,50.62,139923.0,42.9312,42.982,42.8634,42.8803,139923.0
2020-01-15 14:00:00,50.62,50.8,50.61,50.8,130681.0,42.8803,43.0328,42.8719,43.0328,130681.0
2020-01-15 14:30:00,50.8,50.89,50.76,50.81,141057.0,43.0328,43.109,42.9989,43.0413,141057.0
2020-01-15 15:00:00,50.82,50.84,50.67,50.72,173766.0,43.0497,43.0667,42.9227,42.965,173766.0
2020-01-15 15:30:00,50.71,50.75,50.55,50.69,968254.0,42.9566,42.9904,42.821,42.9396,968254.0
2020-01-16 09:30:00,46.83,47.45,46.5,47.03,2096991.0,39.6698,40.195,39.3903,39.8392,2096991.0
2020-01-16 10:00:00,47.03,47.06,46.78,47.0,1070018.0,39.8392,39.8646,39.6275,39.8138,1070018.0
2020-01-16 10:30:00,47.0,47.2,46.95,47.04,939691.0,39.8138,39.9832,39.7715,39.8477,939691.0
2020-01-16 11:00:00,47.03,47.03,46.63,46.67,1038553.0,39.8392,39.8392,39.5004,39.5343,1038553.0
2020-01-16 11:30:00,46.67,46.78,46.51,46.66,650565.0,39.5343,39.6275,39.3987,39.5258,650565.0
2020-01-16 12:00:00,46.66,46.77,46.59,46.73,375076.0,39.5258,39.619,39.4665,39.5851,375076.0
2020-01-16 12:30:00,46.73,46.88,46.7,46.75,322438.0,39.5851,39.7122,39.5597,39.602,322438.0
2020-01-16 13:00:00,46.75,46.88,46.6,46.84,378530.0,39.602,39.7122,39.475,39.6783,378530.0
2020-01-16 13:30:00,46.84,46.87,46.63,46.63,378085.0,39.6783,39.7037,39.5004,39.5004,378085.0
2020-01-16 14:00:00,46.63,46.77,46.62,46.62,244051.0,39.5004,39.619,39.4919,39.4919,244051.0
2020-01-16 14:30:00,46.63,46.67,46.36,46.52,661373.0,39.5004,39.5343,39.2717,39.4072,661373.0
2020-01-16 15:00:00,46.52,46.66,46.42,46.64,442102.0,39.4072,39.5258,39.3225,39.5089,442102.0
2020-01-16 15:30:00,46.63,46.78,46.61,46.73,1503331.0,39.5004,39.6275,39.4834,39.5851,1503331.0
2020-01-17 09:30:00,46.85,46.96,46.33,46.45,1679956.0,39.6867,39.7799,39.2463,39.3479,1679956.0
2020-01-17 10:00:00,46.44,46.58,46.21,46.28,988508.0,39.3394,39.458,39.1446,39.2039,988508.0
2020-01-17 10:30:00,46.28,46.31,46.13,46.21,695297.0,39.2039,39.2293,39.0768,39.1446,695297.0
2020-01-17 11:00:00,46.21,46.3,45.98,46.14,992660.0,39.1446,39.2208,38.9498,39.0853,992660.0
2020-01-17 11:30:00,46.14,46.23,46.11,46.16,423226.0,39.0853,39.1615,39.0599,39.1022,423226.0
2020-01-17 12:00:00,46.16,46.24,46.11,46.22,299825.0,39.1022,39.17,39.0599,39.1531,299825.0
2020-01-17 12:30:00,46.22,46.22,45.87,45.87,663333.0,39.1531,39.1531,38.8566,38.8566,663333.0
2020-01-17 13:00:00,45.88,46.08,45.86,46.0,419313.0,38.8651,39.0345,38.8481,38.9667,419313.0
2020-01-17 13:30:00,46.0,46.03,45.96,46.0,359916.0,38.9667,38.9921,38.9328,38.9667,359916.0
2020-01-17 14:00:00,46.0,46.01,45.97,45.99,371296.0,38.9667,38.9752,38.9413,38.9582,371296.0
2020-01-17 14:30:00,46.0,46.05,45.92,45.95,957489.0,38.9667,39.0091,38.8989,38.9244,957489.0
2020-01-17 15:00:00,45.95,46.0,45.88,45.99,608824.0,38.9244,38.9667,38.8651,38.9582,608824.0
2020-01-17 15:30:00,45.99,46.2,45.89,46.18,2067787.0,38.9582,39.1361,38.8735,39.1192,2067787.0
2020-01-21 09:30:00,46.31,46.82,46.23,46.69,988818.0,39.2293,39.6613,39.1615,39.5512,988818.0
2020-01-21 10:00:00,46.69,46.83,46.54,46.79,391789.0,39.5512,39.6698,39.4241,39.6359,391789.0
2020-01-21 10:30:00,46.8,46.95,46.8,46.84,384455.0,39.6444,39.7715,39.6444,39.6783,384455.0
2020-01-21 11:00:00,46.84,47.06,46.8,47.02,413775.0,39.6783,39.8646,39.6444,39.8308,413775.0
2020-01-21 11:30:00,47.02,47.39,47.02,47.27,570885.0,39.8308,40.1442,39.8308,40.0425,570885.0
2020-01-21 12:00:00,47.27,47.34,47.18,47.3,288608.0,40.0425,40.1018,39.9663,40.0679,288608.0
2020-01-21 12:30:00,47.3,47.5,47.27,47.43,415088.0,40.0679,40.2374,40.0425,40.1781,415088.0
2020-01-21 13:00:00,47.43,47.49,47.35,47.38,313713.0,40.1781,40.2289,40.1103,40.1357,313713.0
2020-01-21 13:30:00,47.38,47.39,47.11,47.12,414740.0,40.1357,40.1442,39.907,39.9155,414740.0
2020-01-21 14:00:00,47.11,47.16,47.0,47.13,361001.0,39.907,39.9494,39.8138,39.9239,361001.0
2020-01-21 14:30:00,47.12,47.24,47.08,47.23,293749.0,39.9155,40.0171,39.8816,40.0086,293749.0
2020-01-21 15:00:00,47.23,47.32,47.16,47.21,330214.0,40.0086,40.0849,39.9494,39.9917,330214.0
2020-01-21 15:30:00,47.21,47.22,46.76,46.8,1133217.0,39.9917,40.0002,39.6105,39.6444,1133217.0
2020-01-22 09:30:00,46.92,47.06,46.67,46.9,398141.0,39.746,39.8646,39.5343,39.7291,398141.0
2020-01-22 10:00:00,46.89,47.07,46.75,47.05,311745.0,39.7206,39.8731,39.602,39.8562,311745.0
2020-01-22 10:30:00,47.05,47.05,46.68,46.78,475887.0,39.8562,39.8562,39.5427,39.6275,475887.0
2020-01-22 11:00:00,46.78,46.8,46.5,46.53,350182.0,39.6275,39.6444,39.3903,39.4157,350182.0
2020-01-22 11:30:00,46.53,46.82,46.5,46.82,307510.0,39.4157,39.6613,39.3903,39.6613,307510.0
2020-01-22 12:00:00,46.83,46.91,46.8,46.89,217808.0,39.6698,39.7376,39.6444,39.7206,217808.0
2020-01-22 12:30:00,46.9,47.02,46.89,46.99,225575.0,39.7291,39.8308,39.7206,39.8053,225575.0
2020-01-22 13:00:00,47.0,47.0,46.67,46.81,200329.0,39.8138,39.8138,39.5343,39.6529,200329.0
2020-01-22 13:30:00,46.82,46.82,46.7,46.77,261450.0,39.6613,39.6613,39.5597,39.619,261450.0
2020-01-22 14:00:00,46.78,46.81,46.65,46.66,195782.0,39.6275,39.6529,39.5173,39.5258,195782.0
2020-01-22 14:30:00,46.66,46.76,46.65,46.72,245549.0,39.5258,39.6105,39.5173,39.5766,245549.0
2020-01-22 15:00:00,46.72,46.79,46.64,46.72,319883.0,39.5766,39.6359,39.5089,39.5766,319883.0
2020-01-22 15:30:00,46.72,46.81,46.65,46.73,948969.0,39.5766,39.6529,39.5173,39.5851,948969.0
2020-01-23 09:30:00,46.5,46.56,46.29,46.35,323155.0,39.3903,39.4411,39.2124,39.2632,323155.0
2020-01-23 10:00:00,46.37,46.41,46.25,46.39,244803.0,39.2801,39.314,39.1785,39.2971,244803.0
2020-01-23 10:30:00,46.39,46.68,46.38,46.62,196778.0,39.2971,39.5427,39.2886,39.4919,196778.0
2020-01-23 11:00:00,46.64,46.68,46.4,46.44,211547.0,39.5089,39.5427,39.3056,39.3394,211547.0
2020-01-23 11:30:00,46.44,46.77,46.44,46.77,253429.0,39.3394,39.619,39.3394,39.619,253429.0
2020-01-23 12:00:00,46.76,46.98,46.76,46.96,342047.0,39.6105,39.7969,39.6105,39.7799,342047.0
2020-01-23 12:30:00,46.96,47.22,46.95,47.12,347525.0,39.7799,40.0002,39.7715,39.9155,347525.0
2020-01-23 13:00:00,47.12,47.26,47.09,47.2,387934.0,39.9155,40.0341,39.8901,39.9832,387934.0
2020-01-23 13:30:00,47.19,47.38,47.19,47.37,213059.0,39.9748,40.1357,39.9748,40.1272,213059.0
2020-01-23 14:00:00,47.38,47.44,47.27,47.33,243951.0,40.1357,40.1865,40.0425,40.0934,243951.0
2020-01-23 14:30:00,47.32,47.36,47.13,47.15,285323.0,40.0849,40.1188,39.9239,39.9409,285323.0
2020-01-23 15:00:00,47.15,47.25,47.06,47.16,345251.0,39.9409,40.0256,39.8646,39.9494,345251.0
2020-01-23 15:30:00,47.15,47.18,47.0,47.02,774672.0,39.9409,39.9663,39.8138,39.8308,774672.0
2020-01-24 09:30:00,46.66,46.7,46.39,46.49,435619.0,39.7925,39.8266,39.5622,39.6475,435619.0
2020-01-24 10:00:00,46.49,46.54,46.35,46.35,303089.0,39.6475,39.6901,39.5281,39.5281,303089.0
2020-01-24 10:30:00,46.37,46.44,46.35,46.4,338720.0,39.5451,39.6048,39.5281,39.5707,338720.0
2020-01-24 11:00:00,46.4,46.47,46.34,46.37,319029.0,39.5707,39.6304,39.5196,39.5451,319029.0
2020-01-24 11:30:00,46.37,46.42,46.11,46.13,371918.0,39.5451,39.5878,39.3234,39.3405,371918.0
2020-01-24 12:00:00,46.12,46.13,45.89,45.95,278201.0,39.3319,39.3405,39.1358,39.187,278201.0
2020-01-24 12:30:00,45.96,46.08,45.94,46.0,208343.0,39.1955,39.2978,39.1784,39.2296,208343.0
2020-01-24 13:00:00,46.0,46.05,45.92,45.96,222890.0,39.2296,39.2722,39.1614,39.1955,222890.0
2020-01-24 13:30:00,45.95,45.96,45.69,45.7,224582.0,39.187,39.1955,38.9652,38.9738,224582.0
2020-01-24 14:00:00,45.71,45.73,45.54,45.55,339905.0,38.9823,38.9993,38.8373,38.8458,339905.0
2020-01-24 14:30:00,45.55,45.93,45.55,45.89,584301.0,38.8458,39.1699,38.8458,39.1358,584301.0
2020-01-24 15:00:00,45.88,46.05,45.88,46.02,419572.0,39.1273,39.2722,39.1273,39.2467,419572.0
2020-01-24 15:30:00,46.01,46.02,45.88,45.95,1176932.0,39.2381,39.2467,39.1273,39.187,1176932.0
2020-01-27 09:30:00,45.17,45.61,45.1,45.48,416902.0,38.5218,38.897,38.4621,38.7861,416902.0
2020-01-27 10:00:00,45.49,45.74,45.39,45.74,476348.0,38.7947,39.0079,38.7094,39.0079,476348.0
2020-01-27 10:30:00,45.74,45.76,45.33,45.42,252679.0,39.0079,39.0249,38.6582,38.735,252679.0
2020-01-27 11:00:00,45.42,45.42,45.2,45.26,359892.0,38.735,38.735,38.5473,38.5985,359892.0
2020-01-27 11:30:00,45.25,45.26,45.09,45.2,226182.0,38.59,38.5985,38.4535,38.5473,226182.0
2020-01-27 12:00:00,45.19,45.37,45.17,45.32,318494.0,38.5388,38.6923,38.5218,38.6497,318494.0
2020-01-27 12:30:00,45.32,45.36,45.27,45.3,427567.0,38.6497,38.6838,38.607,38.6326,427567.0
2020-01-27 13:00:00,45.3,45.46,45.28,45.3,292487.0,38.6326,38.7691,38.6156,38.6326,292487.0
2020-01-27 13:30:00,45.3,45.31,45.16,45.19,297647.0,38.6326,38.6412,38.5132,38.5388,297647.0
2020-01-27 14:00:00,45.19,45.3,45.13,45.25,287156.0,38.5388,38.6326,38.4876,38.59,287156.0
2020-01-27 14:30:00,45.26,45.28,45.19,45.27,275168.0,38.5985,38.6156,38.5388,38.607,275168.0
2020-01-27 15:00:00,45.26,45.29,45.18,45.22,300595.0,38.5985,38.6241,38.5303,38.5644,300595.0
2020-01-27 15:30:00,45.21,45.21,45.04,45.05,750457.0,38.5559,38.5559,38.4109,38.4194,750457.0
2020-01-28 09:30:00,45.4,45.43,44.81,44.92,537786.0,38.7179,38.7435,38.2147,38.3086,537786.0
2020-01-28 10:00:00,44.92,45.18,44.92,45.14,759614.0,38.3086,38.5303,38.3086,38.4962,759614.0
2020-01-28 10:30:00,45.14,45.38,45.08,45.13,470772.0,38.4962,38.7009,38.445,38.4876,470772.0
2020-01-28 11:00:00,45.13,45.15,44.99,45.02,431256.0,38.4876,38.5047,38.3683,38.3938,431256.0
2020-01-28 11:30:00,45.02,45.13,44.96,45.11,467085.0,38.3938,38.4876,38.3427,38.4706,467085.0
2020-01-28 12:00:00,45.11,45.16,45.05,45.06,278566.0,38.4706,38.5132,38.4194,38.428,278566.0
2020-01-28 12:30:00,45.07,45.19,44.98,45.14,333915.0,38.4365,38.5388,38.3597,38.4962,333915.0
2020-01-28 13:00:00,45.14,45.2,45.05,45.18,420081.0,38.4962,38.5473,38.4194,38.5303,420081.0
2020-01-28 13:30:00,45.18,45.2,45.1,45.19,209821.0,38.5303,38.5473,38.4621,38.5388,209821.0
2020-01-28 14:00:00,45.2,45.24,45.16,45.18,322135.0,38.5473,38.5815,38.5132,38.5303,322135.0
2020-01-28 14:30:00,45.17,45.27,45.14,45.2,284626.0,38.5218,38.607,38.4962,38.5473,284626.0
2020-01-28 15:00:00,45.19,45.22,45.12,45.13,300684.0,38.5388,38.5644,38.4791,38.4876,300684.0
2020-01-28 15:30:00,45.14,45.14,44.96,44.97,688842.0,38.4962,38.4962,38.3427,38.3512,688842.0
2020-01-29 09:30:00,45.1,45.18,44.95,45.03,339130.0,38.4621,38.5303,38.3341,38.4024,339130.0
2020-01-29 10:00:00,45.03,45.03,44.72,44.91,377546.0,38.4024,38.4024,38.138,38.3,377546.0
2020-01-29 10:30:00,44.91,45.07,44.91,45.0,277746.0,38.3,38.4365,38.3,38.3768,277746.0
2020-01-29 11:00:00,45.0,45.02,44.87,44.95,257236.0,38.3768,38.3938,38.2659,38.3341,257236.0
2020-01-29 11:30:00,44.95,44.97,44.79,44.82,299335.0,38.3341,38.3512,38.1977,38.2233,299335.0
2020-01-29 12:00:00,44.82,44.94,44.72,44.82,398765.0,38.2233,38.3256,38.138,38.2233,398765.0
2020-01-29 12:30:00,44.81,44.81,44.67,44.69,427345.0,38.2147,38.2147,38.0954,38.1124,427345.0
2020-01-29 13:00:00,44.69,44.78,44.65,44.72,374799.0,38.1124,38.1892,38.0783,38.138,374799.0
2020-01-29 13:30:00,44.73,44.79,44.59,44.71,316730.0,38.1465,38.1977,38.0271,38.1295,316730.0
2020-01-29 14:00:00,44.69,44.82,44.63,44.65,580123.0,38.1124,38.2233,38.0612,38.0783,580123.0
2020-01-29 14:30:00,44.66,44.68,44.45,44.47,1066866.0,38.0868,38.1039,37.9077,37.9248,1066866.0
2020-01-29 15:00:00,44.47,44.58,44.28,44.57,566292.0,37.9248,38.0186,37.7628,38.0101,566292.0
2020-01-29 15:30:00,44.57,44.64,44.41,44.47,798724.0,38.0101,38.0698,37.8736,37.9248,798724.0
2020-01-30 09:30:00,44.16,44.75,44.1,44.65,320711.0,37.6604,38.1636,37.6092,38.0783,320711.0
2020-01-30 10:00:00,44.66,44.95,44.6,44.92,332636.0,38.0868,38.3341,38.0357,38.3086,332636.0
2020-01-30 10:30:00,44.92,44.92,44.59,44.65,377274.0,38.3086,38.3086,38.0271,38.0783,377274.0
2020-01-30 11:00:00,44.65,44.94,44.65,44.88,239987.0,38.0783,38.3256,38.0783,38.2744,239987.0
2020-01-30 11:30:00,44.89,44.99,44.78,44.91,283976.0,38.283,38.3683,38.1892,38.3,283976.0
2020-01-30 12:00:00,44.91,45.03,44.9,44.94,230671.0,38.3,38.4024,38.2915,38.3256,230671.0
2020-01-30 12:30:00,44.94,45.05,44.87,44.99,235758.0,38.3256,38.4194,38.2659,38.3683,235758.0
2020-01-30 13:00:00,44.99,45.02,44.89,44.98,147712.0,38.3683,38.3938,38.283,38.3597,147712.0
2020-01-30 13:30:00,44.98,45.13,44.94,45.04,178167.0,38.3597,38.4876,38.3256,38.4109,178167.0
2020-01-30 14:00:00,45.04,45.31,45.04,45.29,254416.0,38.4109,38.6412,38.4109,38.6241,254416.0
2020-01-30 14:30:00,45.29,45.33,45.1,45.22,367177.0,38.6241,38.6582,38.4621,38.5644,367177.0
2020-01-30 15:00:00,45.22,45.38,45.16,45.34,397618.0,38.5644,38.7009,38.5132,38.6667,397618.0
2020-01-30 15:30:00,45.34,45.48,45.3,45.41,732610.0,38.6667,38.7861,38.6326,38.7264,732610.0
2020-01-31 09:30:00,45.04,45.19,44.93,44.99,410025.0,38.4109,38.5388,38.3171,38.3683,410025.0
2020-01-31 10:00:00,44.98,44.98,44.62,44.62,366644.0,38.3597,38.3597,38.0527,38.0527,366644.0
2020-01-31 10:30:00,44.62,44.69,44.37,44.47,241227.0,38.0527,38.1124,37.8395,37.9248,241227.0
2020-01-31 11:00:00,44.46,44.59,44.34,44.46,272730.0,37.9163,38.0271,37.8139,37.9163,272730.0
2020-01-31 11:30:00,44.46,44.71,44.41,44.71,187766.0,37.9163,38.1295,37.8736,38.1295,187766.0
2020-01-31 12:00:00,44.7,44.74,44.6,44.69,176379.0,38.1209,38.1551,38.0357,38.1124,176379.0
2020-01-31 12:30:00,44.68,44.68,44.36,44.49,248478.0,38.1039,38.1039,37.831,37.9418,248478.0
2020-01-31 13:00:00,44.5,44.55,44.34,44.47,243887.0,37.9504,37.993,37.8139,37.9248,243887.0
2020-01-31 13:30:00,44.47,44.62,44.43,44.61,280782.0,37.9248,38.0527,37.8907,38.0442,280782.0
2020-01-31 14:00:00,44.61,44.71,44.57,44.65,241500.0,38.0442,38.1295,38.0101,38.0783,241500.0
2020-01-31 14:30:00,44.65,44.94,44.63,44.89,579151.0,38.0783,38.3256,38.0612,38.283,579151.0
2020-01-31 15:00:00,44.9,44.9,44.69,44.69,458319.0,38.2915,38.2915,38.1124,38.1124,458319.0
2020-01-31 15:30:00,44.7,44.83,44.57,44.77,852420.0,38.1209,38.2318,38.0101,38.1806,852420.0
2020-02-03 09:30:00,45.04,45.55,44.92,45.52,320552.0,38.4109,38.8458,38.3086,38.8202,320552.0
2020-02-03 10:00:00,45.53,45.78,45.52,45.78,367815.0,38.8288,39.042,38.8202,39.042,367815.0
2020-02-03 10:30:00,45.79,45.88,45.61,45.68,452347.0,39.0505,39.1273,38.897,38.9567,452347.0
2020-02-03 11:00:00,45.67,45.74,45.49,45.58,331066.0,38.9482,39.0079,38.7947,38.8714,331066.0
2020-02-03 11:30:00,45.58,45.61,45.43,45.61,291293.0,38.8714,38.897,38.7435,38.897,291293.0
2020-02-03 12:00:00,45.62,45.75,45.52,45.61,269424.0,38.9055,39.0164,38.8202,38.897,269424.0
2020-02-03 12:30:00,45.62,45.79,45.53,45.71,230594.0,38.9055,39.0505,38.8288,38.9823,230594.0
2020-02-03 13:00:00,45.71,45.74,45.48,45.54,347488.0,38.9823,39.0079,38.7861,38.8373,347488.0
2020-02-03 13:30:00,45.54,45.57,45.38,45.46,232990.0,38.8373,38.8629,38.7009,38.7691,232990.0
2020-02-03 14:00:00,45.45,45.47,45.35,45.44,211195.0,38.7606,38.7776,38.6753,38.752,211195.0
2020-02-03 14:30:00,45.44,45.58,45.36,45.5,305415.0,38.752,38.8714,38.6838,38.8032,305415.0
2020-02-03 15:00:00,45.5,45.65,45.5,45.63,373727.0,38.8032,38.9311,38.8032,38.9141,373727.0
2020-02-03 15:30:00,45.64,45.64,45.21,45.22,701692.0,38.9226,38.9226,38.5559,38.5644,701692.0
2020-02-04 09:30:00,45.84,46.35,45.83,46.23,529769.0,39.0931,39.5281,39.0846,39.4257,529769.0
2020-02-04 10:00:00,46.24,46.49,46.2,46.45,600094.0,39.4343,39.6475,39.4002,39.6134,600094.0
2020-02-04 10:30:00,46.43,46.63,46.41,46.6,582467.0,39.5963,39.7669,39.5793,39.7413,582467.0
2020-02-04 11:00:00,46.6,46.6,46.27,46.28,437617.0,39.7413,39.7413,39.4599,39.4684,437617.0
2020-02-04 11:30:00,46.29,46.34,46.2,46.3,269825.0,39.4769,39.5196,39.4002,39.4854,269825.0
2020-02-04 12:00:00,46.3,46.34,46.23,46.26,317131.0,39.4854,39.5196,39.4257,39.4513,317131.0
2020-02-04 12:30:00,46.27,46.34,46.18,46.25,183084.0,39.4599,39.5196,39.3831,39.4428,183084.0
2020-02-04 13:00:00,46.26,46.27,46.16,46.21,342758.0,39.4513,39.4599,39.3661,39.4087,342758.0
2020-02-04 13:30:00,46.21,46.24,46.15,46.18,273629.0,39.4087,39.4343,39.3575,39.3831,273629.0
2020-02-04 14:00:00,46.17,46.31,46.11,46.16,222914.0,39.3746,39.494,39.3234,39.3661,222914.0
2020-02-04 14:30:00,46.15,46.29,46.14,46.24,283935.0,39.3575,39.4769,39.349,39.4343,283935.0
2020-02-04 15:00:00,46.24,46.25,46.06,46.18,317315.0,39.4343,39.4428,39.2808,39.3831,317315.0
2020-02-04 15:30:00,46.18,46.2,45.9,45.95,809969.0,39.3831,39.4002,39.1443,39.187,809969.0
2020-02-05 09:30:00,46.48,46.86,46.47,46.55,459778.0,39.639,39.963,39.6304,39.6986,459778.0
2020-02-05 10:00:00,46.61,46.82,46.49,46.57,347011.0,39.7498,39.9289,39.6475,39.7157,347011.0
2020-02-05 10:30:00,46.57,46.71,46.47,46.67,328481.0,39.7157,39.8351,39.6304,39.801,328481.0
2020-02-05 11:00:00,46.68,46.69,46.45,46.54,323503.0,39.8095,39.818,39.6134,39.6901,323503.0
2020-02-05 11:30:00,46.54,46.76,46.52,46.73,314786.0,39.6901,39.8777,39.6731,39.8522,314786.0
2020-02-05 12:00:00,46.73,46.77,46.68,46.72,232870.0,39.8522,39.8863,39.8095,39.8436,232870.0
2020-02-05 12:30:00,46.73,46.78,46.68,46.72,212302.0,39.8522,39.8948,39.8095,39.8436,212302.0
2020-02-05 13:00:00,46.72,46.91,46.69,46.91,211947.0,39.8436,40.0057,39.818,40.0057,211947.0
2020-02-05 13:30:00,46.9,47.05,46.86,46.98,254951.0,39.9971,40.1251,39.963,40.0654,254951.0
2020-02-05 14:00:00,46.98,47.04,46.93,47.02,208238.0,40.0654,40.1165,40.0227,40.0995,208238.0
2020-02-05 14:30:00,47.02,47.18,47.0,47.09,269547.0,40.0995,40.2359,40.0824,40.1592,269547.0
2020-02-05 15:00:00,47.09,47.2,47.02,47.18,287094.0,40.1592,40.253,40.0995,40.2359,287094.0
2020-02-05 15:30:00,47.18,47.2,46.96,46.98,537227.0,40.2359,40.253,40.0483,40.0654,537227.0
2020-02-06 09:30:00,47.25,47.44,47.06,47.2,388437.0,40.2956,40.4577,40.1336,40.253,388437.0
2020-02-06 10:00:00,47.22,47.37,47.14,47.2,326618.0,40.27,40.398,40.2018,40.253,326618.0
2020-02-06 10:30:00,47.2,47.29,47.13,47.21,183602.0,40.253,40.3297,40.1933,40.2615,183602.0
2020-02-06 11:00:00,47.21,47.21,47.09,47.11,280077.0,40.2615,40.2615,40.1592,40.1762,280077.0
2020-02-06 11:30:00,47.12,47.26,47.06,47.08,244311.0,40.1848,40.3042,40.1336,40.1506,244311.0
2020-02-06 12:00:00,47.08,47.3,47.08,47.29,204438.0,40.1506,40.3383,40.1506,40.3297,204438.0
2020-02-06 12:30:00,47.3,47.38,47.26,47.31,256660.0,40.3383,40.4065,40.3042,40.3468,256660.0
2020-02-06 13:00:00,47.31,47.37,47.27,47.29,258778.0,40.3468,40.398,40.3127,40.3297,258778.0
2020-02-06 13:30:00,47.27,47.34,47.15,47.34,205866.0,40.3127,40.3724,40.2103,40.3724,205866.0
2020-02-06 14:00:00,47.34,47.49,47.29,47.49,401241.0,40.3724,40.5003,40.3297,40.5003,401241.0
2020-02-06 14:30:00,47.49,47.59,47.45,47.5,481317.0,40.5003,40.5856,40.4662,40.5088,481317.0
2020-02-06 15:00:00,47.5,47.56,47.46,47.51,304285.0,40.5088,40.56,40.4747,40.5174,304285.0
2020-02-06 15:30:00,47.52,47.63,47.49,47.54,773161.0,40.5259,40.6197,40.5003,40.5429,773161.0
2020-02-07 09:30:00,47.23,47.34,47.07,47.11,240718.0,40.2786,40.3724,40.1421,40.1762,240718.0
2020-02-07 10:00:00,47.12,47.21,46.98,47.07,187137.0,40.1848,40.2615,40.0654,40.1421,187137.0
2020-02-07 10:30:00,47.08,47.27,47.04,47.26,192073.0,40.1506,40.3127,40.1165,40.3042,192073.0
2020-02-07 11:00:00,47.25,47.4,47.22,47.39,240443.0,40.2956,40.4235,40.27,40.415,240443.0
2020-02-07 11:30:00,47.39,47.51,47.31,47.35,224795.0,40.415,40.5174,40.3468,40.3809,224795.0
2020-02-07 12:00:00,47.36,47.44,47.34,47.4,160647.0,40.3894,40.4577,40.3724,40.4235,160647.0
2020-02-07 12:30:00,47.39,47.4,47.31,47.4,232547.0,40.415,40.4235,40.3468,40.4235,232547.0
2020-02-07 13:00:00,47.4,47.45,47.35,47.44,157245.0,40.4235,40.4662,40.3809,40.4577,157245.0
2020-02-07 13:30:00,47.44,47.46,47.26,47.31,168316.0,40.4577,40.4747,40.3042,40.3468,168316.0
2020-02-07 14:00:00,47.32,47.32,47.17,47.3,159361.0,40.3553,40.3553,40.2274,40.3383,159361.0
2020-02-07 14:30:00,47.3,47.38,47.29,47.38,174687.0,40.3383,40.4065,40.3297,40.4065,174687.0
2020-02-07 15:00:00,47.38,47.42,47.32,47.36,204959.0,40.4065,40.4406,40.3553,40.3894,204959.0
2020-02-07 15:30:00,47.35,47.36,47.21,47.26,501319.0,40.3809,40.3894,40.2615,40.3042,501319.0
2020-02-10 09:30:00,46.98,47.06,46.58,46.83,186268.0,40.0654,40.1336,39.7242,39.9374,186268.0
2020-02-10 10:00:00,46.83,46.87,46.64,46.65,199780.0,39.9374,39.9716,39.7754,39.7839,199780.0
2020-02-10 10:30:00,46.65,46.7,46.58,46.6,150945.0,39.7839,39.8266,39.7242,39.7413,150945.0
2020-02-10 11:00:00,46.6,46.63,46.44,46.47,117637.0,39.7413,39.7669,39.6048,39.6304,117637.0
2020-02-10 11:30:00,46.47,46.51,46.39,46.46,93828.0,39.6304,39.6645,39.5622,39.6219,93828.0
2020-02-10 12:00:00,46.44,46.45,46.34,46.41,131262.0,39.6048,39.6134,39.5196,39.5793,131262.0
2020-02-10 12:30:00,46.41,46.45,46.35,46.39,100567.0,39.5793,39.6134,39.5281,39.5622,100567.0
2020-02-10 13:00:00,46.39,46.43,46.37,46.39,58321.0,39.5622,39.5963,39.5451,39.5622,58321.0
2020-02-10 13:30:00,46.4,46.45,46.39,46.44,96490.0,39.5707,39.6134,39.5622,39.6048,96490.0
2020-02-10 14:00:00,46.44,46.46,46.35,46.43,97053.0,39.6048,39.6219,39.5281,39.5963,97053.0
2020-02-10 14:30:00,46.43,46.52,46.42,46.51,107450.0,39.5963,39.6731,39.5878,39.6645,107450.0
2020-02-10 15:00:00,46.5,46.58,46.47,46.54,210040.0,39.656,39.7242,39.6304,39.6901,210040.0
2020-02-10 15:30:00,46.53,46.54,46.4,46.49,568407.0,39.6816,39.6901,39.5707,39.6475,568407.0
2020-02-11 09:30:00,46.66,46.76,46.55,46.6,261181.0,39.7925,39.8777,39.6986,39.7413,261181.0
2020-02-11 10:00:00,46.61,46.8,46.6,46.76,434460.0,39.7498,39.9119,39.7413,39.8777,434460.0
2020-02-11 10:30:00,46.76,46.76,46.51,46.52,223819.0,39.8777,39.8777,39.6645,39.6731,223819.0
2020-02-11 11:00:00,46.52,46.57,46.38,46.39,246780.0,39.6731,39.7157,39.5537,39.5622,246780.0
2020-02-11 11:30:00,46.4,46.5,46.31,46.48,184382.0,39.5707,39.656,39.494,39.639,184382.0
2020-02-11 12:00:00,46.48,46.52,46.43,46.51,101575.0,39.639,39.6731,39.5963,39.6645,101575.0
2020-02-11 12:30:00,46.51,46.55,46.46,46.5,96273.0,39.6645,39.6986,39.6219,39.656,96273.0
2020-02-11 13:00:00,46.5,46.52,46.43,46.45,100309.0,39.656,39.6731,39.5963,39.6134,100309.0
2020-02-11 13:30:00,46.46,46.52,46.42,46.48,81249.0,39.6219,39.6731,39.5878,39.639,81249.0
2020-02-11 14:00:00,46.48,46.52,46.43,46.5,125183.0,39.639,39.6731,39.5963,39.656,125183.0
2020-02-11 14:30:00,46.5,46.55,46.46,46.46,103374.0,39.656,39.6986,39.6219,39.6219,103374.0
2020-02-11 15:00:00,46.47,46.47,46.38,46.4,220749.0,39.6304,39.6304,39.5537,39.5707,220749.0
2020-02-11 15:30:00,46.4,46.5,46.38,46.43,395711.0,39.5707,39.656,39.5537,39.5963,395711.0
2020-02-12 09:30:00,46.81,47.18,46.56,47.17,311161.0,39.9204,40.2359,39.7072,40.2274,311161.0
2020-02-12 10:00:00,47.16,47.2,46.98,47.0,111698.0,40.2189,40.253,40.0654,40.0824,111698.0
2020-02-12 10:30:00,46.98,47.04,46.82,46.83,82357.0,40.0654,40.1165,39.9289,39.9374,82357.0
2020-02-12 11:00:00,46.83,46.84,46.7,46.76,93533.0,39.9374,39.946,39.8266,39.8777,93533.0
2020-02-12 11:30:00,46.76,46.77,46.6,46.65,87302.0,39.8777,39.8863,39.7413,39.7839,87302.0
2020-02-12 12:00:00,46.66,46.7,46.62,46.64,52818.0,39.7925,39.8266,39.7583,39.7754,52818.0
2020-02-12 12:30:00,46.64,46.75,46.63,46.66,73072.0,39.7754,39.8692,39.7669,39.7925,73072.0
2020-02-12 13:00:00,46.67,46.69,46.61,46.65,105682.0,39.801,39.818,39.7498,39.7839,105682.0
2020-02-12 13:30:00,46.65,46.66,46.61,46.64,54822.0,39.7839,39.7925,39.7498,39.7754,54822.0
2020-02-12 14:00:00,46.64,46.68,46.63,46.64,99151.0,39.7754,39.8095,39.7669,39.7754,99151.0
2020-02-12 14:30:00,46.63,46.68,46.61,46.63,99914.0,39.7669,39.8095,39.7498,39.7669,99914.0
2020-02-12 15:00:00,46.64,46.67,46.56,46.62,101038.0,39.7754,39.801,39.7072,39.7583,101038.0
2020-02-12 15:30:00,46.62,46.62,46.51,46.55,275041.0,39.7583,39.7583,39.6645,39.6986,275041.0
2020-02-13 09:30:00,46.44,46.6,46.32,46.35,139416.0,39.6048,39.7413,39.5025,39.5281,139416.0
2020-02-13 10:00:00,46.36,46.4,46.19,46.29,190873.0,39.5366,39.5707,39.3916,39.4769,190873.0
2020-02-13 10:30:00,46.28,46.29,46.16,46.26,128850.0,39.4684,39.4769,39.3661,39.4513,128850.0
2020-02-13 11:00:00,46.25,46.26,46.08,46.18,98120.0,39.4428,39.4513,39.2978,39.3831,98120.0
2020-02-13 11:30:00,46.18,46.2,46.07,46.1,92272.0,39.3831,39.4002,39.2893,39.3149,92272.0
2020-02-13 12:00:00,46.1,46.23,46.1,46.21,103145.0,39.3149,39.4257,39.3149,39.4087,103145.0
2020-02-13 12:30:00,46.2,46.29,46.15,46.25,123289.0,39.4002,39.4769,39.3575,39.4428,123289.0
2020-02-13 13:00:00,46.24,46.27,46.18,46.23,69828.0,39.4343,39.4599,39.3831,39.4257,69828.0
2020-02-13 13:30:00,46.22,46.26,46.17,46.2,74510.0,39.4172,39.4513,39.3746,39.4002,74510.0
2020-02-13 14:00:00,46.21,46.21,46.1,46.13,85827.0,39.4087,39.4087,39.3149,39.3405,85827.0
2020-02-13 14:30:00,46.14,46.21,46.1,46.19,85979.0,39.349,39.4087,39.3149,39.3916,85979.0
2020-02-13 15:00:00,46.2,46.22,46.11,46.14,164525.0,39.4002,39.4172,39.3234,39.349,164525.0
2020-02-13 15:30:00,46.13,46.14,45.95,46.04,551117.0,39.3405,39.349,39.187,39.2637,551117.0
2020-02-14 09:30:00,46.1,46.16,45.96,46.01,129487.0,39.3149,39.3661,39.1955,39.2381,129487.0
2020-02-14 10:00:00,45.98,46.23,45.94,46.18,78761.0,39.2125,39.4257,39.1784,39.3831,78761.0
2020-02-14 10:30:00,46.18,46.2,46.0,46.03,97642.0,39.3831,39.4002,39.2296,39.2552,97642.0
2020-02-14 11:00:00,46.03,46.13,45.89,46.11,113013.0,39.2552,39.3405,39.1358,39.3234,113013.0
2020-02-14 11:30:00,46.12,46.15,46.02,46.04,67286.0,39.3319,39.3575,39.2467,39.2637,67286.0
2020-02-14 12:00:00,46.04,46.04,45.93,45.99,195720.0,39.2637,39.2637,39.1699,39.2211,195720.0
2020-02-14 12:30:00,46.0,46.06,45.94,45.98,169974.0,39.2296,39.2808,39.1784,39.2125,169974.0
2020-02-14 13:00:00,45.98,45.99,45.9,45.93,73369.0,39.2125,39.2211,39.1443,39.1699,73369.0
2020-02-14 13:30:00,45.92,45.93,45.74,45.75,79120.0,39.1614,39.1699,39.0079,39.0164,79120.0
2020-02-14 14:00:00,45.76,45.86,45.71,45.82,146539.0,39.0249,39.1102,38.9823,39.0761,146539.0
2020-02-14 14:30:00,45.81,45.84,45.69,45.74,233780.0,39.0676,39.0931,38.9652,39.0079,233780.0
2020-02-14 15:00:00,45.75,45.79,45.71,45.76,102033.0,39.0164,39.0505,38.9823,39.0249,102033.0
2020-02-14 15:30:00,45.76,45.91,45.74,45.9,583928.0,39.0249,39.1528,39.0079,39.1443,583928.0
2020-02-18 09:30:00,45.8,46.03,45.7,45.78,233495.0,39.059,39.2552,38.9738,39.042,233495.0
2020-02-18 10:00:00,45.78,45.9,45.58,45.6,157352.0,39.042,39.1443,38.8714,38.8885,157352.0
2020-02-18 10:30:00,45.6,45.75,45.54,45.67,208374.0,38.8885,39.0164,38.8373,38.9482,208374.0
2020-02-18 11:00:00,45.67,45.68,45.4,45.46,207235.0,38.9482,38.9567,38.7179,38.7691,207235.0
2020-02-18 11:30:00,45.46,45.52,45.33,45.34,114705.0,38.7691,38.8202,38.6582,38.6667,114705.0
2020-02-18 12:00:00,45.35,45.49,45.35,45.43,62131.0,38.6753,38.7947,38.6753,38.7435,62131.0
2020-02-18 12:30:00,45.43,45.5,45.42,45.49,58185.0,38.7435,38.8032,38.735,38.7947,58185.0
2020-02-18 13:00:00,45.5,45.55,45.43,45.46,62089.0,38.8032,38.8458,38.7435,38.7691,62089.0
2020-02-18 13:30:00,45.47,45.49,45.2,45.34,194773.0,38.7776,38.7947,38.5473,38.6667,194773.0
2020-02-18 14:00:00,45.34,45.37,45.24,45.33,165222.0,38.6667,38.6923,38.5815,38.6582,165222.0
2020-02-18 14:30:00,45.33,45.4,45.22,45.23,257146.0,38.6582,38.7179,38.5644,38.5729,257146.0
2020-02-18 15:00:00,45.24,45.34,45.23,45.32,205544.0,38.5815,38.6667,38.5729,38.6497,205544.0
2020-02-18 15:30:00,45.32,45.32,45.18,45.28,585826.0,38.6497,38.6497,38.5303,38.6156,585826.0
2020-02-19 09:30:00,45.3,45.52,45.22,45.31,224922.0,38.6326,38.8202,38.5644,38.6412,224922.0
2020-02-19 10:00:00,45.31,45.35,45.2,45.28,275197.0,38.6412,38.6753,38.5473,38.6156,275197.0
2020-02-19 10:30:00,45.28,45.42,45.27,45.4,152983.0,38.6156,38.735,38.607,38.7179,152983.0
2020-02-19 11:00:00,45.4,45.45,45.3,45.43,175029.0,38.7179,38.7606,38.6326,38.7435,175029.0
2020-02-19 11:30:00,45.43,45.44,45.36,45.41,139426.0,38.7435,38.752,38.6838,38.7264,139426.0
2020-02-19 12:00:00,45.41,45.54,45.39,45.43,141092.0,38.7264,38.8373,38.7094,38.7435,141092.0
2020-02-19 12:30:00,45.43,45.46,45.39,45.41,107432.0,38.7435,38.7691,38.7094,38.7264,107432.0
2020-02-19 13:00:00,45.41,45.56,45.38,45.56,123739.0,38.7264,38.8544,38.7009,38.8544,123739.0
2020-02-19 13:30:00,45.57,45.63,45.53,45.54,165558.0,38.8629,38.9141,38.8288,38.8373,165558.0
2020-02-19 14:00:00,45.54,45.61,45.45,45.59,154084.0,38.8373,38.897,38.7606,38.8799,154084.0
2020-02-19 14:30:00,45.59,45.82,45.58,45.78,222680.0,38.8799,39.0761,38.8714,39.042,222680.0
2020-02-19 15:00:00,45.78,45.85,45.7,45.8,264417.0,39.042,39.1017,38.9738,39.059,264417.0
2020-02-19 15:30:00,45.81,46.01,45.79,45.92,932562.0,39.0676,39.2381,39.0505,39.1614,932562.0
2020-02-20 09:30:00,45.8,45.98,45.7,45.81,221819.0,39.059,39.2125,38.9738,39.0676,221819.0
2020-02-20 10:00:00,45.81,46.23,45.81,46.09,111310.0,39.0676,39.4257,39.0676,39.3064,111310.0
2020-02-20 10:30:00,46.1,46.3,46.07,46.21,125420.0,39.3149,39.4854,39.2893,39.4087,125420.0
2020-02-20 11:00:00,46.22,46.23,45.86,45.86,123815.0,39.4172,39.4257,39.1102,39.1102,123815.0
2020-02-20 11:30:00,45.87,45.89,45.6,45.65,207136.0,39.1187,39.1358,38.8885,38.9311,207136.0
2020-02-20 12:00:00,45.64,45.86,45.61,45.74,176905.0,38.9226,39.1102,38.897,39.0079,176905.0
2020-02-20 12:30:00,45.75,45.9,45.7,45.87,144311.0,39.0164,39.1443,38.9738,39.1187,144311.0
2020-02-20 13:00:00,45.88,45.99,45.82,45.91,193032.0,39.1273,39.2211,39.0761,39.1528,193032.0
2020-02-20 13:30:00,45.91,45.92,45.75,45.77,73243.0,39.1528,39.1614,39.0164,39.0335,73243.0
2020-02-20 14:00:00,45.77,45.86,45.74,45.75,87054.0,39.0335,39.1102,39.0079,39.0164,87054.0
2020-02-20 14:30:00,45.74,45.84,45.71,45.73,105756.0,39.0079,39.0931,38.9823,38.9993,105756.0
2020-02-20 15:00:00,45.73,45.83,45.65,45.81,141546.0,38.9993,39.0846,38.9311,39.0676,141546.0
2020-02-20 15:30:00,45.8,45.87,45.7,45.82,431291.0,39.059,39.1187,38.9738,39.0761,431291.0
2020-02-21 09:30:00,45.51,45.74,45.26,45.42,346353.0,38.8117,39.0079,38.5985,38.735,346353.0
2020-02-21 10:00:00,45.41,45.41,45.08,45.21,213928.0,38.7264,38.7264,38.445,38.5559,213928.0
2020-02-21 10:30:00,45.2,45.21,44.93,44.98,167868.0,38.5473,38.5559,38.3171,38.3597,167868.0
2020-02-21 11:00:00,44.99,45.2,44.98,45.09,206341.0,38.3683,38.5473,38.3597,38.4535,206341.0
2020-02-21 11:30:00,45.1,45.37,45.1,45.23,217880.0,38.4621,38.6923,38.4621,38.5729,217880.0
2020-02-21 12:00:00,45.24,45.26,45.13,45.18,94668.0,38.5815,38.5985,38.4876,38.5303,94668.0
2020-02-21 12:30:00,45.19,45.22,45.11,45.21,56039.0,38.5388,38.5644,38.4706,38.5559,56039.0
2020-02-21 13:00:00,45.2,45.2,45.04,45.05,167254.0,38.5473,38.5473,38.4109,38.4194,167254.0
2020-02-21 13:30:00,45.05,45.11,44.92,45.0,150619.0,38.4194,38.4706,38.3086,38.3768,150619.0
2020-02-21 14:00:00,45.0,45.09,44.97,45.07,148274.0,38.3768,38.4535,38.3512,38.4365,148274.0
2020-02-21 14:30:00,45.07,45.13,44.95,44.97,194133.0,38.4365,38.4876,38.3341,38.3512,194133.0
2020-02-21 15:00:00,44.96,45.06,44.92,44.97,232911.0,38.3427,38.428,38.3086,38.3512,232911.0
2020-02-21 15:30:00,44.96,45.06,44.83,45.03,943709.0,38.3427,38.428,38.2318,38.4024,943709.0
2020-02-24 09:30:00,44.02,44.12,43.74,43.75,412704.0,37.541,37.6263,37.3022,37.3108,412704.0
2020-02-24 10:00:00,43.75,43.91,43.46,43.5,368688.0,37.3108,37.4472,37.0634,37.0976,368688.0
2020-02-24 10:30:00,43.5,43.62,43.39,43.55,374160.0,37.0976,37.1999,37.0037,37.1402,374160.0
2020-02-24 11:00:00,43.54,43.55,43.32,43.42,235310.0,37.1317,37.1402,36.944,37.0293,235310.0
2020-02-24 11:30:00,43.43,43.53,43.2,43.27,242140.0,37.0379,37.1231,36.8417,36.9014,242140.0
2020-02-24 12:00:00,43.26,43.29,43.16,43.18,183517.0,36.8929,36.9185,36.8076,36.8247,183517.0
2020-02-24 12:30:00,43.18,43.26,43.03,43.05,277726.0,36.8247,36.8929,36.6967,36.7138,277726.0
2020-02-24 13:00:00,43.03,43.11,42.89,43.09,168057.0,36.6967,36.765,36.5773,36.7479,168057.0
2020-02-24 13:30:00,43.09,43.17,43.03,43.12,117012.0,36.7479,36.8161,36.6967,36.7735,117012.0
2020-02-24 14:00:00,43.11,43.3,43.01,43.28,128567.0,36.765,36.927,36.6797,36.9099,128567.0
2020-02-24 14:30:00,43.28,43.43,43.26,43.42,196903.0,36.9099,37.0379,36.8929,37.0293,196903.0
2020-02-24 15:00:00,43.41,43.46,43.27,43.28,443775.0,37.0208,37.0634,36.9014,36.9099,443775.0
2020-02-24 15:30:00,43.29,43.32,43.04,43.14,777326.0,36.9185,36.944,36.7053,36.7905,777326.0
2020-02-25 09:30:00,43.21,43.42,42.85,43.04,230361.0,36.8502,37.0293,36.5432,36.7053,230361.0
2020-02-25 10:00:00,43.03,43.24,42.6,42.65,258765.0,36.6967,36.8758,36.33,36.3727,258765.0
2020-02-25 10:30:00,42.65,42.84,42.41,42.57,318105.0,36.3727,36.5347,36.168,36.3044,318105.0
2020-02-25 11:00:00,42.56,42.63,42.39,42.57,239582.0,36.2959,36.3556,36.1509,36.3044,239582.0
2020-02-25 11:30:00,42.56,42.63,42.48,42.54,98912.0,36.2959,36.3556,36.2277,36.2789,98912.0
2020-02-25 12:00:00,42.56,42.61,42.27,42.28,117414.0,36.2959,36.3385,36.0486,36.0571,117414.0
2020-02-25 12:30:00,42.28,42.36,42.02,42.02,155016.0,36.0571,36.1253,35.8354,35.8354,155016.0
2020-02-25 13:00:00,42.02,42.16,41.88,41.9,169804.0,35.8354,35.9548,35.716,35.733,169804.0
2020-02-25 13:30:00,41.9,41.92,41.71,41.71,151704.0,35.733,35.7501,35.571,35.571,151704.0
2020-02-25 14:00:00,41.73,41.75,41.49,41.53,237814.0,35.5881,35.6051,35.3834,35.4175,237814.0
2020-02-25 14:30:00,41.51,41.68,41.33,41.67,195097.0,35.4005,35.5454,35.2469,35.5369,195097.0
2020-02-25 15:00:00,41.68,41.87,41.43,41.54,264715.0,35.5454,35.7075,35.3322,35.426,264715.0
2020-02-25 15:30:00,41.52,41.86,41.37,41.6,1241720.0,35.409,35.6989,35.2811,35.4772,1241720.0
2020-02-26 09:30:00,41.82,42.04,41.62,41.67,228960.0,35.6648,35.8524,35.4943,35.5369,228960.0
2020-02-26 10:00:00,41.65,42.07,41.6,41.84,271768.0,35.5198,35.878,35.4772,35.6819,271768.0
2020-02-26 10:30:00,41.85,41.95,41.76,41.76,157481.0,35.6904,35.7757,35.6137,35.6137,157481.0
2020-02-26 11:00:00,41.75,41.92,41.67,41.89,179209.0,35.6051,35.7501,35.5369,35.7245,179209.0
2020-02-26 11:30:00,41.89,41.94,41.52,41.57,327398.0,35.7245,35.7672,35.409,35.4516,327398.0
2020-02-26 12:00:00,41.58,41.62,41.28,41.46,277212.0,35.4601,35.4943,35.2043,35.3578,277212.0
2020-02-26 12:30:00,41.47,41.65,41.47,41.57,116288.0,35.3663,35.5198,35.3663,35.4516,116288.0
2020-02-26 13:00:00,41.57,41.63,41.43,41.58,140510.0,35.4516,35.5028,35.3322,35.4601,140510.0
2020-02-26 13:30:00,41.58,41.58,41.19,41.34,809893.0,35.4601,35.4601,35.1275,35.2555,809893.0
2020-02-26 14:00:00,41.34,41.55,41.27,41.46,311363.0,35.2555,35.4346,35.1958,35.3578,311363.0
2020-02-26 14:30:00,41.44,41.58,41.3,41.33,278964.0,35.3408,35.4601,35.2214,35.2469,278964.0
2020-02-26 15:00:00,41.34,41.65,41.33,41.44,323759.0,35.2555,35.5198,35.2469,35.3408,323759.0
2020-02-26 15:30:00,41.44,41.57,41.36,41.38,1323268.0,35.3408,35.4516,35.2725,35.2896,1323268.0
2020-02-27 09:30:00,40.51,41.02,40.23,40.99,878762.0,34.5476,34.9826,34.3088,34.957,878762.0
2020-02-27 10:00:00,40.98,41.12,40.73,40.77,837100.0,34.9485,35.0679,34.7353,34.7694,837100.0
2020-02-27 10:30:00,40.78,41.3,40.76,41.3,595504.0,34.7779,35.2214,34.7608,35.2214,595504.0
2020-02-27 11:00:00,41.3,41.6,41.21,41.33,311624.0,35.2214,35.4772,35.1446,35.2469,311624.0
2020-02-27 11:30:00,41.31,41.61,41.19,41.59,228092.0,35.2299,35.4857,35.1275,35.4687,228092.0
2020-02-27 12:00:00,41.58,41.99,41.54,41.93,278503.0,35.4601,35.8098,35.426,35.7586,278503.0
2020-02-27 12:30:00,41.92,42.13,41.84,41.85,318455.0,35.7501,35.9292,35.6819,35.6904,318455.0
2020-02-27 13:00:00,41.84,41.97,41.75,41.81,211729.0,35.6819,35.7927,35.6051,35.6563,211729.0
2020-02-27 13:30:00,41.81,42.82,41.33,42.08,1046955.0,35.6563,36.5176,35.2469,35.8866,1046955.0
2020-02-27 14:00:00,42.05,42.29,41.92,42.27,468653.0,35.861,36.0656,35.7501,36.0486,468653.0
2020-02-27 14:30:00,42.26,42.31,41.97,42.0,481683.0,36.0401,36.0827,35.7927,35.8183,481683.0
2020-02-27 15:00:00,42.0,42.02,41.6,41.69,1344326.0,35.8183,35.8354,35.4772,35.554,1344326.0
2020-02-27 15:30:00,41.67,41.74,40.94,40.95,2131603.0,35.5369,35.5966,34.9143,34.9229,2131603.0
2020-02-28 09:30:00,39.52,40.07,39.25,39.33,1113433.0,33.7033,34.1724,33.4731,33.5413,1113433.0
2020-02-28 10:00:00,39.33,39.6,38.8,38.81,858682.0,33.5413,33.7716,33.0893,33.0978,858682.0
2020-02-28 10:30:00,38.81,39.17,38.71,38.94,540699.0,33.0978,33.4049,33.0126,33.2087,540699.0
2020-02-28 11:00:00,38.94,38.95,38.54,38.75,601156.0,33.2087,33.2172,32.8676,33.0467,601156.0
2020-02-28 11:30:00,38.75,39.48,38.71,39.16,734339.0,33.0467,33.6692,33.0126,33.3963,734339.0
2020-02-28 12:00:00,39.16,39.19,38.89,39.08,554160.0,33.3963,33.4219,33.1661,33.3281,554160.0
2020-02-28 12:30:00,39.08,39.65,39.08,39.59,732110.0,33.3281,33.8142,33.3281,33.763,732110.0
2020-02-28 13:00:00,39.6,39.68,39.22,39.46,603255.0,33.7716,33.8398,33.4475,33.6522,603255.0
2020-02-28 13:30:00,39.45,39.47,39.12,39.43,478772.0,33.6436,33.6607,33.3622,33.6266,478772.0
2020-02-28 14:00:00,39.41,39.42,39.0,39.25,487375.0,33.6095,33.6181,33.2599,33.4731,487375.0
2020-02-28 14:30:00,39.25,39.6,39.17,39.29,707089.0,33.4731,33.7716,33.4049,33.5072,707089.0
2020-02-28 15:00:00,39.31,39.41,38.7,38.7,750893.0,33.5243,33.6095,33.004,33.004,750893.0
2020-02-28 15:30:00,38.7,39.9,38.69,39.9,2420031.0,33.004,34.0274,32.9955,34.0274,2420031.0
2020-03-02 09:30:00,40.03,40.03,39.3,39.64,1036364.0,34.1383,34.1383,33.5157,33.8057,1036364.0
2020-03-02 10:00:00,39.64,39.73,39.2,39.51,683293.0,33.8057,33.8824,33.4304,33.6948,683293.0
2020-03-02 10:30:00,39.51,39.92,39.32,39.74,623630.0,33.6948,34.0445,33.5328,33.891,623630.0
2020-03-02 11:00:00,39.73,39.94,39.64,39.76,737891.0,33.8824,34.0615,33.8057,33.908,737891.0
2020-03-02 11:30:00,39.76,40.05,39.68,40.0,453390.0,33.908,34.1553,33.8398,34.1127,453390.0
2020-03-02 12:00:00,40.0,40.05,39.9,39.99,361722.0,34.1127,34.1553,34.0274,34.1042,361722.0
2020-03-02 12:30:00,39.99,40.23,39.92,40.22,305277.0,34.1042,34.3088,34.0445,34.3003,305277.0
2020-03-02 13:00:00,40.21,40.26,39.82,39.87,335158.0,34.2918,34.3344,33.9592,34.0018,335158.0
2020-03-02 13:30:00,39.88,40.04,39.8,39.95,410295.0,34.0104,34.1468,33.9421,34.0701,410295.0
2020-03-02 14:00:00,39.94,40.03,39.82,39.84,404396.0,34.0615,34.1383,33.9592,33.9762,404396.0
2020-03-02 14:30:00,39.84,39.9,39.48,39.51,419359.0,33.9762,34.0274,33.6692,33.6948,419359.0
2020-03-02 15:00:00,39.52,40.22,39.51,40.18,523999.0,33.7033,34.3003,33.6948,34.2662,523999.0
2020-03-02 15:30:00,40.18,40.95,40.16,40.95,2259377.0,34.2662,34.9229,34.2491,34.9229,2259377.0
2020-03-03 09:30:00,40.89,40.91,39.89,40.04,702193.0,34.8717,34.8888,34.0189,34.1468,702193.0
2020-03-03 10:00:00,40.02,40.94,39.67,39.83,1140309.0,34.1298,34.9143,33.8313,33.9677,1140309.0
2020-03-03 10:30:00,39.81,39.98,39.56,39.86,1197551.0,33.9507,34.0956,33.7375,33.9933,1197551.0
2020-03-03 11:00:00,39.85,39.94,38.9,39.01,876496.0,33.9848,34.0615,33.1746,33.2684,876496.0
2020-03-03 11:30:00,39.0,39.41,38.85,39.37,377530.0,33.2599,33.6095,33.132,33.5754,377530.0
2020-03-03 12:00:00,39.37,39.56,39.21,39.36,699611.0,33.5754,33.7375,33.439,33.5669,699611.0
2020-03-03 12:30:00,39.36,39.47,39.23,39.31,611505.0,33.5669,33.6607,33.456,33.5243,611505.0
2020-03-03 13:00:00,39.3,39.3,38.76,38.89,567870.0,33.5157,33.5157,33.0552,33.1661,567870.0
2020-03-03 13:30:00,38.89,38.91,38.44,38.46,505105.0,33.1661,33.1831,32.7823,32.7994,505105.0
2020-03-03 14:00:00,38.46,38.55,38.1,38.46,889863.0,32.7994,32.8761,32.4923,32.7994,889863.0
2020-03-03 14:30:00,38.47,38.83,38.2,38.77,725083.0,32.8079,33.1149,32.5776,33.0637,725083.0
2020-03-03 15:00:00,38.78,39.24,38.71,39.22,774159.0,33.0723,33.4646,33.0126,33.4475,774159.0
2020-03-03 15:30:00,39.21,39.27,38.73,38.81,1701695.0,33.439,33.4901,33.0296,33.0978,1701695.0
2020-03-04 09:30:00,39.31,39.44,38.65,38.85,1275858.0,33.5243,33.6351,32.9614,33.132,1275858.0
2020-03-04 10:00:00,38.85,39.32,38.78,39.25,898159.0,33.132,33.5328,33.0723,33.4731,898159.0
2020-03-04 10:30:00,39.25,39.26,38.72,38.98,409813.0,33.4731,33.4816,33.0211,33.2428,409813.0
2020-03-04 11:00:00,38.98,39.3,38.81,39.3,431293.0,33.2428,33.5157,33.0978,33.5157,431293.0
2020-03-04 11:30:00,39.31,39.38,39.15,39.23,355868.0,33.5243,33.5839,33.3878,33.456,355868.0
2020-03-04 12:00:00,39.24,39.35,39.18,39.3,492087.0,33.4646,33.5584,33.4134,33.5157,492087.0
2020-03-04 12:30:00,39.32,39.73,39.25,39.71,229060.0,33.5328,33.8824,33.4731,33.8654,229060.0
2020-03-04 13:00:00,39.71,40.2,39.7,40.16,485253.0,33.8654,34.2833,33.8569,34.2491,485253.0
2020-03-04 13:30:00,40.17,40.32,40.14,40.25,339120.0,34.2577,34.3856,34.2321,34.3259,339120.0
2020-03-04 14:00:00,40.25,40.32,40.15,40.24,451613.0,34.3259,34.3856,34.2406,34.3174,451613.0
2020-03-04 14:30:00,40.25,40.29,39.96,40.11,758593.0,34.3259,34.36,34.0786,34.2065,758593.0
2020-03-04 15:00:00,40.11,40.72,40.08,40.68,803601.0,34.2065,34.7267,34.1809,34.6926,803601.0
2020-03-04 15:30:00,40.69,40.91,40.38,40.5,2700694.0,34.7011,34.8888,34.4368,34.5391,2700694.0
2020-03-05 09:30:00,38.56,38.88,38.16,38.32,1223294.0,32.8846,33.1575,32.5435,32.68,1223294.0
2020-03-05 10:00:00,38.33,38.82,38.25,38.65,733851.0,32.6885,33.1064,32.6203,32.9614,733851.0
2020-03-05 10:30:00,38.64,39.15,38.64,39.13,497901.0,32.9529,33.3878,32.9529,33.3707,497901.0
2020-03-05 11:00:00,39.14,39.86,39.12,39.82,671043.0,33.3793,33.9933,33.3622,33.9592,671043.0
2020-03-05 11:30:00,39.82,40.12,39.64,39.72,793300.0,33.9592,34.215,33.8057,33.8739,793300.0
2020-03-05 12:00:00,39.73,40.12,39.69,39.86,671434.0,33.8824,34.215,33.8483,33.9933,671434.0
2020-03-05 12:30:00,39.86,40.09,39.57,39.61,537527.0,33.9933,34.1894,33.746,33.7801,537527.0
2020-03-05 13:00:00,39.62,39.67,39.36,39.47,480644.0,33.7886,33.8313,33.5669,33.6607,480644.0
2020-03-05 13:30:00,39.49,39.5,39.24,39.4,440526.0,33.6778,33.6863,33.4646,33.601,440526.0
2020-03-05 14:00:00,39.41,39.42,39.03,39.05,279454.0,33.6095,33.6181,33.2855,33.3025,279454.0
2020-03-05 14:30:00,39.06,39.35,39.06,39.21,316761.0,33.311,33.5584,33.311,33.439,316761.0
2020-03-05 15:00:00,39.21,39.21,38.81,38.84,433009.0,33.439,33.439,33.0978,33.1234,433009.0
2020-03-05 15:30:00,38.84,39.35,38.79,39.31,1364107.0,33.1234,33.5584,33.0808,33.5243,1364107.0
2020-03-06 09:30:00,37.57,38.36,37.36,37.87,792386.0,32.0403,32.7141,31.8613,32.2962,792386.0
2020-03-06 10:00:00,37.88,38.55,37.88,38.43,654768.0,32.3047,32.8761,32.3047,32.7738,654768.0
2020-03-06 10:30:00,38.42,38.74,38.21,38.61,545924.0,32.7652,33.0381,32.5862,32.9273,545924.0
2020-03-06 11:00:00,38.61,38.66,38.03,38.06,351265.0,32.9273,32.9699,32.4326,32.4582,351265.0
2020-03-06 11:30:00,38.07,38.33,38.06,38.24,288984.0,32.4668,32.6885,32.4582,32.6117,288984.0
2020-03-06 12:00:00,38.23,38.25,37.94,38.05,267647.0,32.6032,32.6203,32.3559,32.4497,267647.0
2020-03-06 12:30:00,38.06,38.46,38.04,38.29,237697.0,32.4582,32.7994,32.4412,32.6544,237697.0
2020-03-06 13:00:00,38.29,38.46,38.18,38.21,286483.0,32.6544,32.7994,32.5606,32.5862,286483.0
2020-03-06 13:30:00,38.2,38.31,37.91,37.95,238455.0,32.5776,32.6714,32.3303,32.3644,238455.0
2020-03-06 14:00:00,37.95,38.23,37.9,38.14,369230.0,32.3644,32.6032,32.3218,32.5265,369230.0
2020-03-06 14:30:00,38.15,38.16,37.52,37.6,881082.0,32.535,32.5435,31.9977,32.0659,881082.0
2020-03-06 15:00:00,37.59,37.83,37.37,37.66,458141.0,32.0574,32.2621,31.8698,32.1171,458141.0
2020-03-06 15:30:00,37.66,38.29,37.62,38.05,1830382.0,32.1171,32.6544,32.083,32.4497,1830382.0
2020-03-09 09:30:00,34.8,37.44,34.2,36.91,444049.0,29.678,31.9295,29.1664,31.4775,444049.0
2020-03-09 10:00:00,36.93,37.08,35.44,35.49,640766.0,31.4945,31.6225,30.2238,30.2665,640766.0
2020-03-09 10:30:00,35.49,35.71,35.05,35.15,308219.0,30.2665,30.4541,29.8912,29.9765,308219.0
2020-03-09 11:00:00,35.14,35.7,35.11,35.59,431955.0,29.968,30.4456,29.9424,30.3518,431955.0
2020-03-09 11:30:00,35.59,35.76,35.49,35.62,248317.0,30.3518,30.4968,30.2665,30.3774,248317.0
2020-03-09 12:00:00,35.63,35.71,35.17,35.17,303744.0,30.3859,30.4541,29.9936,29.9936,303744.0
2020-03-09 12:30:00,35.15,35.21,35.01,35.07,460121.0,29.9765,30.0277,29.8571,29.9083,460121.0
2020-03-09 13:00:00,35.07,35.31,34.98,35.01,448511.0,29.9083,30.113,29.8316,29.8571,448511.0
2020-03-09 13:30:00,35.0,35.01,34.7,34.77,443500.0,29.8486,29.8571,29.5928,29.6525,443500.0
2020-03-09 14:00:00,34.77,34.91,34.6,34.74,383839.0,29.6525,29.7719,29.5075,29.6269,383839.0
2020-03-09 14:30:00,34.75,34.94,34.57,34.84,409464.0,29.6354,29.7974,29.4819,29.7122,409464.0
2020-03-09 15:00:00,34.84,35.35,34.75,35.31,640148.0,29.7122,30.1471,29.6354,30.113,640148.0
2020-03-09 15:30:00,35.32,35.43,34.93,34.95,1534329.0,30.1215,30.2153,29.7889,29.806,1534329.0
2020-03-10 09:30:00,36.51,36.61,35.48,36.06,784550.0,31.1364,31.2216,30.258,30.7526,784550.0
2020-03-10 10:00:00,36.06,36.32,35.91,36.2,402963.0,30.7526,30.9743,30.6247,30.872,402963.0
2020-03-10 10:30:00,36.2,36.28,35.67,35.71,416322.0,30.872,30.9402,30.42,30.4541,416322.0
2020-03-10 11:00:00,35.71,35.75,35.04,35.14,491460.0,30.4541,30.4882,29.8827,29.968,491460.0
2020-03-10 11:30:00,35.14,35.54,35.07,35.21,648599.0,29.968,30.3091,29.9083,30.0277,648599.0
2020-03-10 12:00:00,35.2,35.7,35.18,35.5,341963.0,30.0192,30.4456,30.0021,30.275,341963.0
2020-03-10 12:30:00,35.49,35.49,35.1,35.41,387282.0,30.2665,30.2665,29.9339,30.1983,387282.0
2020-03-10 13:00:00,35.4,35.72,35.19,35.55,439989.0,30.1897,30.4626,30.0106,30.3177,439989.0
2020-03-10 13:30:00,35.54,35.75,35.35,35.35,308778.0,30.3091,30.4882,30.1471,30.1471,308778.0
2020-03-10 14:00:00,35.36,35.64,35.13,35.6,297161.0,30.1556,30.3944,29.9595,30.3603,297161.0
2020-03-10 14:30:00,35.61,36.35,35.56,35.95,391297.0,30.3688,30.9999,30.3262,30.6588,391297.0
2020-03-10 15:00:00,35.95,36.53,35.83,36.27,565867.0,30.6588,31.1534,30.5564,30.9317,565867.0
2020-03-10 15:30:00,36.28,36.57,36.12,36.55,1255431.0,30.9402,31.1875,30.8038,31.1705,1255431.0
2020-03-11 09:30:00,35.62,35.92,35.26,35.44,461386.0,30.3774,30.6332,30.0703,30.2238,461386.0
2020-03-11 10:00:00,35.45,35.6,35.0,35.08,349193.0,30.2324,30.3603,29.8486,29.9168,349193.0
2020-03-11 10:30:00,35.05,35.2,34.72,34.99,463696.0,29.8912,30.0192,29.6098,29.8401,463696.0
2020-03-11 11:00:00,34.99,35.02,34.65,34.75,367498.0,29.8401,29.8657,29.5501,29.6354,367498.0
2020-03-11 11:30:00,34.76,35.15,34.56,35.09,278515.0,29.6439,29.9765,29.4734,29.9254,278515.0
2020-03-11 12:00:00,35.09,35.69,35.06,35.38,285408.0,29.9254,30.4371,29.8998,30.1727,285408.0
2020-03-11 12:30:00,35.38,35.43,34.95,35.12,334891.0,30.1727,30.2153,29.806,29.9509,334891.0
2020-03-11 13:00:00,35.12,35.12,34.78,34.94,351073.0,29.9509,29.9509,29.661,29.7974,351073.0
2020-03-11 13:30:00,34.94,35.01,34.46,34.57,288061.0,29.7974,29.8571,29.3881,29.4819,288061.0
2020-03-11 14:00:00,34.59,34.62,34.02,34.05,650152.0,29.499,29.5245,29.0128,29.0384,650152.0
2020-03-11 14:30:00,34.06,34.59,34.03,34.44,642420.0,29.047,29.499,29.0214,29.371,642420.0
2020-03-11 15:00:00,34.45,34.49,33.7,33.99,749240.0,29.3796,29.4137,28.7399,28.9873,749240.0
2020-03-11 15:30:00,33.99,34.56,33.94,34.19,1609154.0,28.9873,29.4734,28.9446,29.1578,1609154.0
2020-03-12 09:30:00,31.85,32.0,31.04,31.96,650516.0,27.1622,27.2902,26.4715,27.256,650516.0
2020-03-12 10:00:00,31.92,31.92,30.76,31.37,508823.0,27.2219,27.2219,26.2327,26.7529,508823.0
2020-03-12 10:30:00,31.37,32.03,31.35,31.83,445024.0,26.7529,27.3157,26.7358,27.1452,445024.0
2020-03-12 11:00:00,31.84,31.85,30.96,31.04,426171.0,27.1537,27.1622,26.4032,26.4715,426171.0
2020-03-12 11:30:00,31.05,31.18,30.32,30.49,720269.0,26.48,26.5908,25.8574,26.0024,720269.0
2020-03-12 12:00:00,30.48,30.6,30.18,30.41,534857.0,25.9939,26.0962,25.738,25.9342,534857.0
2020-03-12 12:30:00,30.41,31.81,30.01,31.5,706179.0,25.9342,27.1281,25.5931,26.8637,706179.0
2020-03-12 13:00:00,31.5,32.34,31.08,31.42,644235.0,26.8637,27.5801,26.5056,26.7955,644235.0
2020-03-12 13:30:00,31.42,31.51,30.72,31.03,285759.0,26.7955,26.8723,26.1986,26.4629,285759.0
2020-03-12 14:00:00,31.03,31.09,30.3,30.36,284977.0,26.4629,26.5141,25.8404,25.8915,284977.0
2020-03-12 14:30:00,30.36,30.64,30.12,30.2,441384.0,25.8915,26.1303,25.6869,25.7551,441384.0
2020-03-12 15:00:00,30.21,30.69,30.13,30.16,502669.0,25.7636,26.173,25.6954,25.721,502669.0
2020-03-12 15:30:00,30.16,30.29,29.4,29.55,1558067.0,25.721,25.8318,25.0728,25.2008,1558067.0
2020-03-13 09:30:00,31.75,32.06,30.78,30.93,824259.0,27.077,27.3413,26.2497,26.3776,824259.0
2020-03-13 10:00:00,30.98,31.88,30.95,31.63,555049.0,26.4203,27.1878,26.3947,26.9746,555049.0
2020-03-13 10:30:00,31.62,31.88,30.96,31.2,482270.0,26.9661,27.1878,26.4032,26.6079,482270.0
2020-03-13 11:00:00,31.22,31.56,31.1,31.1,345268.0,26.625,26.9149,26.5226,26.5226,345268.0
2020-03-13 11:30:00,31.08,31.29,30.78,31.11,379603.0,26.5056,26.6847,26.2497,26.5311,379603.0
2020-03-13 12:00:00,31.11,31.15,30.45,30.99,270263.0,26.5311,26.5653,25.9683,26.4288,270263.0
2020-03-13 12:30:00,30.97,31.67,30.96,31.3,434506.0,26.4118,27.0087,26.4032,26.6932,434506.0
2020-03-13 13:00:00,31.28,32.03,31.05,32.02,403394.0,26.6761,27.3157,26.48,27.3072,403394.0
2020-03-13 13:30:00,32.01,32.4,31.83,32.38,503021.0,27.2987,27.6313,27.1452,27.6142,503021.0
2020-03-13 14:00:00,32.38,32.4,31.62,31.72,371696.0,27.6142,27.6313,26.9661,27.0514,371696.0
2020-03-13 14:30:00,31.72,31.98,31.49,31.9,288637.0,27.0514,27.2731,26.8552,27.2049,288637.0
2020-03-13 15:00:00,31.9,32.26,31.83,32.16,637925.0,27.2049,27.5119,27.1452,27.4266,637925.0
2020-03-13 15:30:00,32.11,34.13,31.38,34.13,1447104.0,27.384,29.1067,26.7614,29.1067,1447104.0
2020-03-16 09:30:00,29.14,30.78,29.0,30.5,566992.0,24.8511,26.2497,24.7317,26.0109,566992.0
2020-03-16 10:00:00,30.5,31.19,30.41,31.13,649192.0,26.0109,26.5994,25.9342,26.5482,649192.0
2020-03-16 10:30:00,31.13,32.6,31.12,31.98,572148.0,26.5482,27.8018,26.5397,27.2731,572148.0
2020-03-16 11:00:00,31.96,32.62,31.74,32.36,536806.0,27.256,27.8189,27.0684,27.5972,536806.0
2020-03-16 11:30:00,32.36,32.38,31.59,32.01,674398.0,27.5972,27.6142,26.9405,27.2987,674398.0
2020-03-16 12:00:00,32.01,32.01,30.9,31.23,518226.0,27.2987,27.2987,26.3521,26.6335,518226.0
2020-03-16 12:30:00,31.23,31.34,30.73,30.96,342777.0,26.6335,26.7273,26.2071,26.4032,342777.0
2020-03-16 13:00:00,30.96,31.6,30.95,31.05,320052.0,26.4032,26.949,26.3947,26.48,320052.0
2020-03-16 13:30:00,31.04,31.04,30.25,30.31,303652.0,26.4715,26.4715,25.7977,25.8489,303652.0
2020-03-16 14:00:00,30.3,30.38,30.13,30.3,338754.0,25.8404,25.9086,25.6954,25.8404,338754.0
2020-03-16 14:30:00,30.31,31.03,30.21,30.56,518182.0,25.8489,26.4629,25.7636,26.0621,518182.0
2020-03-16 15:00:00,30.57,30.69,30.1,30.16,538366.0,26.0706,26.173,25.6698,25.721,538366.0
2020-03-16 15:30:00,30.15,30.58,29.17,29.18,1487737.0,25.7124,26.0792,24.8767,24.8852,1487737.0
2020-03-17 09:30:00,30.13,30.6,28.58,28.58,551307.0,25.6954,26.0962,24.3735,24.3735,551307.0
2020-03-17 10:00:00,28.57,29.35,28.19,29.21,473321.0,24.365,25.0302,24.0409,24.9108,473321.0
2020-03-17 10:30:00,29.21,29.34,28.76,29.04,555094.0,24.9108,25.0217,24.527,24.7658,555094.0
2020-03-17 11:00:00,29.01,29.99,28.84,29.61,523917.0,24.7402,25.576,24.5953,25.2519,523917.0
2020-03-17 11:30:00,29.6,29.8,29.32,29.54,365805.0,25.2434,25.414,25.0046,25.1922,365805.0
2020-03-17 12:00:00,29.56,30.11,29.07,29.16,600468.0,25.2093,25.6783,24.7914,24.8682,600468.0
2020-03-17 12:30:00,29.13,29.31,28.71,29.31,558274.0,24.8426,24.9961,24.4844,24.9961,558274.0
2020-03-17 13:00:00,29.32,29.39,28.9,29.07,792225.0,25.0046,25.0643,24.6464,24.7914,792225.0
2020-03-17 13:30:00,29.07,29.61,28.95,29.37,821117.0,24.7914,25.2519,24.6891,25.0472,821117.0
2020-03-17 14:00:00,29.36,29.88,29.14,29.86,311007.0,25.0387,25.4822,24.8511,25.4651,311007.0
2020-03-17 14:30:00,29.86,30.27,29.22,29.6,490072.0,25.4651,25.8148,24.9193,25.2434,490072.0
2020-03-17 15:00:00,29.6,29.68,29.16,29.2,737665.0,25.2434,25.3116,24.8682,24.9023,737665.0
2020-03-17 15:30:00,29.19,29.97,29.19,29.9,1653279.0,24.8937,25.5589,24.8937,25.4992,1653279.0
2020-03-18 09:30:00,28.06,28.59,27.31,28.15,653958.0,23.9301,24.382,23.2904,24.0068,653958.0
2020-03-18 10:00:00,28.16,29.13,28.05,28.84,394259.0,24.0153,24.8426,23.9215,24.5953,394259.0
2020-03-18 10:30:00,28.84,29.06,28.31,28.39,377949.0,24.5953,24.7829,24.1433,24.2115,377949.0
2020-03-18 11:00:00,28.38,28.78,27.86,27.88,470117.0,24.203,24.5441,23.7595,23.7765,470117.0
2020-03-18 11:30:00,27.89,28.06,27.6,27.92,348984.0,23.7851,23.9301,23.5378,23.8107,348984.0
2020-03-18 12:00:00,27.93,28.32,27.7,28.22,389787.0,23.8192,24.1518,23.623,24.0665,389787.0
2020-03-18 12:30:00,28.21,28.25,27.47,27.48,449795.0,24.058,24.0921,23.4269,23.4354,449795.0
2020-03-18 13:00:00,27.45,27.74,27.03,27.09,552863.0,23.4098,23.6572,23.0517,23.1028,552863.0
2020-03-18 13:30:00,27.1,27.74,26.93,27.17,613787.0,23.1114,23.6572,22.9664,23.171,613787.0
2020-03-18 14:00:00,27.27,27.38,26.43,26.58,574299.0,23.2563,23.3501,22.54,22.6679,574299.0
2020-03-18 14:30:00,26.57,27.02,26.4,26.97,507862.0,22.6594,23.0431,22.5144,23.0005,507862.0
2020-03-18 15:00:00,26.97,27.2,26.53,26.89,815799.0,23.0005,23.1966,22.6252,22.9323,815799.0
2020-03-18 15:30:00,26.89,29.55,26.87,28.76,2196926.0,22.9323,25.2008,22.9152,24.527,2196926.0
2020-03-19 09:30:00,28.46,28.78,27.7,28.3,711173.0,24.2712,24.5441,23.623,24.1347,711173.0
2020-03-19 10:00:00,28.31,29.8,28.0,29.77,565317.0,24.1433,25.414,23.8789,25.3884,565317.0
2020-03-19 10:30:00,29.76,29.97,29.15,29.47,589258.0,25.3798,25.5589,24.8596,25.1325,589258.0
2020-03-19 11:00:00,29.46,30.82,29.38,30.77,394366.0,25.124,26.2838,25.0558,26.2412,394366.0
2020-03-19 11:30:00,30.75,31.32,30.31,30.37,424327.0,26.2241,26.7102,25.8489,25.9001,424327.0
2020-03-19 12:00:00,30.38,30.56,29.11,29.52,289960.0,25.9086,26.0621,24.8255,25.1752,289960.0
2020-03-19 12:30:00,29.52,29.63,28.89,29.3,271527.0,25.1752,25.269,24.6379,24.9875,271527.0
2020-03-19 13:00:00,29.32,29.85,29.15,29.39,250189.0,25.0046,25.4566,24.8596,25.0643,250189.0
2020-03-19 13:30:00,29.41,29.66,28.88,28.92,282951.0,25.0814,25.2946,24.6294,24.6635,282951.0
2020-03-19 14:00:00,28.92,29.48,28.63,29.29,267797.0,24.6635,25.1411,24.4162,24.979,267797.0
2020-03-19 14:30:00,29.3,29.88,29.15,29.7,361410.0,24.9875,25.4822,24.8596,25.3287,361410.0
2020-03-19 15:00:00,29.69,30.17,29.55,29.99,558345.0,25.3201,25.7295,25.2008,25.576,558345.0
2020-03-19 15:30:00,30.0,30.39,29.63,30.01,1217089.0,25.5845,25.9171,25.269,25.5931,1217089.0
2020-03-20 09:30:00,30.3,30.99,29.44,30.43,1280121.0,25.8404,26.4288,25.1069,25.9512,1280121.0
2020-03-20 10:00:00,30.44,31.31,30.4,31.18,497852.0,25.9598,26.7017,25.9256,26.5908,497852.0
2020-03-20 10:30:00,31.2,31.25,30.52,30.81,404542.0,26.6079,26.6505,26.028,26.2753,404542.0
2020-03-20 11:00:00,30.79,30.84,29.06,29.4,380644.0,26.2582,26.3009,24.7829,25.0728,380644.0
2020-03-20 11:30:00,29.36,30.08,29.33,29.87,326771.0,25.0387,25.6527,25.0131,25.4737,326771.0
2020-03-20 12:00:00,29.9,30.13,29.55,29.7,289623.0,25.4992,25.6954,25.2008,25.3287,289623.0
2020-03-20 12:30:00,29.67,30.37,29.62,30.07,312279.0,25.3031,25.9001,25.2605,25.6442,312279.0
2020-03-20 13:00:00,30.08,30.74,29.85,30.15,475383.0,25.6527,26.2156,25.4566,25.7124,475383.0
2020-03-20 13:30:00,30.17,30.47,30.08,30.43,288168.0,25.7295,25.9853,25.6527,25.9512,288168.0
2020-03-20 14:00:00,30.45,30.51,29.8,29.86,295920.0,25.9683,26.0195,25.414,25.4651,295920.0
2020-03-20 14:30:00,29.89,30.21,29.47,29.54,420845.0,25.4907,25.7636,25.1325,25.1922,420845.0
2020-03-20 15:00:00,29.57,30.1,29.16,29.96,394093.0,25.2178,25.6698,24.8682,25.5504,394093.0
2020-03-20 15:30:00,29.94,30.33,28.87,29.04,1470334.0,25.5334,25.866,24.6208,24.7658,1470334.0
2020-03-23 09:30:00,28.81,28.81,27.97,28.58,510833.0,24.5697,24.5697,23.8533,24.3735,510833.0
2020-03-23 10:00:00,28.58,28.91,28.28,28.68,557671.0,24.3735,24.655,24.1177,24.4588,557671.0
2020-03-23 10:30:00,28.68,28.96,28.32,28.35,515021.0,24.4588,24.6976,24.1518,24.1774,515021.0
2020-03-23 11:00:00,28.35,28.78,27.86,27.88,535875.0,24.1774,24.5441,23.7595,23.7765,535875.0
2020-03-23 11:30:00,27.89,28.13,27.22,27.5,472971.0,23.7851,23.9898,23.2137,23.4525,472971.0
2020-03-23 12:00:00,27.46,27.7,27.02,27.47,524333.0,23.4184,23.623,23.0431,23.4269,524333.0
2020-03-23 12:30:00,27.44,28.02,27.13,28.02,345034.0,23.4013,23.8959,23.1369,23.8959,345034.0
2020-03-23 13:00:00,27.99,28.47,27.56,27.98,592858.0,23.8704,24.2797,23.5036,23.8618,592858.0
2020-03-23 13:30:00,27.93,28.1,27.15,27.29,293309.0,23.8192,23.9642,23.154,23.2734,293309.0
2020-03-23 14:00:00,27.31,27.56,26.93,27.51,401316.0,23.2904,23.5036,22.9664,23.461,401316.0
2020-03-23 14:30:00,27.53,27.92,27.16,27.46,356044.0,23.4781,23.8107,23.1625,23.4184,356044.0
2020-03-23 15:00:00,27.48,27.64,27.11,27.31,392975.0,23.4354,23.5719,23.1199,23.2904,392975.0
2020-03-23 15:30:00,27.3,27.84,27.13,27.5,1308502.0,23.2819,23.7424,23.1369,23.4525,1308502.0
2020-03-24 09:30:00,29.21,30.11,29.17,29.83,689338.0,24.9108,25.6783,24.8767,25.4395,689338.0
2020-03-24 10:00:00,29.83,30.99,29.82,30.87,621953.0,25.4395,26.4288,25.431,26.3265,621953.0
2020-03-24 10:30:00,30.87,30.88,30.13,30.33,627437.0,26.3265,26.335,25.6954,25.866,627437.0
2020-03-24 11:00:00,30.32,30.73,30.23,30.66,333625.0,25.8574,26.2071,25.7807,26.1474,333625.0
2020-03-24 11:30:00,30.71,31.0,30.58,30.97,391370.0,26.19,26.4373,26.0792,26.4118,391370.0
2020-03-24 12:00:00,30.94,31.26,30.73,31.25,412379.0,26.3862,26.6591,26.2071,26.6505,412379.0
2020-03-24 12:30:00,31.24,31.59,30.94,30.98,490707.0,26.642,26.9405,26.3862,26.4203,490707.0
2020-03-24 13:00:00,30.99,31.2,30.57,30.84,277592.0,26.4288,26.6079,26.0706,26.3009,277592.0
2020-03-24 13:30:00,30.84,30.95,30.41,30.51,363927.0,26.3009,26.3947,25.9342,26.0195,363927.0
2020-03-24 14:00:00,30.51,30.61,30.23,30.44,365701.0,26.0195,26.1047,25.7807,25.9598,365701.0
2020-03-24 14:30:00,30.43,30.81,30.29,30.79,420307.0,25.9512,26.2753,25.8318,26.2582,420307.0
2020-03-24 15:00:00,30.8,30.91,30.57,30.87,588114.0,26.2668,26.3606,26.0706,26.3265,588114.0
2020-03-24 15:30:00,30.87,31.22,30.44,31.0,1785603.0,26.3265,26.625,25.9598,26.4373,1785603.0
2020-03-25 09:30:00,31.51,31.85,30.5,30.53,873028.0,26.8723,27.1622,26.0109,26.0365,873028.0
2020-03-25 10:00:00,30.54,30.56,29.51,30.23,563287.0,26.045,26.0621,25.1666,25.7807,563287.0
2020-03-25 10:30:00,30.21,31.22,30.16,31.16,709523.0,25.7636,26.625,25.721,26.5738,709523.0
2020-03-25 11:00:00,31.15,31.36,30.57,30.58,622413.0,26.5653,26.7444,26.0706,26.0792,622413.0
2020-03-25 11:30:00,30.57,30.93,30.42,30.53,335325.0,26.0706,26.3776,25.9427,26.0365,335325.0
2020-03-25 12:00:00,30.54,30.97,30.49,30.89,384866.0,26.045,26.4118,26.0024,26.3435,384866.0
2020-03-25 12:30:00,30.89,31.62,30.76,31.17,585357.0,26.3435,26.9661,26.2327,26.5823,585357.0
2020-03-25 13:00:00,31.17,31.74,31.13,31.65,657794.0,26.5823,27.0684,26.5482,26.9917,657794.0
2020-03-25 13:30:00,31.64,32.23,31.59,31.95,562730.0,26.9831,27.4863,26.9405,27.2475,562730.0
2020-03-25 14:00:00,31.96,32.42,31.61,32.23,458759.0,27.256,27.6483,26.9576,27.4863,458759.0
2020-03-25 14:30:00,32.22,32.71,32.02,32.55,631655.0,27.4778,27.8957,27.3072,27.7592,631655.0
2020-03-25 15:00:00,32.56,32.71,32.21,32.29,375609.0,27.7677,27.8957,27.4692,27.5375,375609.0
2020-03-25 15:30:00,32.29,32.89,31.39,31.63,1253419.0,27.5375,28.0492,26.7699,26.9746,1253419.0
2020-03-26 09:30:00,31.93,32.29,30.93,31.64,490028.0,27.2305,27.5375,26.3776,26.9831,490028.0
2020-03-26 10:00:00,31.64,32.24,31.42,31.99,630066.0,26.9831,27.4948,26.7955,27.2816,630066.0
2020-03-26 10:30:00,31.99,32.13,31.73,32.0,384457.0,27.2816,27.401,27.0599,27.2902,384457.0
2020-03-26 11:00:00,32.03,32.44,31.8,32.39,538059.0,27.3157,27.6654,27.1196,27.6228,538059.0
2020-03-26 11:30:00,32.41,32.91,32.33,32.81,379182.0,27.6398,28.0662,27.5716,27.9809,379182.0
2020-03-26 12:00:00,32.81,32.88,32.19,32.57,404941.0,27.9809,28.0406,27.4522,27.7763,404941.0
2020-03-26 12:30:00,32.58,32.61,32.09,32.51,398236.0,27.7848,27.8104,27.3669,27.7251,398236.0
2020-03-26 13:00:00,32.5,32.66,32.08,32.11,342948.0,27.7166,27.853,27.3584,27.384,342948.0
2020-03-26 13:30:00,32.1,32.49,31.91,32.28,290141.0,27.3754,27.708,27.2134,27.5289,290141.0
2020-03-26 14:00:00,32.3,32.57,32.15,32.52,220302.0,27.546,27.7763,27.4181,27.7336,220302.0
2020-03-26 14:30:00,32.53,32.9,32.53,32.73,294734.0,27.7421,28.0577,27.7421,27.9127,294734.0
2020-03-26 15:00:00,32.73,32.79,32.3,32.6,434961.0,27.9127,27.9639,27.546,27.8018,434961.0
2020-03-26 15:30:00,32.61,33.17,32.32,32.99,1207936.0,27.8104,28.288,27.5631,28.1344,1207936.0
2020-03-27 09:30:00,31.63,31.98,31.28,31.91,455104.0,26.9746,27.2731,26.6761,27.2134,455104.0
2020-03-27 10:00:00,31.92,32.54,31.62,32.42,474461.0,27.2219,27.7507,26.9661,27.6483,474461.0
2020-03-27 10:30:00,32.42,32.46,32.05,32.23,287398.0,27.6483,27.6825,27.3328,27.4863,287398.0
2020-03-27 11:00:00,32.22,32.7,32.11,32.43,247652.0,27.4778,27.8871,27.384,27.6569,247652.0
2020-03-27 11:30:00,32.44,32.67,32.07,32.14,240554.0,27.6654,27.8615,27.3499,27.4096,240554.0
2020-03-27 12:00:00,32.15,32.7,32.12,32.51,213928.0,27.4181,27.8871,27.3925,27.7251,213928.0
2020-03-27 12:30:00,32.5,32.76,32.39,32.48,260134.0,27.7166,27.9383,27.6228,27.6995,260134.0
2020-03-27 13:00:00,32.47,32.54,32.1,32.13,253389.0,27.691,27.7507,27.3754,27.401,253389.0
2020-03-27 13:30:00,32.13,32.74,32.12,32.46,238730.0,27.401,27.9212,27.3925,27.6825,238730.0
2020-03-27 14:00:00,32.47,32.52,32.28,32.46,199716.0,27.691,27.7336,27.5289,27.6825,199716.0
2020-03-27 14:30:00,32.48,32.9,32.46,32.88,220221.0,27.6995,28.0577,27.6825,28.0406,220221.0
2020-03-27 15:00:00,32.86,33.54,32.76,33.26,319763.0,28.0236,28.6035,27.9383,28.3647,319763.0
2020-03-27 15:30:00,33.26,33.39,32.35,32.55,774979.0,28.3647,28.4756,27.5886,27.7592,774979.0
2020-03-30 09:30:00,32.6,32.95,31.72,31.99,404530.0,27.8018,28.1003,27.0514,27.2816,404530.0
2020-03-30 10:00:00,32.02,32.38,31.89,32.32,199911.0,27.3072,27.6142,27.1963,27.5631,199911.0
2020-03-30 10:30:00,32.33,32.64,32.23,32.32,153746.0,27.5716,27.836,27.4863,27.5631,153746.0
2020-03-30 11:00:00,32.31,32.83,32.25,32.77,266113.0,27.5545,27.998,27.5034,27.9468,266113.0
2020-03-30 11:30:00,32.79,32.88,32.67,32.84,133585.0,27.9639,28.0406,27.8615,28.0065,133585.0
2020-03-30 12:00:00,32.82,32.99,32.68,32.9,125669.0,27.9895,28.1344,27.8701,28.0577,125669.0
2020-03-30 12:30:00,32.89,33.17,32.69,33.14,317341.0,28.0492,28.288,27.8786,28.2624,317341.0
2020-03-30 13:00:00,33.14,33.34,33.03,33.31,298147.0,28.2624,28.4329,28.1686,28.4073,298147.0
2020-03-30 13:30:00,33.31,33.52,33.2,33.46,297348.0,28.4073,28.5864,28.3135,28.5353,297348.0
2020-03-30 14:00:00,33.46,33.47,33.06,33.31,292164.0,28.5353,28.5438,28.1941,28.4073,292164.0
2020-03-30 14:30:00,33.3,33.8,33.27,33.75,303701.0,28.3988,28.8252,28.3732,28.7826,303701.0
2020-03-30 15:00:00,33.75,34.18,33.61,33.69,528191.0,28.7826,29.1493,28.6632,28.7314,528191.0
2020-03-30 15:30:00,33.68,34.11,33.62,34.01,1469294.0,28.7229,29.0896,28.6717,29.0043,1469294.0
2020-03-31 09:30:00,33.56,34.43,33.5,33.9,436424.0,28.6206,29.3625,28.5694,28.9105,436424.0
2020-03-31 10:00:00,33.91,34.68,33.91,34.61,279146.0,28.919,29.5757,28.919,29.516,279146.0
2020-03-31 10:30:00,34.6,34.88,34.53,34.61,385069.0,29.5075,29.7463,29.4478,29.516,385069.0
2020-03-31 11:00:00,34.62,34.65,34.39,34.42,345081.0,29.5245,29.5501,29.3284,29.354,345081.0
2020-03-31 11:30:00,34.42,34.6,34.38,34.45,338941.0,29.354,29.5075,29.3199,29.3796,338941.0
2020-03-31 12:00:00,34.46,34.49,34.01,34.11,194110.0,29.3881,29.4137,29.0043,29.0896,194110.0
2020-03-31 12:30:00,34.12,34.17,33.97,34.14,622196.0,29.0981,29.1408,28.9702,29.1152,622196.0
2020-03-31 13:00:00,34.13,34.24,33.68,33.79,395841.0,29.1067,29.2005,28.7229,28.8167,395841.0
2020-03-31 13:30:00,33.77,33.91,33.71,33.84,191324.0,28.7996,28.919,28.7485,28.8593,191324.0
2020-03-31 14:00:00,33.84,33.87,33.63,33.79,273923.0,28.8593,28.8849,28.6802,28.8167,273923.0
2020-03-31 14:30:00,33.8,33.87,33.66,33.82,338374.0,28.8252,28.8849,28.7058,28.8423,338374.0
2020-03-31 15:00:00,33.83,33.93,33.29,33.32,462933.0,28.8508,28.9361,28.3903,28.4159,462933.0
2020-03-31 15:30:00,33.32,33.92,33.32,33.68,1201394.0,28.4159,28.9276,28.4159,28.7229,1201394.0
2020-04-01 09:30:00,31.95,32.21,31.38,31.95,593977.0,27.2475,27.4692,26.7614,27.2475,593977.0
2020-04-01 10:00:00,31.95,32.75,31.78,32.6,379860.0,27.2475,27.9298,27.1025,27.8018,379860.0
2020-04-01 10:30:00,32.61,32.67,32.39,32.48,321992.0,27.8104,27.8615,27.6228,27.6995,321992.0
2020-04-01 11:00:00,32.5,32.68,32.23,32.23,275080.0,27.7166,27.8701,27.4863,27.4863,275080.0
2020-04-01 11:30:00,32.23,32.63,32.14,32.58,750345.0,27.4863,27.8274,27.4096,27.7848,750345.0
2020-04-01 12:00:00,32.56,32.77,32.47,32.6,299602.0,27.7677,27.9468,27.691,27.8018,299602.0
2020-04-01 12:30:00,32.6,32.78,32.46,32.75,285833.0,27.8018,27.9554,27.6825,27.9298,285833.0
2020-04-01 13:00:00,32.74,32.94,32.68,32.86,271792.0,27.9212,28.0918,27.8701,28.0236,271792.0
2020-04-01 13:30:00,32.85,33.09,32.78,32.96,261382.0,28.0151,28.2197,27.9554,28.1089,261382.0
2020-04-01 14:00:00,32.97,33.1,32.73,32.77,234486.0,28.1174,28.2283,27.9127,27.9468,234486.0
2020-04-01 14:30:00,32.76,32.77,32.5,32.51,227791.0,27.9383,27.9468,27.7166,27.7251,227791.0
2020-04-01 15:00:00,32.5,32.78,32.48,32.54,343845.0,27.7166,27.9554,27.6995,27.7507,343845.0
2020-04-01 15:30:00,32.55,32.81,32.34,32.7,1271463.0,27.7592,27.9809,27.5801,27.8871,1271463.0
2020-04-02 09:30:00,32.4,32.8,32.07,32.35,372081.0,27.6313,27.9724,27.3499,27.5886,372081.0
2020-04-02 10:00:00,32.36,33.08,32.31,33.05,229369.0,27.5972,28.2112,27.5545,28.1856,229369.0
2020-04-02 10:30:00,33.04,33.77,33.0,33.45,310921.0,28.1771,28.7996,28.143,28.5267,310921.0
2020-04-02 11:00:00,33.45,33.64,33.14,33.29,376673.0,28.5267,28.6888,28.2624,28.3903,376673.0
2020-04-02 11:30:00,33.28,33.75,33.25,33.67,307112.0,28.3818,28.7826,28.3562,28.7144,307112.0
2020-04-02 12:00:00,33.67,33.95,33.53,33.55,282877.0,28.7144,28.9532,28.595,28.612,282877.0
2020-04-02 12:30:00,33.54,33.7,33.49,33.58,216062.0,28.6035,28.7399,28.5609,28.6376,216062.0
2020-04-02 13:00:00,33.59,33.66,33.01,33.01,226478.0,28.6461,28.7058,28.1515,28.1515,226478.0
2020-04-02 13:30:00,33.03,33.18,32.95,33.02,254788.0,28.1686,28.2965,28.1003,28.16,254788.0
2020-04-02 14:00:00,33.01,33.05,32.77,33.0,212549.0,28.1515,28.1856,27.9468,28.143,212549.0
2020-04-02 14:30:00,33.0,33.21,32.76,33.18,242370.0,28.143,28.3221,27.9383,28.2965,242370.0
2020-04-02 15:00:00,33.19,33.33,33.03,33.13,303496.0,28.305,28.4244,28.1686,28.2538,303496.0
2020-04-02 15:30:00,33.13,33.73,33.0,33.63,787205.0,28.2538,28.7655,28.143,28.6802,787205.0
2020-04-03 09:30:00,33.46,34.09,33.37,33.8,274666.0,28.5353,29.0725,28.4585,28.8252,274666.0
2020-04-03 10:00:00,33.81,34.23,33.62,33.8,355345.0,28.8338,29.1919,28.6717,28.8252,355345.0
2020-04-03 10:30:00,33.81,33.86,33.45,33.52,201147.0,28.8338,28.8764,28.5267,28.5864,201147.0
2020-04-03 11:00:00,33.53,33.69,33.44,33.54,218477.0,28.595,28.7314,28.5182,28.6035,218477.0
2020-04-03 11:30:00,33.54,33.68,33.32,33.41,269774.0,28.6035,28.7229,28.4159,28.4926,269774.0
2020-04-03 12:00:00,33.41,33.47,33.08,33.33,220657.0,28.4926,28.5438,28.2112,28.4244,220657.0
2020-04-03 12:30:00,33.3,33.52,33.27,33.37,169140.0,28.3988,28.5864,28.3732,28.4585,169140.0
2020-04-03 13:00:00,33.37,33.46,33.08,33.13,171997.0,28.4585,28.5353,28.2112,28.2538,171997.0
2020-04-03 13:30:00,33.13,33.2,32.96,33.12,171290.0,28.2538,28.3135,28.1089,28.2453,171290.0
2020-04-03 14:00:00,33.12,33.27,32.99,33.27,210285.0,28.2453,28.3732,28.1344,28.3732,210285.0
2020-04-03 14:30:00,33.26,33.55,33.08,33.54,198956.0,28.3647,28.612,28.2112,28.6035,198956.0
2020-04-03 15:00:00,33.55,33.75,33.45,33.57,284525.0,28.612,28.7826,28.5267,28.6291,284525.0
2020-04-03 15:30:00,33.57,33.98,33.21,33.75,949727.0,28.6291,28.9787,28.3221,28.7826,949727.0
2020-04-06 09:30:00,35.63,35.67,35.06,35.55,571829.0,30.3859,30.42,29.8998,30.3177,571829.0
2020-04-06 10:00:00,35.57,35.61,34.98,35.06,570457.0,30.3347,30.3688,29.8316,29.8998,570457.0
2020-04-06 10:30:00,35.07,35.18,34.68,34.72,418480.0,29.9083,30.0021,29.5757,29.6098,418480.0
2020-04-06 11:00:00,34.73,34.86,34.45,34.68,277619.0,29.6183,29.7292,29.3796,29.5757,277619.0
2020-04-06 11:30:00,34.68,34.86,34.56,34.81,253260.0,29.5757,29.7292,29.4734,29.6866,253260.0
2020-04-06 12:00:00,34.82,35.2,34.79,34.96,371363.0,29.6951,30.0192,29.6695,29.8145,371363.0
2020-04-06 12:30:00,34.95,34.99,34.68,34.85,197874.0,29.806,29.8401,29.5757,29.7207,197874.0
2020-04-06 13:00:00,34.86,35.15,34.8,35.12,196247.0,29.7292,29.9765,29.678,29.9509,196247.0
2020-04-06 13:30:00,35.12,35.48,35.08,35.34,317743.0,29.9509,30.258,29.9168,30.1386,317743.0
2020-04-06 14:00:00,35.34,35.34,34.87,34.99,227114.0,30.1386,30.1386,29.7377,29.8401,227114.0
2020-04-06 14:30:00,34.99,35.12,34.85,35.08,205734.0,29.8401,29.9509,29.7207,29.9168,205734.0
2020-04-06 15:00:00,35.07,35.32,34.97,35.22,297677.0,29.9083,30.1215,29.823,30.0362,297677.0
2020-04-06 15:30:00,35.23,35.72,35.15,35.23,1278262.0,30.0448,30.4626,29.9765,30.0448,1278262.0
2020-04-07 09:30:00,37.18,37.31,36.56,36.99,633943.0,31.7078,31.8186,31.179,31.5457,633943.0
2020-04-07 10:00:00,37.0,37.03,36.17,36.18,569360.0,31.5542,31.5798,30.8464,30.8549,569360.0
2020-04-07 10:30:00,36.17,36.45,36.08,36.23,277808.0,30.8464,31.0852,30.7697,30.8976,277808.0
2020-04-07 11:00:00,36.22,36.73,36.15,36.68,248785.0,30.889,31.324,30.8293,31.2813,248785.0
2020-04-07 11:30:00,36.66,37.0,36.66,36.85,207723.0,31.2643,31.5542,31.2643,31.4263,207723.0
2020-04-07 12:00:00,36.87,37.24,36.85,37.14,220782.0,31.4434,31.7589,31.4263,31.6736,220782.0
2020-04-07 12:30:00,37.14,37.23,36.76,36.8,327454.0,31.6736,31.7504,31.3496,31.3837,327454.0
2020-04-07 13:00:00,36.8,36.88,36.53,36.66,250103.0,31.3837,31.4519,31.1534,31.2643,250103.0
2020-04-07 13:30:00,36.67,36.74,36.23,36.26,436148.0,31.2728,31.3325,30.8976,30.9232,436148.0
2020-04-07 14:00:00,36.27,36.3,35.82,35.86,320494.0,30.9317,30.9573,30.5479,30.582,320494.0
2020-04-07 14:30:00,35.86,35.97,35.24,35.39,357487.0,30.582,30.6758,30.0533,30.1812,357487.0
2020-04-07 15:00:00,35.39,35.59,35.09,35.13,487637.0,30.1812,30.3518,29.9254,29.9595,487637.0
2020-04-07 15:30:00,35.13,35.61,34.74,34.77,1752070.0,29.9595,30.3688,29.6269,29.6525,1752070.0
2020-04-08 09:30:00,35.09,35.42,34.73,34.98,310372.0,29.9254,30.2068,29.6183,29.8316,310372.0
2020-04-08 10:00:00,34.98,35.13,34.71,35.11,259958.0,29.8316,29.9595,29.6013,29.9424,259958.0
2020-04-08 10:30:00,35.11,35.28,34.96,35.24,196862.0,29.9424,30.0874,29.8145,30.0533,196862.0
2020-04-08 11:00:00,35.24,35.66,35.2,35.64,175139.0,30.0533,30.4115,30.0192,30.3944,175139.0
2020-04-08 11:30:00,35.65,35.82,35.6,35.71,240728.0,30.4029,30.5479,30.3603,30.4541,240728.0
2020-04-08 12:00:00,35.73,35.74,35.49,35.67,184945.0,30.4712,30.4797,30.2665,30.42,184945.0
2020-04-08 12:30:00,35.68,35.85,35.64,35.71,138621.0,30.4285,30.5735,30.3944,30.4541,138621.0
2020-04-08 13:00:00,35.73,35.9,35.65,35.78,155384.0,30.4712,30.6161,30.4029,30.5138,155384.0
2020-04-08 13:30:00,35.79,35.82,35.27,35.28,179549.0,30.5223,30.5479,30.0789,30.0874,179549.0
2020-04-08 14:00:00,35.27,35.71,35.26,35.65,263284.0,30.0789,30.4541,30.0703,30.4029,263284.0
2020-04-08 14:30:00,35.66,35.76,35.51,35.72,311787.0,30.4115,30.4968,30.2835,30.4626,311787.0
2020-04-08 15:00:00,35.72,35.81,35.54,35.65,518986.0,30.4626,30.5394,30.3091,30.4029,518986.0
2020-04-08 15:30:00,35.65,35.88,35.49,35.64,1376588.0,30.4029,30.5991,30.2665,30.3944,1376588.0
2020-04-09 09:30:00,36.34,37.14,36.17,37.05,608220.0,30.9914,31.6736,30.8464,31.5969,608220.0
2020-04-09 10:00:00,37.06,37.19,36.76,37.19,596489.0,31.6054,31.7163,31.3496,31.7163,596489.0
2020-04-09 10:30:00,37.2,37.67,37.09,37.48,492975.0,31.7248,32.1256,31.631,31.9636,492975.0
2020-04-09 11:00:00,37.48,37.52,37.24,37.52,324779.0,31.9636,31.9977,31.7589,31.9977,324779.0
2020-04-09 11:30:00,37.51,37.65,37.36,37.52,355639.0,31.9892,32.1086,31.8613,31.9977,355639.0
2020-04-09 12:00:00,37.51,37.77,37.45,37.6,198025.0,31.9892,32.2109,31.938,32.0659,198025.0
2020-04-09 12:30:00,37.59,37.88,37.59,37.77,305269.0,32.0574,32.3047,32.0574,32.2109,305269.0
2020-04-09 13:00:00,37.77,37.81,37.65,37.72,290426.0,32.2109,32.245,32.1086,32.1683,290426.0
2020-04-09 13:30:00,37.73,37.81,37.22,37.34,333931.0,32.1768,32.245,31.7419,31.8442,333931.0
2020-04-09 14:00:00,37.33,37.35,36.9,36.98,287908.0,31.8357,31.8527,31.469,31.5372,287908.0
2020-04-09 14:30:00,36.96,37.06,36.57,36.77,252004.0,31.5201,31.6054,31.1875,31.3581,252004.0
2020-04-09 15:00:00,36.76,37.25,36.7,37.25,389687.0,31.3496,31.7674,31.2984,31.7674,389687.0
2020-04-09 15:30:00,37.26,37.4,37.03,37.13,804764.0,31.776,31.8954,31.5798,31.6651,804764.0
2020-04-13 09:30:00,36.98,37.0,35.78,36.07,667135.0,31.5372,31.5542,30.5138,30.7611,667135.0
2020-04-13 10:00:00,36.07,36.19,35.64,35.9,343991.0,30.7611,30.8635,30.3944,30.6161,343991.0
2020-04-13 10:30:00,35.89,35.93,35.51,35.56,236628.0,30.6076,30.6417,30.2835,30.3262,236628.0
2020-04-13 11:00:00,35.55,35.78,35.41,35.74,217525.0,30.3177,30.5138,30.1983,30.4797,217525.0
2020-04-13 11:30:00,35.74,35.92,35.61,35.81,189197.0,30.4797,30.6332,30.3688,30.5394,189197.0
2020-04-13 12:00:00,35.8,36.11,35.75,35.94,205856.0,30.5309,30.7952,30.4882,30.6503,205856.0
2020-04-13 12:30:00,35.94,35.97,35.76,35.82,156769.0,30.6503,30.6758,30.4968,30.5479,156769.0
2020-04-13 13:00:00,35.82,35.93,35.66,35.91,199647.0,30.5479,30.6417,30.4115,30.6247,199647.0
2020-04-13 13:30:00,35.9,36.2,35.88,36.16,231734.0,30.6161,30.872,30.5991,30.8379,231734.0
2020-04-13 14:00:00,36.17,36.2,35.81,35.95,150161.0,30.8464,30.872,30.5394,30.6588,150161.0
2020-04-13 14:30:00,35.95,36.03,35.85,35.95,250235.0,30.6588,30.727,30.5735,30.6588,250235.0
2020-04-13 15:00:00,35.95,36.17,35.75,36.12,246393.0,30.6588,30.8464,30.4882,30.8038,246393.0
2020-04-13 15:30:00,36.11,36.38,35.93,36.0,829218.0,30.7952,31.0255,30.6417,30.7014,829218.0
2020-04-14 09:30:00,36.73,36.95,36.43,36.61,614371.0,31.324,31.5116,31.0681,31.2216,614371.0
2020-04-14 10:00:00,36.61,36.77,36.27,36.34,359277.0,31.2216,31.3581,30.9317,30.9914,359277.0
2020-04-14 10:30:00,36.34,36.35,35.88,35.92,363361.0,30.9914,30.9999,30.5991,30.6332,363361.0
2020-04-14 11:00:00,35.91,35.95,35.5,35.57,241404.0,30.6247,30.6588,30.275,30.3347,241404.0
2020-04-14 11:30:00,35.57,35.74,35.52,35.55,250580.0,30.3347,30.4797,30.2921,30.3177,250580.0
2020-04-14 12:00:00,35.55,36.12,35.54,36.06,212049.0,30.3177,30.8038,30.3091,30.7526,212049.0
2020-04-14 12:30:00,36.05,36.21,36.0,36.13,199750.0,30.7441,30.8805,30.7014,30.8123,199750.0
2020-04-14 13:00:00,36.14,36.14,35.82,36.04,146756.0,30.8208,30.8208,30.5479,30.7355,146756.0
2020-04-14 13:30:00,36.03,36.12,35.98,36.08,152673.0,30.727,30.8038,30.6844,30.7697,152673.0
2020-04-14 14:00:00,36.09,36.4,36.07,36.24,191494.0,30.7782,31.0426,30.7611,30.9061,191494.0
2020-04-14 14:30:00,36.25,36.29,35.99,36.07,292876.0,30.9146,30.9487,30.6929,30.7611,292876.0
2020-04-14 15:00:00,36.05,36.18,35.94,36.14,248094.0,30.7441,30.8549,30.6503,30.8208,248094.0
2020-04-14 15:30:00,36.14,36.43,36.11,36.32,635635.0,30.8208,31.0681,30.7952,30.9743,635635.0
2020-04-15 09:30:00,34.91,35.19,34.58,34.82,377613.0,29.7719,30.0106,29.4904,29.6951,377613.0
2020-04-15 10:00:00,34.8,34.93,34.53,34.65,217626.0,29.678,29.7889,29.4478,29.5501,217626.0
2020-04-15 10:30:00,34.64,34.92,34.57,34.82,256687.0,29.5416,29.7804,29.4819,29.6951,256687.0
2020-04-15 11:00:00,34.83,34.83,34.43,34.62,157540.0,29.7036,29.7036,29.3625,29.5245,157540.0
2020-04-15 11:30:00,34.6,34.76,34.56,34.59,174510.0,29.5075,29.6439,29.4734,29.499,174510.0
2020-04-15 12:00:00,34.6,34.7,34.45,34.67,163362.0,29.5075,29.5928,29.3796,29.5672,163362.0
2020-04-15 12:30:00,34.68,34.75,34.56,34.71,197962.0,29.5757,29.6354,29.4734,29.6013,197962.0
2020-04-15 13:00:00,34.71,35.02,34.68,34.83,183298.0,29.6013,29.8657,29.5757,29.7036,183298.0
2020-04-15 13:30:00,34.83,34.84,34.58,34.66,168112.0,29.7036,29.7122,29.4904,29.5587,168112.0
2020-04-15 14:00:00,34.66,34.89,34.65,34.88,195603.0,29.5587,29.7548,29.5501,29.7463,195603.0
2020-04-15 14:30:00,34.89,34.96,34.81,34.95,301593.0,29.7548,29.8145,29.6866,29.806,301593.0
2020-04-15 15:00:00,34.94,34.95,34.53,34.68,397479.0,29.7974,29.806,29.4478,29.5757,397479.0
2020-04-15 15:30:00,34.68,34.72,34.51,34.66,1104135.0,29.5757,29.6098,29.4307,29.5587,1104135.0
2020-04-16 09:30:00,37.24,37.77,35.56,35.59,1461369.0,31.7589,32.2109,30.3262,30.3518,1461369.0
2020-04-16 10:00:00,35.59,36.2,35.52,36.09,880141.0,30.3518,30.872,30.2921,30.7782,880141.0
2020-04-16 10:30:00,36.09,36.27,35.84,36.14,534857.0,30.7782,30.9317,30.565,30.8208,534857.0
2020-04-16 11:00:00,36.14,36.54,35.99,36.01,489840.0,30.8208,31.1619,30.6929,30.71,489840.0
2020-04-16 11:30:00,36.01,36.25,35.92,36.2,379704.0,30.71,30.9146,30.6332,30.872,379704.0
2020-04-16 12:00:00,36.18,36.24,35.69,35.92,495915.0,30.8549,30.9061,30.4371,30.6332,495915.0
2020-04-16 12:30:00,35.9,36.06,35.83,35.9,263526.0,30.6161,30.7526,30.5564,30.6161,263526.0
2020-04-16 13:00:00,35.91,36.04,35.88,35.99,235031.0,30.6247,30.7355,30.5991,30.6929,235031.0
2020-04-16 13:30:00,35.99,36.2,35.73,35.85,242973.0,30.6929,30.872,30.4712,30.5735,242973.0
2020-04-16 14:00:00,35.85,36.04,35.68,35.82,273003.0,30.5735,30.7355,30.4285,30.5479,273003.0
2020-04-16 14:30:00,35.81,36.08,35.74,36.03,469157.0,30.5394,30.7697,30.4797,30.727,469157.0
2020-04-16 15:00:00,36.04,36.07,35.92,36.01,528790.0,30.7355,30.7611,30.6332,30.71,528790.0
2020-04-16 15:30:00,36.02,36.25,35.97,36.07,1686038.0,30.7185,30.9146,30.6758,30.7611,1686038.0
2020-04-17 09:30:00,37.47,37.65,36.82,37.47,1056106.0,31.9551,32.1086,31.4007,31.9551,1056106.0
2020-04-17 10:00:00,37.45,37.61,36.99,37.09,440855.0,31.938,32.0745,31.5457,31.631,440855.0
2020-04-17 10:30:00,37.09,37.28,36.89,37.09,561883.0,31.631,31.793,31.4604,31.631,561883.0
2020-04-17 11:00:00,37.1,37.43,37.09,37.27,471068.0,31.6395,31.921,31.631,31.7845,471068.0
2020-04-17 11:30:00,37.28,37.57,37.28,37.45,312473.0,31.793,32.0403,31.793,31.938,312473.0
2020-04-17 12:00:00,37.44,37.72,37.42,37.51,526686.0,31.9295,32.1683,31.9124,31.9892,526686.0
2020-04-17 12:30:00,37.51,37.73,37.33,37.65,422308.0,31.9892,32.1768,31.8357,32.1086,422308.0
2020-04-17 13:00:00,37.65,37.78,37.23,37.27,496505.0,32.1086,32.2194,31.7504,31.7845,496505.0
2020-04-17 13:30:00,37.27,37.4,37.06,37.27,471398.0,31.7845,31.8954,31.6054,31.7845,471398.0
2020-04-17 14:00:00,37.26,37.36,37.06,37.16,399382.0,31.776,31.8613,31.6054,31.6907,399382.0
2020-04-17 14:30:00,37.15,37.26,37.04,37.15,305539.0,31.6822,31.776,31.5884,31.6822,305539.0
2020-04-17 15:00:00,37.16,37.3,37.11,37.14,362831.0,31.6907,31.8101,31.6481,31.6736,362831.0
2020-04-17 15:30:00,37.14,37.57,37.13,37.39,1001510.0,31.6736,32.0403,31.6651,31.8868,1001510.0
2020-04-20 09:30:00,36.75,36.87,36.11,36.61,625424.0,31.341,31.4434,30.7952,31.2216,625424.0
2020-04-20 10:00:00,36.58,36.69,36.44,36.46,248985.0,31.1961,31.2899,31.0767,31.0937,248985.0
2020-04-20 10:30:00,36.45,36.73,36.35,36.72,277118.0,31.0852,31.324,30.9999,31.3155,277118.0
2020-04-20 11:00:00,36.7,36.8,36.6,36.73,242231.0,31.2984,31.3837,31.2131,31.324,242231.0
2020-04-20 11:30:00,36.73,36.79,36.62,36.67,158814.0,31.324,31.3752,31.2302,31.2728,158814.0
2020-04-20 12:00:00,36.67,36.69,36.36,36.4,161083.0,31.2728,31.2899,31.0084,31.0426,161083.0
2020-04-20 12:30:00,36.4,36.65,36.38,36.48,284201.0,31.0426,31.2558,31.0255,31.1108,284201.0
2020-04-20 13:00:00,36.48,36.61,36.41,36.54,358489.0,31.1108,31.2216,31.0511,31.1619,358489.0
2020-04-20 13:30:00,36.55,36.59,36.32,36.55,186072.0,31.1705,31.2046,30.9743,31.1705,186072.0
2020-04-20 14:00:00,36.55,36.57,36.18,36.2,254846.0,31.1705,31.1875,30.8549,30.872,254846.0
2020-04-20 14:30:00,36.2,36.29,36.0,36.02,499311.0,30.872,30.9487,30.7014,30.7185,499311.0
2020-04-20 15:00:00,36.02,36.13,35.9,36.12,613963.0,30.7185,30.8123,30.6161,30.8038,613963.0
2020-04-20 15:30:00,36.12,36.54,36.08,36.39,1061714.0,30.8038,31.1619,30.7697,31.034,1061714.0
2020-04-21 09:30:00,35.33,35.92,34.99,35.89,680029.0,30.13,30.6332,29.8401,30.6076,680029.0
2020-04-21 10:00:00,35.9,36.11,35.8,35.94,352542.0,30.6161,30.7952,30.5309,30.6503,352542.0
2020-04-21 10:30:00,35.94,35.99,35.68,35.75,301589.0,30.6503,30.6929,30.4285,30.4882,301589.0
2020-04-21 11:00:00,35.75,35.76,35.46,35.53,207915.0,30.4882,30.4968,30.2409,30.3006,207915.0
2020-04-21 11:30:00,35.52,35.64,35.4,35.64,267254.0,30.2921,30.3944,30.1897,30.3944,267254.0
2020-04-21 12:00:00,35.64,35.67,35.36,35.38,213946.0,30.3944,30.42,30.1556,30.1727,213946.0
2020-04-21 12:30:00,35.38,35.45,35.17,35.41,340298.0,30.1727,30.2324,29.9936,30.1983,340298.0
2020-04-21 13:00:00,35.4,35.44,35.12,35.19,191114.0,30.1897,30.2238,29.9509,30.0106,191114.0
2020-04-21 13:30:00,35.19,35.25,34.88,34.95,395281.0,30.0106,30.0618,29.7463,29.806,395281.0
2020-04-21 14:00:00,34.95,35.19,34.89,35.01,339722.0,29.806,30.0106,29.7548,29.8571,339722.0
2020-04-21 14:30:00,35.01,35.11,34.86,35.01,259729.0,29.8571,29.9424,29.7292,29.8571,259729.0
2020-04-21 15:00:00,35.02,35.38,34.93,35.28,409042.0,29.8657,30.1727,29.7889,30.0874,409042.0
2020-04-21 15:30:00,35.28,35.51,35.15,35.18,1183322.0,30.0874,30.2835,29.9765,30.0021,1183322.0
2020-04-22 09:30:00,35.91,35.91,35.37,35.53,370657.0,30.6247,30.6247,30.1642,30.3006,370657.0
2020-04-22 10:00:00,35.54,35.59,35.31,35.41,218996.0,30.3091,30.3518,30.113,30.1983,218996.0
2020-04-22 10:30:00,35.41,35.59,35.24,35.26,247218.0,30.1983,30.3518,30.0533,30.0703,247218.0
2020-04-22 11:00:00,35.26,35.38,35.22,35.3,131723.0,30.0703,30.1727,30.0362,30.1045,131723.0
2020-04-22 11:30:00,35.31,35.52,35.29,35.45,142364.0,30.113,30.2921,30.0959,30.2324,142364.0
2020-04-22 12:00:00,35.45,35.51,35.31,35.39,177301.0,30.2324,30.2835,30.113,30.1812,177301.0
2020-04-22 12:30:00,35.39,35.42,35.17,35.21,226766.0,30.1812,30.2068,29.9936,30.0277,226766.0
2020-04-22 13:00:00,35.21,35.39,35.15,35.39,113946.0,30.0277,30.1812,29.9765,30.1812,113946.0
2020-04-22 13:30:00,35.39,35.43,35.27,35.38,217048.0,30.1812,30.2153,30.0789,30.1727,217048.0
2020-04-22 14:00:00,35.39,35.45,35.37,35.43,145351.0,30.1812,30.2324,30.1642,30.2153,145351.0
2020-04-22 14:30:00,35.43,35.51,35.39,35.49,204334.0,30.2153,30.2835,30.1812,30.2665,204334.0
2020-04-22 15:00:00,35.5,35.69,35.47,35.63,299605.0,30.275,30.4371,30.2494,30.3859,299605.0
2020-04-22 15:30:00,35.62,35.85,35.5,35.52,627544.0,30.3774,30.5735,30.275,30.2921,627544.0
2020-04-23 09:30:00,35.71,35.85,35.44,35.55,268613.0,30.4541,30.5735,30.2238,30.3177,268613.0
2020-04-23 10:00:00,35.55,35.8,35.46,35.68,215705.0,30.3177,30.5309,30.2409,30.4285,215705.0
2020-04-23 10:30:00,35.68,35.95,35.65,35.77,180194.0,30.4285,30.6588,30.4029,30.5053,180194.0
2020-04-23 11:00:00,35.78,35.85,35.67,35.82,143259.0,30.5138,30.5735,30.42,30.5479,143259.0
2020-04-23 11:30:00,35.83,35.87,35.6,35.75,134384.0,30.5564,30.5906,30.3603,30.4882,134384.0
2020-04-23 12:00:00,35.75,35.81,35.68,35.78,125745.0,30.4882,30.5394,30.4285,30.5138,125745.0
2020-04-23 12:30:00,35.78,35.78,35.23,35.54,324025.0,30.5138,30.5138,30.0448,30.3091,324025.0
2020-04-23 13:00:00,35.55,35.63,35.22,35.29,209277.0,30.3177,30.3859,30.0362,30.0959,209277.0
2020-04-23 13:30:00,35.28,35.4,35.22,35.36,170957.0,30.0874,30.1897,30.0362,30.1556,170957.0
2020-04-23 14:00:00,35.36,35.4,35.1,35.34,154683.0,30.1556,30.1897,29.9339,30.1386,154683.0
2020-04-23 14:30:00,35.35,35.46,35.26,35.44,195442.0,30.1471,30.2409,30.0703,30.2238,195442.0
2020-04-23 15:00:00,35.46,35.46,35.21,35.34,247489.0,30.2409,30.2409,30.0277,30.1386,247489.0
2020-04-23 15:30:00,35.36,35.6,35.23,35.3,575554.0,30.1556,30.3603,30.0448,30.1045,575554.0
2020-04-24 09:30:00,35.75,35.83,35.14,35.21,317218.0,30.4882,30.5564,29.968,30.0277,317218.0
2020-04-24 10:00:00,35.22,35.51,35.22,35.43,202171.0,30.0362,30.2835,30.0362,30.2153,202171.0
2020-04-24 10:30:00,35.42,35.55,35.28,35.33,127643.0,30.2068,30.3177,30.0874,30.13,127643.0
2020-04-24 11:00:00,35.33,35.35,35.08,35.26,203010.0,30.13,30.1471,29.9168,30.0703,203010.0
2020-04-24 11:30:00,35.26,35.31,35.18,35.27,103934.0,30.0703,30.113,30.0021,30.0789,103934.0
2020-04-24 12:00:00,35.27,35.33,35.14,35.21,157538.0,30.0789,30.13,29.968,30.0277,157538.0
2020-04-24 12:30:00,35.2,35.37,35.17,35.25,111468.0,30.0192,30.1642,29.9936,30.0618,111468.0
2020-04-24 13:00:00,35.25,35.35,35.24,35.35,142299.0,30.0618,30.1471,30.0533,30.1471,142299.0
2020-04-24 13:30:00,35.35,35.56,35.33,35.55,165355.0,30.1471,30.3262,30.13,30.3177,165355.0
2020-04-24 14:00:00,35.55,35.61,35.49,35.61,222912.0,30.3177,30.3688,30.2665,30.3688,222912.0
2020-04-24 14:30:00,35.61,35.81,35.59,35.81,229847.0,30.3688,30.5394,30.3518,30.5394,229847.0
2020-04-24 15:00:00,35.82,36.04,35.79,35.98,483557.0,30.5479,30.7355,30.5223,30.6844,483557.0
2020-04-24 15:30:00,35.98,36.08,35.66,35.74,656037.0,30.6844,30.7697,30.4115,30.4797,656037.0
2020-04-27 09:30:00,35.85,36.2,35.69,36.05,594865.0,30.8301,31.1311,30.6925,31.0021,594865.0
2020-04-27 10:00:00,36.05,36.35,36.02,36.27,368998.0,31.0021,31.2601,30.9763,31.1913,368998.0
2020-04-27 10:30:00,36.27,36.43,36.21,36.27,276916.0,31.1913,31.3289,31.1397,31.1913,276916.0
2020-04-27 11:00:00,36.28,36.42,36.24,36.39,204588.0,31.1999,31.3203,31.1655,31.2945,204588.0
2020-04-27 11:30:00,36.38,36.58,36.38,36.48,157879.0,31.2859,31.4579,31.2859,31.3719,157879.0
2020-04-27 12:00:00,36.49,36.55,36.39,36.5,140734.0,31.3805,31.4321,31.2945,31.3891,140734.0
2020-04-27 12:30:00,36.5,36.55,36.37,36.5,157737.0,31.3891,31.4321,31.2773,31.3891,157737.0
2020-04-27 13:00:00,36.5,36.65,36.45,36.62,110604.0,31.3891,31.5181,31.3461,31.4923,110604.0
2020-04-27 13:30:00,36.61,36.74,36.59,36.72,105068.0,31.4837,31.5955,31.4665,31.5783,105068.0
2020-04-27 14:00:00,36.73,36.77,36.67,36.74,136584.0,31.5869,31.6213,31.5353,31.5955,136584.0
2020-04-27 14:30:00,36.73,36.95,36.73,36.86,210795.0,31.5869,31.776,31.5869,31.6987,210795.0
2020-04-27 15:00:00,36.87,37.07,36.84,37.02,349011.0,31.7072,31.8792,31.6815,31.8362,349011.0
2020-04-27 15:30:00,37.02,37.23,36.92,36.95,660644.0,31.8362,32.0168,31.7502,31.776,660644.0
2020-04-28 09:30:00,38.07,38.25,37.76,37.87,407914.0,32.7392,32.894,32.4726,32.5672,407914.0
2020-04-28 10:00:00,37.86,38.19,37.71,37.87,195010.0,32.5586,32.8424,32.4296,32.5672,195010.0
2020-04-28 10:30:00,37.88,37.92,37.37,37.38,222876.0,32.5758,32.6102,32.1372,32.1458,222876.0
2020-04-28 11:00:00,37.39,37.81,37.32,37.74,220920.0,32.1544,32.5156,32.0942,32.4554,220920.0
2020-04-28 11:30:00,37.74,37.79,37.46,37.57,157309.0,32.4554,32.4984,32.2146,32.3092,157309.0
2020-04-28 12:00:00,37.59,37.76,37.46,37.64,125734.0,32.3264,32.4726,32.2146,32.3694,125734.0
2020-04-28 12:30:00,37.63,37.8,37.55,37.78,123255.0,32.3608,32.507,32.292,32.4898,123255.0
2020-04-28 13:00:00,37.78,37.85,37.7,37.78,107073.0,32.4898,32.55,32.421,32.4898,107073.0
2020-04-28 13:30:00,37.78,37.86,37.68,37.72,143403.0,32.4898,32.5586,32.4038,32.4382,143403.0
2020-04-28 14:00:00,37.72,37.83,37.7,37.79,140450.0,32.4382,32.5328,32.421,32.4984,140450.0
2020-04-28 14:30:00,37.8,37.83,37.62,37.68,155775.0,32.507,32.5328,32.3522,32.4038,155775.0
2020-04-28 15:00:00,37.67,37.78,37.58,37.67,205940.0,32.3952,32.4898,32.3178,32.3952,205940.0
2020-04-28 15:30:00,37.66,37.69,37.31,37.39,570539.0,32.3866,32.4124,32.0856,32.1544,570539.0
2020-04-29 09:30:00,38.39,38.39,37.84,37.91,392417.0,33.0144,33.0144,32.5414,32.6016,392417.0
2020-04-29 10:00:00,37.93,37.94,37.43,37.64,195708.0,32.6188,32.6274,32.1888,32.3694,195708.0
2020-04-29 10:30:00,37.64,37.87,37.63,37.82,170449.0,32.3694,32.5672,32.3608,32.5242,170449.0
2020-04-29 11:00:00,37.82,38.12,37.79,38.05,200815.0,32.5242,32.7822,32.4984,32.722,200815.0
2020-04-29 11:30:00,38.04,38.25,38.0,38.2,174715.0,32.7134,32.894,32.679,32.851,174715.0
2020-04-29 12:00:00,38.2,38.38,38.19,38.25,237511.0,32.851,33.0058,32.8424,32.894,237511.0
2020-04-29 12:30:00,38.25,38.37,38.23,38.23,196346.0,32.894,32.9972,32.8768,32.8768,196346.0
2020-04-29 13:00:00,38.23,38.37,38.21,38.34,197145.0,32.8768,32.9972,32.8596,32.9714,197145.0
2020-04-29 13:30:00,38.35,38.37,38.17,38.18,442572.0,32.98,32.9972,32.8252,32.8338,442572.0
2020-04-29 14:00:00,38.15,38.24,37.92,38.15,347988.0,32.808,32.8854,32.6102,32.808,347988.0
2020-04-29 14:30:00,38.16,38.23,38.06,38.18,150099.0,32.8166,32.8768,32.7306,32.8338,150099.0
2020-04-29 15:00:00,38.19,38.37,38.17,38.25,281882.0,32.8424,32.9972,32.8252,32.894,281882.0
2020-04-29 15:30:00,38.26,38.3,37.97,37.98,952081.0,32.9026,32.937,32.6532,32.6618,952081.0
2020-04-30 09:30:00,37.28,37.5,36.93,37.45,415727.0,32.0598,32.249,31.7588,32.206,415727.0
2020-04-30 10:00:00,37.48,37.72,37.3,37.47,182543.0,32.2318,32.4382,32.077,32.2232,182543.0
2020-04-30 10:30:00,37.49,37.71,37.43,37.45,270871.0,32.2404,32.4296,32.1888,32.206,270871.0
2020-04-30 11:00:00,37.45,37.69,37.42,37.42,175864.0,32.206,32.4124,32.1802,32.1802,175864.0
2020-04-30 11:30:00,37.43,37.6,37.29,37.31,172818.0,32.1888,32.335,32.0684,32.0856,172818.0
2020-04-30 12:00:00,37.31,37.55,37.26,37.51,359111.0,32.0856,32.292,32.0426,32.2576,359111.0
2020-04-30 12:30:00,37.51,37.67,37.38,37.59,259901.0,32.2576,32.3952,32.1458,32.3264,259901.0
2020-04-30 13:00:00,37.58,37.65,37.45,37.47,119391.0,32.3178,32.378,32.206,32.2232,119391.0
2020-04-30 13:30:00,37.47,37.48,37.32,37.41,91543.0,32.2232,32.2318,32.0942,32.1716,91543.0
2020-04-30 14:00:00,37.41,37.52,37.35,37.5,142199.0,32.1716,32.2662,32.12,32.249,142199.0
2020-04-30 14:30:00,37.5,37.57,37.42,37.48,129956.0,32.249,32.3092,32.1802,32.2318,129956.0
2020-04-30 15:00:00,37.49,37.68,37.42,37.62,186218.0,32.2404,32.4038,32.1802,32.3522,186218.0
2020-04-30 15:30:00,37.62,37.7,37.47,37.53,596381.0,32.3522,32.421,32.2232,32.2748,596381.0
2020-05-01 09:30:00,36.65,36.74,36.29,36.41,346499.0,31.5181,31.5955,31.2085,31.3117,346499.0
2020-05-01 10:00:00,36.41,36.61,36.27,36.48,271195.0,31.3117,31.4837,31.1913,31.3719,271195.0
2020-05-01 10:30:00,36.48,36.55,36.36,36.42,170623.0,31.3719,31.4321,31.2687,31.3203,170623.0
2020-05-01 11:00:00,36.41,36.41,36.09,36.14,210898.0,31.3117,31.3117,31.0365,31.0795,210898.0
2020-05-01 11:30:00,36.13,36.23,36.0,36.05,154042.0,31.0709,31.1569,30.9591,31.0021,154042.0
2020-05-01 12:00:00,36.05,36.16,35.97,36.01,182798.0,31.0021,31.0967,30.9333,30.9677,182798.0
2020-05-01 12:30:00,35.99,36.1,35.87,36.02,229088.0,30.9505,31.0451,30.8473,30.9763,229088.0
2020-05-01 13:00:00,36.02,36.12,35.85,35.91,175921.0,30.9763,31.0623,30.8301,30.8817,175921.0
2020-05-01 13:30:00,35.91,35.97,35.84,35.94,165447.0,30.8817,30.9333,30.8215,30.9075,165447.0
2020-05-01 14:00:00,35.93,36.07,35.89,36.02,184115.0,30.8989,31.0193,30.8645,30.9763,184115.0
2020-05-01 14:30:00,36.02,36.06,35.9,35.96,104788.0,30.9763,31.0107,30.8731,30.9247,104788.0
2020-05-01 15:00:00,35.95,36.19,35.86,36.1,211262.0,30.9161,31.1225,30.8387,31.0451,211262.0
2020-05-01 15:30:00,36.1,36.15,35.9,36.0,648999.0,31.0451,31.0881,30.8731,30.9591,648999.0
2020-05-04 09:30:00,35.65,35.65,35.06,35.36,381016.0,30.6581,30.6581,30.1507,30.4087,381016.0
2020-05-04 10:00:00,35.36,35.74,35.3,35.49,218960.0,30.4087,30.7355,30.3571,30.5205,218960.0
2020-05-04 10:30:00,35.48,35.56,35.37,35.42,252213.0,30.5119,30.5807,30.4173,30.4603,252213.0
2020-05-04 11:00:00,35.42,35.44,35.14,35.15,188059.0,30.4603,30.4775,30.2195,30.2281,188059.0
2020-05-04 11:30:00,35.15,35.26,35.05,35.16,173566.0,30.2281,30.3227,30.1421,30.2367,173566.0
2020-05-04 12:00:00,35.17,35.33,35.17,35.3,153402.0,30.2453,30.3829,30.2453,30.3571,153402.0
2020-05-04 12:30:00,35.3,35.36,35.17,35.2,181357.0,30.3571,30.4087,30.2453,30.2711,181357.0
2020-05-04 13:00:00,35.21,35.26,35.06,35.13,163029.0,30.2797,30.3227,30.1507,30.2109,163029.0
2020-05-04 13:30:00,35.13,35.21,35.08,35.17,217716.0,30.2109,30.2797,30.1679,30.2453,217716.0
2020-05-04 14:00:00,35.17,35.35,35.16,35.27,180555.0,30.2453,30.4001,30.2367,30.3313,180555.0
2020-05-04 14:30:00,35.27,35.35,35.19,35.3,192932.0,30.3313,30.4001,30.2625,30.3571,192932.0
2020-05-04 15:00:00,35.3,35.41,35.26,35.38,277591.0,30.3571,30.4517,30.3227,30.4259,277591.0
2020-05-04 15:30:00,35.37,35.59,35.36,35.54,577281.0,30.4173,30.6065,30.4087,30.5635,577281.0
2020-05-05 09:30:00,36.03,36.18,35.89,36.05,324289.0,30.9849,31.1139,30.8645,31.0021,324289.0
2020-05-05 10:00:00,36.06,36.08,35.77,35.87,214618.0,31.0107,31.0279,30.7613,30.8473,214618.0
2020-05-05 10:30:00,35.87,35.94,35.72,35.79,145365.0,30.8473,30.9075,30.7183,30.7785,145365.0
2020-05-05 11:00:00,35.79,35.93,35.78,35.86,176460.0,30.7785,30.8989,30.7699,30.8387,176460.0
2020-05-05 11:30:00,35.86,35.94,35.77,35.79,164796.0,30.8387,30.9075,30.7613,30.7785,164796.0
2020-05-05 12:00:00,35.8,35.83,35.75,35.77,130699.0,30.7871,30.8129,30.7441,30.7613,130699.0
2020-05-05 12:30:00,35.77,35.82,35.63,35.64,94295.0,30.7613,30.8043,30.6409,30.6495,94295.0
2020-05-05 13:00:00,35.63,35.64,35.41,35.5,142274.0,30.6409,30.6495,30.4517,30.5291,142274.0
2020-05-05 13:30:00,35.52,35.58,35.46,35.47,83210.0,30.5463,30.5979,30.4947,30.5033,83210.0
2020-05-05 14:00:00,35.48,35.52,35.36,35.41,122522.0,30.5119,30.5463,30.4087,30.4517,122522.0
2020-05-05 14:30:00,35.41,35.6,35.3,35.59,268308.0,30.4517,30.6151,30.3571,30.6065,268308.0
2020-05-05 15:00:00,35.59,35.59,35.25,35.3,287284.0,30.6065,30.6065,30.3141,30.3571,287284.0
2020-05-05 15:30:00,35.3,35.33,35.12,35.14,627083.0,30.3571,30.3829,30.2023,30.2195,627083.0
2020-05-06 09:30:00,35.4,35.54,34.84,34.91,322793.0,30.4431,30.5635,29.9615,30.0217,322793.0
2020-05-06 10:00:00,34.92,34.97,34.59,34.87,275654.0,30.0303,30.0733,29.7465,29.9873,275654.0
2020-05-06 10:30:00,34.88,35.03,34.84,34.87,180164.0,29.9959,30.1249,29.9615,29.9873,180164.0
2020-05-06 11:00:00,34.88,34.93,34.57,34.69,234777.0,29.9959,30.0389,29.7293,29.8325,234777.0
2020-05-06 11:30:00,34.69,34.78,34.51,34.63,267582.0,29.8325,29.9099,29.6777,29.7809,267582.0
2020-05-06 12:00:00,34.63,34.96,34.62,34.9,269133.0,29.7809,30.0647,29.7723,30.0131,269133.0
2020-05-06 12:30:00,34.91,34.96,34.77,34.8,251892.0,30.0217,30.0647,29.9013,29.9271,251892.0
2020-05-06 13:00:00,34.8,34.83,34.61,34.77,204622.0,29.9271,29.9529,29.7637,29.9013,204622.0
2020-05-06 13:30:00,34.77,34.94,34.76,34.79,191495.0,29.9013,30.0475,29.8927,29.9185,191495.0
2020-05-06 14:00:00,34.78,34.86,34.66,34.73,194888.0,29.9099,29.9787,29.8067,29.8669,194888.0
2020-05-06 14:30:00,34.72,35.01,34.69,34.91,195682.0,29.8583,30.1077,29.8325,30.0217,195682.0
2020-05-06 15:00:00,34.92,34.94,34.78,34.82,246770.0,30.0303,30.0475,29.9099,29.9443,246770.0
2020-05-06 15:30:00,34.82,34.82,34.49,34.5,689541.0,29.9443,29.9443,29.6605,29.6691,689541.0
2020-05-07 09:30:00,34.98,35.76,34.91,35.7,364495.0,30.0819,30.7527,30.0217,30.7011,364495.0
2020-05-07 10:00:00,35.7,35.85,35.46,35.72,131895.0,30.7011,30.8301,30.4947,30.7183,131895.0
2020-05-07 10:30:00,35.72,35.86,35.59,35.61,238262.0,30.7183,30.8387,30.6065,30.6237,238262.0
2020-05-07 11:00:00,35.61,35.74,35.55,35.65,187984.0,30.6237,30.7355,30.5721,30.6581,187984.0
2020-05-07 11:30:00,35.66,35.85,35.59,35.76,198616.0,30.6667,30.8301,30.6065,30.7527,198616.0
2020-05-07 12:00:00,35.76,35.78,35.53,35.54,287989.0,30.7527,30.7699,30.5549,30.5635,287989.0
2020-05-07 12:30:00,35.54,35.59,35.17,35.38,396075.0,30.5635,30.6065,30.2453,30.4259,396075.0
2020-05-07 13:00:00,35.38,35.44,35.25,35.29,181080.0,30.4259,30.4775,30.3141,30.3485,181080.0
2020-05-07 13:30:00,35.3,35.35,35.16,35.22,268677.0,30.3571,30.4001,30.2367,30.2883,268677.0
2020-05-07 14:00:00,35.21,35.29,35.03,35.14,244590.0,30.2797,30.3485,30.1249,30.2195,244590.0
2020-05-07 14:30:00,35.14,35.21,34.89,34.96,384744.0,30.2195,30.2797,30.0045,30.0647,384744.0
2020-05-07 15:00:00,34.96,35.0,34.7,34.79,550504.0,30.0647,30.0991,29.8411,29.9185,550504.0
2020-05-07 15:30:00,34.8,34.85,34.71,34.85,692928.0,29.9271,29.9701,29.8497,29.9701,692928.0
2020-05-08 09:30:00,35.56,35.62,35.15,35.27,345762.0,30.5807,30.6323,30.2281,30.3313,345762.0
2020-05-08 10:00:00,35.27,35.33,34.92,34.93,266325.0,30.3313,30.3829,30.0303,30.0389,266325.0
2020-05-08 10:30:00,34.93,35.1,34.82,34.91,317806.0,30.0389,30.1851,29.9443,30.0217,317806.0
2020-05-08 11:00:00,34.91,35.23,34.91,35.23,264299.0,30.0217,30.2969,30.0217,30.2969,264299.0
2020-05-08 11:30:00,35.22,35.25,35.08,35.17,170657.0,30.2883,30.3141,30.1679,30.2453,170657.0
2020-05-08 12:00:00,35.17,35.2,35.06,35.08,159373.0,30.2453,30.2711,30.1507,30.1679,159373.0
2020-05-08 12:30:00,35.08,35.16,35.06,35.13,226268.0,30.1679,30.2367,30.1507,30.2109,226268.0
2020-05-08 13:00:00,35.13,35.16,35.02,35.06,239643.0,30.2109,30.2367,30.1163,30.1507,239643.0
2020-05-08 13:30:00,35.07,35.15,34.98,35.14,164655.0,30.1593,30.2281,30.0819,30.2195,164655.0
2020-05-08 14:00:00,35.14,35.24,35.11,35.16,192223.0,30.2195,30.3055,30.1937,30.2367,192223.0
2020-05-08 14:30:00,35.17,35.17,35.02,35.12,381645.0,30.2453,30.2453,30.1163,30.2023,381645.0
2020-05-08 15:00:00,35.12,35.29,35.08,35.16,399001.0,30.2023,30.3485,30.1679,30.2367,399001.0
2020-05-08 15:30:00,35.15,35.41,35.11,35.32,671334.0,30.2281,30.4517,30.1937,30.3743,671334.0
2020-05-11 09:30:00,34.83,34.87,34.47,34.52,263625.0,29.9529,29.9873,29.6433,29.6863,263625.0
2020-05-11 10:00:00,34.53,34.67,34.38,34.64,194326.0,29.6949,29.8153,29.5659,29.7895,194326.0
2020-05-11 10:30:00,34.63,34.68,34.49,34.57,201918.0,29.7809,29.8239,29.6605,29.7293,201918.0
2020-05-11 11:00:00,34.58,34.71,34.51,34.64,163447.0,29.7379,29.8497,29.6777,29.7895,163447.0
2020-05-11 11:30:00,34.64,34.86,34.64,34.74,401529.0,29.7895,29.9787,29.7895,29.8755,401529.0
2020-05-11 12:00:00,34.75,34.91,34.72,34.89,265328.0,29.8841,30.0217,29.8583,30.0045,265328.0
2020-05-11 12:30:00,34.89,34.9,34.71,34.82,305714.0,30.0045,30.0131,29.8497,29.9443,305714.0
2020-05-11 13:00:00,34.82,34.87,34.77,34.79,132582.0,29.9443,29.9873,29.9013,29.9185,132582.0
2020-05-11 13:30:00,34.79,34.89,34.72,34.75,157297.0,29.9185,30.0045,29.8583,29.8841,157297.0
2020-05-11 14:00:00,34.75,34.77,34.65,34.72,263402.0,29.8841,29.9013,29.7981,29.8583,263402.0
2020-05-11 14:30:00,34.7,34.82,34.69,34.75,134463.0,29.8411,29.9443,29.8325,29.8841,134463.0
2020-05-11 15:00:00,34.75,34.83,34.65,34.69,187479.0,29.8841,29.9529,29.7981,29.8325,187479.0
2020-05-11 15:30:00,34.7,34.71,34.44,34.45,782356.0,29.8411,29.8497,29.6175,29.6261,782356.0
2020-05-12 09:30:00,34.58,34.81,34.22,34.3,369027.0,29.7379,29.9357,29.4283,29.4971,369027.0
2020-05-12 10:00:00,34.3,34.36,34.16,34.18,234457.0,29.4971,29.5487,29.3767,29.3939,234457.0
2020-05-12 10:30:00,34.18,34.25,34.02,34.16,180001.0,29.3939,29.4541,29.2563,29.3767,180001.0
2020-05-12 11:00:00,34.15,34.24,34.09,34.17,135760.0,29.3681,29.4455,29.3165,29.3853,135760.0
2020-05-12 11:30:00,34.18,34.24,34.05,34.16,111670.0,29.3939,29.4455,29.2821,29.3767,111670.0
2020-05-12 12:00:00,34.16,34.18,34.03,34.09,151752.0,29.3767,29.3939,29.2649,29.3165,151752.0
2020-05-12 12:30:00,34.09,34.12,33.76,33.79,201831.0,29.3165,29.3423,29.0327,29.0585,201831.0
2020-05-12 13:00:00,33.79,33.8,33.32,33.32,448465.0,29.0585,29.0671,28.6543,28.6543,448465.0
2020-05-12 13:30:00,33.33,33.38,33.25,33.34,354028.0,28.6629,28.7059,28.5941,28.6715,354028.0
2020-05-12 14:00:00,33.34,33.35,33.11,33.19,303667.0,28.6715,28.6801,28.4737,28.5425,303667.0
2020-05-12 14:30:00,33.18,33.27,33.14,33.22,413924.0,28.5339,28.6113,28.4995,28.5683,413924.0
2020-05-12 15:00:00,33.22,33.49,33.19,33.35,601675.0,28.5683,28.8005,28.5425,28.6801,601675.0
2020-05-12 15:30:00,33.35,33.37,32.98,32.98,1371549.0,28.6801,28.6973,28.362,28.362,1371549.0
2020-05-13 09:30:00,32.62,32.67,31.93,32.11,519644.0,28.0524,28.0954,27.459,27.6138,519644.0
2020-05-13 10:00:00,32.1,32.2,31.83,32.03,419003.0,27.6052,27.6912,27.373,27.545,419003.0
2020-05-13 10:30:00,32.04,32.23,31.83,31.9,266732.0,27.5536,27.717,27.373,27.4332,266732.0
2020-05-13 11:00:00,31.9,31.98,31.76,31.86,211239.0,27.4332,27.502,27.3128,27.3988,211239.0
2020-05-13 11:30:00,31.85,31.92,31.67,31.78,485958.0,27.3902,27.4504,27.2354,27.33,485958.0
2020-05-13 12:00:00,31.78,32.07,31.64,32.07,556906.0,27.33,27.5794,27.2096,27.5794,556906.0
2020-05-13 12:30:00,32.07,32.17,31.89,32.14,284570.0,27.5794,27.6654,27.4246,27.6396,284570.0
2020-05-13 13:00:00,32.14,32.44,32.09,32.31,254741.0,27.6396,27.8976,27.5966,27.7858,254741.0
2020-05-13 13:30:00,32.31,32.35,32.15,32.24,165515.0,27.7858,27.8202,27.6482,27.7256,165515.0
2020-05-13 14:00:00,32.25,32.4,32.19,32.31,248379.0,27.7342,27.8632,27.6826,27.7858,248379.0
2020-05-13 14:30:00,32.32,32.44,32.3,32.34,233563.0,27.7944,27.8976,27.7772,27.8116,233563.0
2020-05-13 15:00:00,32.35,32.49,32.23,32.27,369951.0,27.8202,27.9406,27.717,27.7514,369951.0
2020-05-13 15:30:00,32.27,32.73,32.24,32.49,1202556.0,27.7514,28.147,27.7256,27.9406,1202556.0
2020-05-14 09:30:00,31.96,32.04,31.46,31.49,509515.0,27.4848,27.5536,27.0548,27.0806,509515.0
2020-05-14 10:00:00,31.48,31.62,31.23,31.58,547014.0,27.072,27.1924,26.857,27.158,547014.0
2020-05-14 10:30:00,31.58,32.36,31.57,32.18,657037.0,27.158,27.8288,27.1494,27.674,657037.0
2020-05-14 11:00:00,32.16,32.39,31.87,31.89,428404.0,27.6568,27.8546,27.4074,27.4246,428404.0
2020-05-14 11:30:00,31.89,31.94,31.45,31.85,658167.0,27.4246,27.4676,27.0462,27.3902,658167.0
2020-05-14 12:00:00,31.85,32.21,31.8,32.11,264969.0,27.3902,27.6998,27.3472,27.6138,264969.0
2020-05-14 12:30:00,32.11,32.32,31.97,32.3,201628.0,27.6138,27.7944,27.4934,27.7772,201628.0
2020-05-14 13:00:00,32.3,32.6,32.23,32.57,238422.0,27.7772,28.0352,27.717,28.0094,238422.0
2020-05-14 13:30:00,32.58,32.61,32.2,32.21,246218.0,28.018,28.0438,27.6912,27.6998,246218.0
2020-05-14 14:00:00,32.19,32.33,32.15,32.28,213460.0,27.6826,27.803,27.6482,27.76,213460.0
2020-05-14 14:30:00,32.29,32.34,32.12,32.23,253648.0,27.7686,27.8116,27.6224,27.717,253648.0
2020-05-14 15:00:00,32.22,32.49,32.21,32.37,448804.0,27.7084,27.9406,27.6998,27.8374,448804.0
2020-05-14 15:30:00,32.38,32.48,32.24,32.43,1093188.0,27.846,27.932,27.7256,27.889,1093188.0
2020-05-15 09:30:00,32.06,32.2,31.75,31.89,428902.0,27.5708,27.6912,27.3042,27.4246,428902.0
2020-05-15 10:00:00,31.89,32.38,31.79,32.24,297927.0,27.4246,27.846,27.3386,27.7256,297927.0
2020-05-15 10:30:00,32.25,32.27,31.94,31.95,287111.0,27.7342,27.7514,27.4676,27.4762,287111.0
2020-05-15 11:00:00,31.94,32.02,31.81,31.96,189401.0,27.4676,27.5364,27.3558,27.4848,189401.0
2020-05-15 11:30:00,31.95,31.97,31.7,31.85,195615.0,27.4762,27.4934,27.2612,27.3902,195615.0
2020-05-15 12:00:00,31.84,32.07,31.82,32.02,164280.0,27.3816,27.5794,27.3644,27.5364,164280.0
2020-05-15 12:30:00,32.03,32.15,31.91,31.96,177536.0,27.545,27.6482,27.4418,27.4848,177536.0
2020-05-15 13:00:00,31.96,32.01,31.88,31.98,136892.0,27.4848,27.5278,27.416,27.502,136892.0
2020-05-15 13:30:00,31.96,32.07,31.93,32.03,148750.0,27.4848,27.5794,27.459,27.545,148750.0
2020-05-15 14:00:00,32.03,32.23,32.03,32.09,142401.0,27.545,27.717,27.545,27.5966,142401.0
2020-05-15 14:30:00,32.09,32.13,31.97,31.99,238930.0,27.5966,27.631,27.4934,27.5106,238930.0
2020-05-15 15:00:00,31.98,32.08,31.93,32.0,249116.0,27.502,27.588,27.459,27.5192,249116.0
2020-05-15 15:30:00,32.0,32.07,31.89,32.06,484319.0,27.5192,27.5794,27.4246,27.5708,484319.0
2020-05-18 09:30:00,33.06,33.55,33.03,33.13,633821.0,28.4307,28.8521,28.4049,28.4909,633821.0
2020-05-18 10:00:00,33.13,33.23,32.76,32.86,341406.0,28.4909,28.5769,28.1728,28.2588,341406.0
2020-05-18 10:30:00,32.86,33.29,32.86,33.19,262151.0,28.2588,28.6285,28.2588,28.5425,262151.0
2020-05-18 11:00:00,33.2,33.54,33.2,33.5,247150.0,28.5511,28.8435,28.5511,28.8091,247150.0
2020-05-18 11:30:00,33.5,33.51,33.31,33.41,279657.0,28.8091,28.8177,28.6457,28.7317,279657.0
2020-05-18 12:00:00,33.41,33.45,33.3,33.38,333942.0,28.7317,28.7661,28.6371,28.7059,333942.0
2020-05-18 12:30:00,33.37,33.67,33.32,33.66,250920.0,28.6973,28.9553,28.6543,28.9467,250920.0
2020-05-18 13:00:00,33.66,33.8,33.65,33.79,318419.0,28.9467,29.0671,28.9381,29.0585,318419.0
2020-05-18 13:30:00,33.8,33.8,33.6,33.66,274100.0,29.0671,29.0671,28.8951,28.9467,274100.0
2020-05-18 14:00:00,33.66,33.7,33.51,33.63,259300.0,28.9467,28.9811,28.8177,28.9209,259300.0
2020-05-18 14:30:00,33.63,33.81,33.62,33.77,352409.0,28.9209,29.0757,28.9123,29.0413,352409.0
2020-05-18 15:00:00,33.77,33.83,33.67,33.77,471887.0,29.0413,29.0929,28.9553,29.0413,471887.0
2020-05-18 15:30:00,33.77,33.95,33.72,33.74,1239290.0,29.0413,29.1961,28.9983,29.0155,1239290.0
2020-05-19 09:30:00,33.58,33.68,33.11,33.36,339714.0,28.8779,28.9639,28.4737,28.6887,339714.0
2020-05-19 10:00:00,33.37,33.67,33.24,33.39,286975.0,28.6973,28.9553,28.5855,28.7145,286975.0
2020-05-19 10:30:00,33.41,33.63,33.29,33.62,212438.0,28.7317,28.9209,28.6285,28.9123,212438.0
2020-05-19 11:00:00,33.62,33.9,33.6,33.89,242338.0,28.9123,29.1531,28.8951,29.1445,242338.0
2020-05-19 11:30:00,33.89,33.96,33.74,33.8,172297.0,29.1445,29.2047,29.0155,29.0671,172297.0
2020-05-19 12:00:00,33.8,33.93,33.73,33.74,156379.0,29.0671,29.1789,29.0069,29.0155,156379.0
2020-05-19 12:30:00,33.75,33.76,33.67,33.7,133196.0,29.0241,29.0327,28.9553,28.9811,133196.0
2020-05-19 13:00:00,33.71,33.71,33.59,33.64,112115.0,28.9897,28.9897,28.8865,28.9295,112115.0
2020-05-19 13:30:00,33.63,33.77,33.61,33.66,113899.0,28.9209,29.0413,28.9037,28.9467,113899.0
2020-05-19 14:00:00,33.66,33.8,33.6,33.73,227506.0,28.9467,29.0671,28.8951,29.0069,227506.0
2020-05-19 14:30:00,33.73,33.83,33.46,33.51,406625.0,29.0069,29.0929,28.7747,28.8177,406625.0
2020-05-19 15:00:00,33.51,33.84,33.45,33.68,414407.0,28.8177,29.1015,28.7661,28.9639,414407.0
2020-05-19 15:30:00,33.67,33.73,33.48,33.52,1316442.0,28.9553,29.0069,28.7919,28.8263,1316442.0
2020-05-20 09:30:00,34.06,34.49,34.01,34.18,376987.0,29.2907,29.6605,29.2477,29.3939,376987.0
2020-05-20 10:00:00,34.17,34.57,34.15,34.52,228050.0,29.3853,29.7293,29.3681,29.6863,228050.0
2020-05-20 10:30:00,34.53,34.53,34.32,34.4,330831.0,29.6949,29.6949,29.5143,29.5831,330831.0
2020-05-20 11:00:00,34.39,34.57,34.26,34.44,292038.0,29.5745,29.7293,29.4627,29.6175,292038.0
2020-05-20 11:30:00,34.43,34.64,34.31,34.62,510559.0,29.6089,29.7895,29.5057,29.7723,510559.0
2020-05-20 12:00:00,34.62,34.72,34.54,34.7,274799.0,29.7723,29.8583,29.7035,29.8411,274799.0
2020-05-20 12:30:00,34.7,34.89,34.66,34.87,378560.0,29.8411,30.0045,29.8067,29.9873,378560.0
2020-05-20 13:00:00,34.86,34.91,34.53,34.59,313799.0,29.9787,30.0217,29.6949,29.7465,313799.0
2020-05-20 13:30:00,34.61,34.74,34.57,34.73,169794.0,29.7637,29.8755,29.7293,29.8669,169794.0
2020-05-20 14:00:00,34.72,34.83,34.6,34.66,268243.0,29.8583,29.9529,29.7551,29.8067,268243.0
2020-05-20 14:30:00,34.65,34.93,34.64,34.74,263715.0,29.7981,30.0389,29.7895,29.8755,263715.0
2020-05-20 15:00:00,34.75,34.87,34.63,34.84,353321.0,29.8841,29.9873,29.7809,29.9615,353321.0
2020-05-20 15:30:00,34.84,34.96,34.72,34.83,1039387.0,29.9615,30.0647,29.8583,29.9529,1039387.0
2020-05-21 09:30:00,34.65,35.22,34.6,35.15,403892.0,29.7981,30.2883,29.7551,30.2281,403892.0
2020-05-21 10:00:00,35.14,35.23,35.09,35.11,190441.0,30.2195,30.2969,30.1765,30.1937,190441.0
2020-05-21 10:30:00,35.11,35.11,34.93,34.95,258352.0,30.1937,30.1937,30.0389,30.0561,258352.0
2020-05-21 11:00:00,34.95,35.01,34.78,34.86,347322.0,30.0561,30.1077,29.9099,29.9787,347322.0
2020-05-21 11:30:00,34.87,35.04,34.85,34.99,120937.0,29.9873,30.1335,29.9701,30.0905,120937.0
2020-05-21 12:00:00,34.98,35.08,34.9,34.95,119065.0,30.0819,30.1679,30.0131,30.0561,119065.0
2020-05-21 12:30:00,34.94,34.95,34.8,34.83,136092.0,30.0475,30.0561,29.9271,29.9529,136092.0
2020-05-21 13:00:00,34.84,34.99,34.8,34.98,168642.0,29.9615,30.0905,29.9271,30.0819,168642.0
2020-05-21 13:30:00,34.98,35.01,34.89,34.99,181616.0,30.0819,30.1077,30.0045,30.0905,181616.0
2020-05-21 14:00:00,34.99,35.09,34.99,35.05,150347.0,30.0905,30.1765,30.0905,30.1421,150347.0
2020-05-21 14:30:00,35.05,35.07,34.82,34.83,219634.0,30.1421,30.1593,29.9443,29.9529,219634.0
2020-05-21 15:00:00,34.82,35.04,34.81,35.0,394592.0,29.9443,30.1335,29.9357,30.0991,394592.0
2020-05-21 15:30:00,35.0,35.02,34.81,34.97,1546251.0,30.0991,30.1163,29.9357,30.0733,1546251.0
2020-05-22 09:30:00,35.06,35.06,34.35,34.43,703404.0,30.1507,30.1507,29.5401,29.6089,703404.0
2020-05-22 10:00:00,34.43,34.47,34.3,34.45,476365.0,29.6089,29.6433,29.4971,29.6261,476365.0
2020-05-22 10:30:00,34.45,34.52,34.4,34.47,568905.0,29.6261,29.6863,29.5831,29.6433,568905.0
2020-05-22 11:00:00,34.46,34.5,34.37,34.47,343543.0,29.6347,29.6691,29.5573,29.6433,343543.0
2020-05-22 11:30:00,34.48,34.54,34.45,34.47,150578.0,29.6519,29.7035,29.6261,29.6433,150578.0
2020-05-22 12:00:00,34.47,34.54,34.43,34.53,221973.0,29.6433,29.7035,29.6089,29.6949,221973.0
2020-05-22 12:30:00,34.54,34.59,34.52,34.56,97820.0,29.7035,29.7465,29.6863,29.7207,97820.0
2020-05-22 13:00:00,34.57,34.57,34.48,34.51,119125.0,29.7293,29.7293,29.6519,29.6777,119125.0
2020-05-22 13:30:00,34.51,34.58,34.46,34.56,137338.0,29.6777,29.7379,29.6347,29.7207,137338.0
2020-05-22 14:00:00,34.55,34.69,34.53,34.69,170637.0,29.7121,29.8325,29.6949,29.8325,170637.0
2020-05-22 14:30:00,34.68,34.68,34.56,34.58,207161.0,29.8239,29.8239,29.7207,29.7379,207161.0
2020-05-22 15:00:00,34.59,34.62,34.37,34.41,311827.0,29.7465,29.7723,29.5573,29.5917,311827.0
2020-05-22 15:30:00,34.42,34.52,34.38,34.5,790239.0,29.6003,29.6863,29.5659,29.6691,790239.0
2020-05-26 09:30:00,35.69,36.32,35.55,36.19,481106.0,30.6925,31.2343,30.5721,31.1225,481106.0
2020-05-26 10:00:00,36.19,36.64,36.1,36.64,408501.0,31.1225,31.5095,31.0451,31.5095,408501.0
2020-05-26 10:30:00,36.63,36.77,36.61,36.68,225767.0,31.5009,31.6213,31.4837,31.5439,225767.0
2020-05-26 11:00:00,36.69,36.88,36.55,36.65,234147.0,31.5525,31.7158,31.4321,31.5181,234147.0
2020-05-26 11:30:00,36.65,36.82,36.63,36.79,206884.0,31.5181,31.6643,31.5009,31.6385,206884.0
2020-05-26 12:00:00,36.79,36.98,36.75,36.79,350725.0,31.6385,31.8018,31.6041,31.6385,350725.0
2020-05-26 12:30:00,36.8,37.43,36.8,37.4,845601.0,31.6471,32.1888,31.6471,32.163,845601.0
2020-05-26 13:00:00,37.4,37.68,37.35,37.51,570373.0,32.163,32.4038,32.12,32.2576,570373.0
2020-05-26 13:30:00,37.52,37.54,37.16,37.17,368956.0,32.2662,32.2834,31.9566,31.9652,368956.0
2020-05-26 14:00:00,37.19,37.23,37.01,37.08,435231.0,31.9824,32.0168,31.8276,31.8878,435231.0
2020-05-26 14:30:00,37.08,37.28,36.95,37.22,345477.0,31.8878,32.0598,31.776,32.0082,345477.0
2020-05-26 15:00:00,37.21,37.44,37.17,37.4,428882.0,31.9996,32.1974,31.9652,32.163,428882.0
2020-05-26 15:30:00,37.39,37.45,36.77,36.89,900518.0,32.1544,32.206,31.6213,31.7244,900518.0
2020-05-27 09:30:00,38.39,38.93,37.79,37.86,690886.0,33.0144,33.4788,32.4984,32.5586,690886.0
2020-05-27 10:00:00,37.83,38.18,37.58,37.98,480890.0,32.5328,32.8338,32.3178,32.6618,480890.0
2020-05-27 10:30:00,37.98,38.1,37.82,38.02,332755.0,32.6618,32.765,32.5242,32.6962,332755.0
2020-05-27 11:00:00,38.01,38.29,37.96,38.09,341607.0,32.6876,32.9284,32.6446,32.7564,341607.0
2020-05-27 11:30:00,38.08,38.31,37.98,38.18,310694.0,32.7478,32.9456,32.6618,32.8338,310694.0
2020-05-27 12:00:00,38.18,38.2,37.92,38.07,390878.0,32.8338,32.851,32.6102,32.7392,390878.0
2020-05-27 12:30:00,38.08,38.18,38.0,38.12,143537.0,32.7478,32.8338,32.679,32.7822,143537.0
2020-05-27 13:00:00,38.13,38.2,38.03,38.11,205852.0,32.7908,32.851,32.7048,32.7736,205852.0
2020-05-27 13:30:00,38.11,38.2,38.03,38.11,199822.0,32.7736,32.851,32.7048,32.7736,199822.0
2020-05-27 14:00:00,38.12,38.35,38.11,38.19,377798.0,32.7822,32.98,32.7736,32.8424,377798.0
2020-05-27 14:30:00,38.2,38.22,38.07,38.2,331711.0,32.851,32.8682,32.7392,32.851,331711.0
2020-05-27 15:00:00,38.2,38.28,38.1,38.26,446224.0,32.851,32.9198,32.765,32.9026,446224.0
2020-05-27 15:30:00,38.25,38.63,38.22,38.57,962342.0,32.894,33.2208,32.8682,33.1692,962342.0
2020-05-28 09:30:00,39.11,39.21,38.1,38.33,400626.0,33.6336,33.7196,32.765,32.9628,400626.0
2020-05-28 10:00:00,38.32,38.32,37.83,37.94,253145.0,32.9542,32.9542,32.5328,32.6274,253145.0
2020-05-28 10:30:00,37.95,37.96,37.62,37.76,217892.0,32.636,32.6446,32.3522,32.4726,217892.0
2020-05-28 11:00:00,37.76,37.93,37.62,37.93,188392.0,32.4726,32.6188,32.3522,32.6188,188392.0
2020-05-28 11:30:00,37.93,38.07,37.92,37.97,181001.0,32.6188,32.7392,32.6102,32.6532,181001.0
2020-05-28 12:00:00,37.97,38.03,37.88,37.93,151496.0,32.6532,32.7048,32.5758,32.6188,151496.0
2020-05-28 12:30:00,37.93,38.13,37.92,38.13,150818.0,32.6188,32.7908,32.6102,32.7908,150818.0
2020-05-28 13:00:00,38.13,38.18,38.06,38.15,135994.0,32.7908,32.8338,32.7306,32.808,135994.0
2020-05-28 13:30:00,38.16,38.41,38.13,38.38,437994.0,32.8166,33.0316,32.7908,33.0058,437994.0
2020-05-28 14:00:00,38.39,38.43,38.26,38.27,188671.0,33.0144,33.0488,32.9026,32.9112,188671.0
2020-05-28 14:30:00,38.29,38.4,38.2,38.31,194366.0,32.9284,33.023,32.851,32.9456,194366.0
2020-05-28 15:00:00,38.3,38.37,38.04,38.05,385090.0,32.937,32.9972,32.7134,32.722,385090.0
2020-05-28 15:30:00,38.05,38.09,37.57,37.61,923924.0,32.722,32.7564,32.3092,32.3436,923924.0
2020-05-29 09:30:00,37.05,37.25,36.68,37.19,317191.0,31.862,32.034,31.5439,31.9824,317191.0
2020-05-29 10:00:00,37.2,37.7,37.1,37.5,183437.0,31.991,32.421,31.905,32.249,183437.0
2020-05-29 10:30:00,37.51,37.57,37.31,37.38,150499.0,32.2576,32.3092,32.0856,32.1458,150499.0
2020-05-29 11:00:00,37.38,37.49,37.29,37.29,145108.0,32.1458,32.2404,32.0684,32.0684,145108.0
2020-05-29 11:30:00,37.29,37.4,37.21,37.22,117438.0,32.0684,32.163,31.9996,32.0082,117438.0
2020-05-29 12:00:00,37.22,37.26,37.11,37.14,116950.0,32.0082,32.0426,31.9136,31.9394,116950.0
2020-05-29 12:30:00,37.13,37.21,36.82,37.12,174861.0,31.9308,31.9996,31.6643,31.9222,174861.0
2020-05-29 13:00:00,37.11,37.14,37.03,37.12,101534.0,31.9136,31.9394,31.8448,31.9222,101534.0
2020-05-29 13:30:00,37.11,37.12,36.95,36.98,84258.0,31.9136,31.9222,31.776,31.8018,84258.0
2020-05-29 14:00:00,36.98,37.22,36.91,37.2,187499.0,31.8018,32.0082,31.7416,31.991,187499.0
2020-05-29 14:30:00,37.22,37.44,36.8,37.42,249541.0,32.0082,32.1974,31.6471,32.1802,249541.0
2020-05-29 15:00:00,37.42,37.59,37.27,37.33,217696.0,32.1802,32.3264,32.0512,32.1028,217696.0
2020-05-29 15:30:00,37.33,37.36,37.08,37.15,957613.0,32.1028,32.1286,31.8878,31.948,957613.0
2020-06-01 09:30:00,37.37,37.62,37.26,37.56,232798.0,32.1372,32.3522,32.0426,32.3006,232798.0
2020-06-01 10:00:00,37.56,37.97,37.53,37.88,187182.0,32.3006,32.6532,32.2748,32.5758,187182.0
2020-06-01 10:30:00,37.9,37.98,37.82,37.86,101367.0,32.593,32.6618,32.5242,32.5586,101367.0
2020-06-01 11:00:00,37.84,37.91,37.68,37.8,101354.0,32.5414,32.6016,32.4038,32.507,101354.0
2020-06-01 11:30:00,37.8,37.87,37.75,37.83,110591.0,32.507,32.5672,32.464,32.5328,110591.0
2020-06-01 12:00:00,37.82,37.91,37.75,37.77,73027.0,32.5242,32.6016,32.464,32.4812,73027.0
2020-06-01 12:30:00,37.77,37.83,37.68,37.76,70083.0,32.4812,32.5328,32.4038,32.4726,70083.0
2020-06-01 13:00:00,37.76,38.05,37.73,38.0,147963.0,32.4726,32.722,32.4468,32.679,147963.0
2020-06-01 13:30:00,38.01,38.09,37.93,37.97,107343.0,32.6876,32.7564,32.6188,32.6532,107343.0
2020-06-01 14:00:00,37.97,38.0,37.75,37.75,111664.0,32.6532,32.679,32.464,32.464,111664.0
2020-06-01 14:30:00,37.75,37.97,37.72,37.96,117364.0,32.464,32.6532,32.4382,32.6446,117364.0
2020-06-01 15:00:00,37.97,38.0,37.73,37.76,168421.0,32.6532,32.679,32.4468,32.4726,168421.0
2020-06-01 15:30:00,37.76,37.9,37.68,37.71,460856.0,32.4726,32.593,32.4038,32.4296,460856.0
2020-06-02 09:30:00,38.07,38.34,37.94,38.31,153746.0,32.7392,32.9714,32.6274,32.9456,153746.0
2020-06-02 10:00:00,38.34,38.45,38.27,38.43,290789.0,32.9714,33.066,32.9112,33.0488,290789.0
2020-06-02 10:30:00,38.43,38.54,38.32,38.49,190411.0,33.0488,33.1434,32.9542,33.1004,190411.0
2020-06-02 11:00:00,38.48,38.54,38.35,38.46,225217.0,33.0918,33.1434,32.98,33.0746,225217.0
2020-06-02 11:30:00,38.45,38.53,38.4,38.44,116900.0,33.066,33.1348,33.023,33.0574,116900.0
2020-06-02 12:00:00,38.44,38.46,38.32,38.42,129635.0,33.0574,33.0746,32.9542,33.0402,129635.0
2020-06-02 12:30:00,38.41,38.45,38.35,38.38,103525.0,33.0316,33.066,32.98,33.0058,103525.0
2020-06-02 13:00:00,38.38,38.44,38.34,38.36,95159.0,33.0058,33.0574,32.9714,32.9886,95159.0
2020-06-02 13:30:00,38.36,38.37,38.14,38.23,104343.0,32.9886,32.9972,32.7994,32.8768,104343.0
2020-06-02 14:00:00,38.23,38.29,38.12,38.14,127320.0,32.8768,32.9284,32.7822,32.7994,127320.0
2020-06-02 14:30:00,38.14,38.2,37.99,38.13,157769.0,32.7994,32.851,32.6704,32.7908,157769.0
2020-06-02 15:00:00,38.13,38.13,37.96,38.08,174854.0,32.7908,32.7908,32.6446,32.7478,174854.0
2020-06-02 15:30:00,38.08,38.34,37.99,38.33,503013.0,32.7478,32.9714,32.6704,32.9628,503013.0
2020-06-03 09:30:00,39.06,39.2,38.86,39.01,324819.0,33.5906,33.711,33.4186,33.5476,324819.0
2020-06-03 10:00:00,39.01,39.28,38.98,39.23,366405.0,33.5476,33.7798,33.5218,33.7368,366405.0
2020-06-03 10:30:00,39.23,39.3,39.06,39.25,330309.0,33.7368,33.797,33.5906,33.754,330309.0
2020-06-03 11:00:00,39.24,39.48,39.22,39.41,234857.0,33.7454,33.9518,33.7282,33.8916,234857.0
2020-06-03 11:30:00,39.42,39.59,39.37,39.48,198540.0,33.9002,34.0464,33.8572,33.9518,198540.0
2020-06-03 12:00:00,39.48,39.56,39.39,39.47,135005.0,33.9518,34.0206,33.8744,33.9432,135005.0
2020-06-03 12:30:00,39.45,39.56,39.3,39.36,100604.0,33.926,34.0206,33.797,33.8486,100604.0
2020-06-03 13:00:00,39.36,39.41,39.26,39.27,86030.0,33.8486,33.8916,33.7626,33.7712,86030.0
2020-06-03 13:30:00,39.26,39.32,39.23,39.29,103322.0,33.7626,33.8142,33.7368,33.7884,103322.0
2020-06-03 14:00:00,39.3,39.5,39.28,39.48,193417.0,33.797,33.969,33.7798,33.9518,193417.0
2020-06-03 14:30:00,39.48,39.49,39.37,39.37,149965.0,33.9518,33.9604,33.8572,33.8572,149965.0
2020-06-03 15:00:00,39.38,39.5,39.35,39.48,163344.0,33.8658,33.969,33.84,33.9518,163344.0
2020-06-03 15:30:00,39.48,39.6,39.33,39.34,488136.0,33.9518,34.055,33.8228,33.8314,488136.0
2020-06-04 09:30:00,39.17,39.48,38.95,39.48,219370.0,33.6852,33.9518,33.496,33.9518,219370.0
2020-06-04 10:00:00,39.5,39.94,39.48,39.9,185599.0,33.969,34.3474,33.9518,34.313,185599.0
2020-06-04 10:30:00,39.89,40.26,39.89,40.12,243359.0,34.3044,34.6226,34.3044,34.5022,243359.0
2020-06-04 11:00:00,40.1,40.12,39.79,39.92,217040.0,34.485,34.5022,34.2184,34.3302,217040.0
2020-06-04 11:30:00,39.93,39.98,39.81,39.88,196924.0,34.3388,34.3818,34.2356,34.2958,196924.0
2020-06-04 12:00:00,39.89,40.01,39.8,39.88,266158.0,34.3044,34.4076,34.227,34.2958,266158.0
2020-06-04 12:30:00,39.87,39.87,39.64,39.81,261987.0,34.2872,34.2872,34.0894,34.2356,261987.0
2020-06-04 13:00:00,39.81,39.92,39.77,39.89,169947.0,34.2356,34.3302,34.2012,34.3044,169947.0
2020-06-04 13:30:00,39.88,40.09,39.86,40.0,341535.0,34.2958,34.4764,34.2786,34.399,341535.0
2020-06-04 14:00:00,40.0,40.03,39.9,39.98,277905.0,34.399,34.4248,34.313,34.3818,277905.0
2020-06-04 14:30:00,39.98,40.1,39.86,39.99,411085.0,34.3818,34.485,34.2786,34.3904,411085.0
2020-06-04 15:00:00,39.98,40.06,39.76,40.06,294274.0,34.3818,34.4506,34.1926,34.4506,294274.0
2020-06-04 15:30:00,40.07,40.45,40.06,40.43,707808.0,34.4592,34.786,34.4506,34.7688,707808.0
2020-06-05 09:30:00,42.89,42.99,41.7,41.73,794096.0,36.8843,36.9703,35.8609,35.8867,794096.0
2020-06-05 10:00:00,41.75,42.01,41.61,41.74,403355.0,35.9039,36.1275,35.7835,35.8953,403355.0
2020-06-05 10:30:00,41.75,42.27,41.72,42.14,314891.0,35.9039,36.3511,35.8781,36.2393,314891.0
2020-06-05 11:00:00,42.14,42.37,42.14,42.34,268038.0,36.2393,36.4371,36.2393,36.4113,268038.0
2020-06-05 11:30:00,42.33,42.43,42.06,42.13,270237.0,36.4027,36.4887,36.1705,36.2307,270237.0
2020-06-05 12:00:00,42.13,42.22,41.82,42.01,323324.0,36.2307,36.3081,35.9641,36.1275,323324.0
2020-06-05 12:30:00,42.02,42.12,41.89,41.92,198626.0,36.1361,36.2221,36.0243,36.0501,198626.0
2020-06-05 13:00:00,41.91,42.23,41.91,42.2,172363.0,36.0415,36.3167,36.0415,36.2909,172363.0
2020-06-05 13:30:00,42.19,42.43,42.16,42.37,250494.0,36.2823,36.4887,36.2565,36.4371,250494.0
2020-06-05 14:00:00,42.37,42.47,42.04,42.13,350304.0,36.4371,36.5231,36.1533,36.2307,350304.0
2020-06-05 14:30:00,42.13,42.31,42.03,42.18,218384.0,36.2307,36.3855,36.1447,36.2737,218384.0
2020-06-05 15:00:00,42.18,42.23,41.95,42.21,355352.0,36.2737,36.3167,36.0759,36.2995,355352.0
2020-06-05 15:30:00,42.22,42.34,42.06,42.3,1215522.0,36.3081,36.4113,36.1705,36.3769,1215522.0
2020-06-08 09:30:00,42.88,43.17,42.36,42.47,430030.0,36.8757,37.1251,36.4285,36.5231,430030.0
2020-06-08 10:00:00,42.48,42.5,41.79,41.8,242453.0,36.5317,36.5489,35.9383,35.9469,242453.0
2020-06-08 10:30:00,41.81,42.17,41.52,42.16,291055.0,35.9555,36.2651,35.7061,36.2565,291055.0
2020-06-08 11:00:00,42.15,42.42,42.09,42.2,265584.0,36.2479,36.4801,36.1963,36.2909,265584.0
2020-06-08 11:30:00,42.2,42.34,42.07,42.21,233690.0,36.2909,36.4113,36.1791,36.2995,233690.0
2020-06-08 12:00:00,42.21,42.29,42.01,42.09,239164.0,36.2995,36.3683,36.1275,36.1963,239164.0
2020-06-08 12:30:00,42.09,42.18,42.0,42.02,187499.0,36.1963,36.2737,36.1189,36.1361,187499.0
2020-06-08 13:00:00,42.02,42.11,41.99,42.07,127613.0,36.1361,36.2135,36.1103,36.1791,127613.0
2020-06-08 13:30:00,42.08,42.19,42.01,42.19,176401.0,36.1877,36.2823,36.1275,36.2823,176401.0
2020-06-08 14:00:00,42.18,42.23,42.05,42.14,164728.0,36.2737,36.3167,36.1619,36.2393,164728.0
2020-06-08 14:30:00,42.13,42.18,42.04,42.07,222323.0,36.2307,36.2737,36.1533,36.1791,222323.0
2020-06-08 15:00:00,42.06,42.22,41.98,42.16,218524.0,36.1705,36.3081,36.1017,36.2565,218524.0
2020-06-08 15:30:00,42.16,42.34,42.16,42.29,671446.0,36.2565,36.4113,36.2565,36.3683,671446.0
2020-06-09 09:30:00,41.16,41.56,40.95,41.18,321041.0,35.3965,35.7405,35.2159,35.4137,321041.0
2020-06-09 10:00:00,41.2,41.41,41.09,41.35,226113.0,35.4309,35.6115,35.3363,35.5599,226113.0
2020-06-09 10:30:00,41.34,41.39,41.07,41.17,201486.0,35.5513,35.5943,35.3191,35.4051,201486.0
2020-06-09 11:00:00,41.16,41.45,41.11,41.33,182040.0,35.3965,35.6459,35.3535,35.5427,182040.0
2020-06-09 11:30:00,41.33,41.34,41.06,41.07,153320.0,35.5427,35.5513,35.3105,35.3191,153320.0
2020-06-09 12:00:00,41.07,41.22,41.01,41.21,132885.0,35.3191,35.4481,35.2675,35.4395,132885.0
2020-06-09 12:30:00,41.21,41.27,41.08,41.22,190629.0,35.4395,35.4911,35.3277,35.4481,190629.0
2020-06-09 13:00:00,41.22,41.54,41.18,41.54,134360.0,35.4481,35.7233,35.4137,35.7233,134360.0
2020-06-09 13:30:00,41.53,41.62,41.49,41.62,152069.0,35.7147,35.7921,35.6803,35.7921,152069.0
2020-06-09 14:00:00,41.63,41.65,41.43,41.44,128567.0,35.8007,35.8179,35.6287,35.6373,128567.0
2020-06-09 14:30:00,41.43,41.61,41.41,41.59,100426.0,35.6287,35.7835,35.6115,35.7663,100426.0
2020-06-09 15:00:00,41.59,41.77,41.52,41.77,137010.0,35.7663,35.9211,35.7061,35.9211,137010.0
2020-06-09 15:30:00,41.76,41.76,41.18,41.42,732403.0,35.9125,35.9125,35.4137,35.6201,732403.0
2020-06-10 09:30:00,41.19,41.19,40.29,40.42,383382.0,35.4223,35.4223,34.6484,34.7602,383382.0
2020-06-10 10:00:00,40.43,40.45,40.16,40.37,220571.0,34.7688,34.786,34.5366,34.7172,220571.0
2020-06-10 10:30:00,40.36,40.7,40.29,40.57,592410.0,34.7086,35.001,34.6484,34.8892,592410.0
2020-06-10 11:00:00,40.56,40.9,40.51,40.81,309651.0,34.8806,35.1729,34.8376,35.0955,309651.0
2020-06-10 11:30:00,40.82,41.0,40.67,40.91,194346.0,35.1041,35.2589,34.9752,35.1815,194346.0
2020-06-10 12:00:00,40.89,40.94,40.72,40.77,139382.0,35.1643,35.2073,35.0182,35.0611,139382.0
2020-06-10 12:30:00,40.77,40.93,40.7,40.88,178475.0,35.0611,35.1987,35.001,35.1557,178475.0
2020-06-10 13:00:00,40.87,40.91,40.78,40.87,102334.0,35.1471,35.1815,35.0697,35.1471,102334.0
2020-06-10 13:30:00,40.88,40.92,40.8,40.81,86094.0,35.1557,35.1901,35.0869,35.0955,86094.0
2020-06-10 14:00:00,40.81,41.19,40.63,40.79,156515.0,35.0955,35.4223,34.9408,35.0783,156515.0
2020-06-10 14:30:00,40.8,40.83,40.02,40.06,290466.0,35.0869,35.1127,34.4162,34.4506,290466.0
2020-06-10 15:00:00,40.05,40.34,39.81,40.34,730159.0,34.442,34.6914,34.2356,34.6914,730159.0
2020-06-10 15:30:00,40.34,40.39,39.94,39.95,1734080.0,34.6914,34.7344,34.3474,34.356,1734080.0
2020-06-11 09:30:00,38.34,39.18,38.16,38.85,658815.0,32.9714,33.6938,32.8166,33.41,658815.0
2020-06-11 10:00:00,38.85,38.93,38.64,38.79,634352.0,33.41,33.4788,33.2294,33.3584,634352.0
2020-06-11 10:30:00,38.78,38.95,38.63,38.69,481944.0,33.3498,33.496,33.2208,33.2724,481944.0
2020-06-11 11:00:00,38.69,38.81,38.55,38.64,673083.0,33.2724,33.3756,33.152,33.2294,673083.0
2020-06-11 11:30:00,38.64,38.7,38.45,38.6,344919.0,33.2294,33.281,33.066,33.195,344919.0
2020-06-11 12:00:00,38.59,38.6,38.2,38.27,426318.0,33.1864,33.195,32.851,32.9112,426318.0
2020-06-11 12:30:00,38.27,38.48,38.14,38.29,166650.0,32.9112,33.0918,32.7994,32.9284,166650.0
2020-06-11 13:00:00,38.28,38.47,38.22,38.27,233082.0,32.9198,33.0832,32.8682,32.9112,233082.0
2020-06-11 13:30:00,38.27,38.29,37.98,38.17,302019.0,32.9112,32.9284,32.6618,32.8252,302019.0
2020-06-11 14:00:00,38.16,38.19,37.99,38.14,526255.0,32.8166,32.8424,32.6704,32.7994,526255.0
2020-06-11 14:30:00,38.14,38.16,37.64,37.74,523314.0,32.7994,32.8166,32.3694,32.4554,523314.0
2020-06-11 15:00:00,37.73,37.89,37.6,37.65,567429.0,32.4468,32.5844,32.335,32.378,567429.0
2020-06-11 15:30:00,37.65,38.04,37.53,37.69,1178141.0,32.378,32.7134,32.2748,32.4124,1178141.0
2020-06-12 09:30:00,39.07,39.27,38.21,38.45,344575.0,33.5992,33.7712,32.8596,33.066,344575.0
2020-06-12 10:00:00,38.48,38.6,38.19,38.19,204385.0,33.0918,33.195,32.8424,32.8424,204385.0
2020-06-12 10:30:00,38.21,38.34,37.89,37.91,162879.0,32.8596,32.9714,32.5844,32.6016,162879.0
2020-06-12 11:00:00,37.91,38.16,37.65,37.9,255638.0,32.6016,32.8166,32.378,32.593,255638.0
2020-06-12 11:30:00,37.9,38.32,37.87,38.27,216768.0,32.593,32.9542,32.5672,32.9112,216768.0
2020-06-12 12:00:00,38.27,38.36,38.05,38.08,159199.0,32.9112,32.9886,32.722,32.7478,159199.0
2020-06-12 12:30:00,38.09,38.1,37.85,38.01,175802.0,32.7564,32.765,32.55,32.6876,175802.0
2020-06-12 13:00:00,38.02,38.03,37.76,37.78,157195.0,32.6962,32.7048,32.4726,32.4898,157195.0
2020-06-12 13:30:00,37.78,37.84,37.28,37.3,220166.0,32.4898,32.5414,32.0598,32.077,220166.0
2020-06-12 14:00:00,37.31,37.72,37.28,37.7,266398.0,32.0856,32.4382,32.0598,32.421,266398.0
2020-06-12 14:30:00,37.7,37.93,37.53,37.78,285468.0,32.421,32.6188,32.2748,32.4898,285468.0
2020-06-12 15:00:00,37.8,38.07,37.79,37.88,316030.0,32.507,32.7392,32.4984,32.5758,316030.0
2020-06-12 15:30:00,37.88,38.49,37.75,38.44,1200595.0,32.5758,33.1004,32.464,33.0574,1200595.0
2020-06-15 09:30:00,37.07,37.34,36.85,37.11,409317.0,31.8792,32.1114,31.6901,31.9136,409317.0
2020-06-15 10:00:00,37.1,37.31,37.03,37.19,230470.0,31.905,32.0856,31.8448,31.9824,230470.0
2020-06-15 10:30:00,37.18,37.57,37.12,37.46,186030.0,31.9738,32.3092,31.9222,32.2146,186030.0
2020-06-15 11:00:00,37.46,37.69,37.42,37.54,188450.0,32.2146,32.4124,32.1802,32.2834,188450.0
2020-06-15 11:30:00,37.53,37.58,37.31,37.48,157851.0,32.2748,32.3178,32.0856,32.2318,157851.0
2020-06-15 12:00:00,37.47,37.82,37.43,37.76,128666.0,32.2232,32.5242,32.1888,32.4726,128666.0
2020-06-15 12:30:00,37.77,38.08,37.71,38.05,141959.0,32.4812,32.7478,32.4296,32.722,141959.0
2020-06-15 13:00:00,38.07,38.16,37.99,38.01,111487.0,32.7392,32.8166,32.6704,32.6876,111487.0
2020-06-15 13:30:00,38.0,38.09,37.84,37.87,142874.0,32.679,32.7564,32.5414,32.5672,142874.0
2020-06-15 14:00:00,37.88,38.65,37.88,38.56,236871.0,32.5758,33.238,32.5758,33.1606,236871.0
2020-06-15 14:30:00,38.59,38.63,38.4,38.42,217006.0,33.1864,33.2208,33.023,33.0402,217006.0
2020-06-15 15:00:00,38.42,38.6,38.26,38.27,192187.0,33.0402,33.195,32.9026,32.9112,192187.0
2020-06-15 15:30:00,38.28,38.45,37.96,38.44,673505.0,32.9198,33.066,32.6446,33.0574,673505.0
2020-06-16 09:30:00,39.72,39.85,39.25,39.47,402968.0,34.1582,34.27,33.754,33.9432,402968.0
2020-06-16 10:00:00,39.48,39.73,39.42,39.61,176636.0,33.9518,34.1668,33.9002,34.0636,176636.0
2020-06-16 10:30:00,39.61,39.62,38.36,38.44,299537.0,34.0636,34.0722,32.9886,33.0574,299537.0
2020-06-16 11:00:00,38.47,38.91,38.22,38.85,272616.0,33.0832,33.4616,32.8682,33.41,272616.0
2020-06-16 11:30:00,38.86,38.93,38.55,38.58,323813.0,33.4186,33.4788,33.152,33.1778,323813.0
2020-06-16 12:00:00,38.59,38.76,38.49,38.73,202998.0,33.1864,33.3326,33.1004,33.3068,202998.0
2020-06-16 12:30:00,38.73,39.05,38.72,38.82,171581.0,33.3068,33.582,33.2982,33.3842,171581.0
2020-06-16 13:00:00,38.81,38.97,38.76,38.92,119831.0,33.3756,33.5132,33.3326,33.4702,119831.0
2020-06-16 13:30:00,38.91,38.93,38.6,38.68,143785.0,33.4616,33.4788,33.195,33.2638,143785.0
2020-06-16 14:00:00,38.68,39.02,38.67,38.96,260468.0,33.2638,33.5562,33.2552,33.5046,260468.0
2020-06-16 14:30:00,38.96,39.09,38.76,38.8,168972.0,33.5046,33.6164,33.3326,33.367,168972.0
2020-06-16 15:00:00,38.81,38.84,38.5,38.73,262111.0,33.3756,33.4014,33.109,33.3068,262111.0
2020-06-16 15:30:00,38.73,38.84,38.5,38.74,762395.0,33.3068,33.4014,33.109,33.3154,762395.0
2020-06-17 09:30:00,38.74,38.99,38.47,38.49,327866.0,33.3154,33.5304,33.0832,33.1004,327866.0
2020-06-17 10:00:00,38.49,38.67,38.35,38.38,252467.0,33.1004,33.2552,32.98,33.0058,252467.0
2020-06-17 10:30:00,38.39,38.76,38.32,38.67,174291.0,33.0144,33.3326,32.9542,33.2552,174291.0
2020-06-17 11:00:00,38.67,38.76,38.6,38.71,157840.0,33.2552,33.3326,33.195,33.2896,157840.0
2020-06-17 11:30:00,38.71,39.05,38.66,39.0,140437.0,33.2896,33.582,33.2466,33.539,140437.0
2020-06-17 12:00:00,39.0,39.07,38.92,39.0,138743.0,33.539,33.5992,33.4702,33.539,138743.0
2020-06-17 12:30:00,38.99,39.13,38.98,39.11,159575.0,33.5304,33.6508,33.5218,33.6336,159575.0
2020-06-17 13:00:00,39.1,39.25,39.09,39.21,234209.0,33.625,33.754,33.6164,33.7196,234209.0
2020-06-17 13:30:00,39.21,39.37,39.21,39.25,227279.0,33.7196,33.8572,33.7196,33.754,227279.0
2020-06-17 14:00:00,39.25,39.32,39.16,39.2,166120.0,33.754,33.8142,33.6766,33.711,166120.0
2020-06-17 14:30:00,39.19,39.29,39.09,39.1,183551.0,33.7024,33.7884,33.6164,33.625,183551.0
2020-06-17 15:00:00,39.09,39.09,38.84,38.9,251524.0,33.6164,33.6164,33.4014,33.453,251524.0
2020-06-17 15:30:00,38.9,38.92,38.62,38.73,736143.0,33.453,33.4702,33.2122,33.3068,736143.0
2020-06-18 09:30:00,38.31,38.61,38.2,38.52,223836.0,32.9456,33.2036,32.851,33.1262,223836.0
2020-06-18 10:00:00,38.53,39.08,38.53,39.02,212437.0,33.1348,33.6078,33.1348,33.5562,212437.0
2020-06-18 10:30:00,39.05,39.15,38.85,39.04,194753.0,33.582,33.668,33.41,33.5734,194753.0
2020-06-18 11:00:00,39.05,39.11,38.8,38.83,189175.0,33.582,33.6336,33.367,33.3928,189175.0
2020-06-18 11:30:00,38.83,38.96,38.66,38.7,139269.0,33.3928,33.5046,33.2466,33.281,139269.0
2020-06-18 12:00:00,38.69,38.9,38.62,38.84,105893.0,33.2724,33.453,33.2122,33.4014,105893.0
2020-06-18 12:30:00,38.83,38.85,38.61,38.62,135841.0,33.3928,33.41,33.2036,33.2122,135841.0
2020-06-18 13:00:00,38.63,38.71,38.58,38.66,110318.0,33.2208,33.2896,33.1778,33.2466,110318.0
2020-06-18 13:30:00,38.66,38.69,38.61,38.66,141046.0,33.2466,33.2724,33.2036,33.2466,141046.0
2020-06-18 14:00:00,38.65,38.66,38.44,38.59,163735.0,33.238,33.2466,33.0574,33.1864,163735.0
2020-06-18 14:30:00,38.59,38.66,38.46,38.5,174340.0,33.1864,33.2466,33.0746,33.109,174340.0
2020-06-18 15:00:00,38.51,38.7,38.42,38.69,273407.0,33.1176,33.281,33.0402,33.2724,273407.0
2020-06-18 15:30:00,38.69,38.76,38.5,38.64,493992.0,33.2724,33.3326,33.109,33.2294,493992.0
2020-06-19 09:30:00,39.35,39.4,38.59,38.63,840208.0,33.84,33.883,33.1864,33.2208,840208.0
2020-06-19 10:00:00,38.63,38.8,38.48,38.58,223263.0,33.2208,33.367,33.0918,33.1778,223263.0
2020-06-19 10:30:00,38.58,38.66,38.39,38.43,232785.0,33.1778,33.2466,33.0144,33.0488,232785.0
2020-06-19 11:00:00,38.42,38.81,38.42,38.71,185128.0,33.0402,33.3756,33.0402,33.2896,185128.0
2020-06-19 11:30:00,38.71,38.77,38.6,38.74,155843.0,33.2896,33.3412,33.195,33.3154,155843.0
2020-06-19 12:00:00,38.75,38.77,38.32,38.48,213404.0,33.324,33.3412,32.9542,33.0918,213404.0
2020-06-19 12:30:00,38.48,38.71,38.46,38.7,232231.0,33.0918,33.2896,33.0746,33.281,232231.0
2020-06-19 13:00:00,38.69,38.74,38.45,38.51,181836.0,33.2724,33.3154,33.066,33.1176,181836.0
2020-06-19 13:30:00,38.5,38.56,38.39,38.41,199368.0,33.109,33.1606,33.0144,33.0316,199368.0
2020-06-19 14:00:00,38.41,38.5,38.3,38.41,223220.0,33.0316,33.109,32.937,33.0316,223220.0
2020-06-19 14:30:00,38.4,38.76,38.33,38.74,200832.0,33.023,33.3326,32.9628,33.3154,200832.0
2020-06-19 15:00:00,38.73,38.87,38.6,38.69,307905.0,33.3068,33.4272,33.195,33.2724,307905.0
2020-06-19 15:30:00,38.69,39.3,38.65,39.2,2420080.0,33.2724,33.797,33.238,33.711,2420080.0
2020-06-22 09:30:00,38.78,38.97,38.42,38.81,265913.0,33.3498,33.5132,33.0402,33.3756,265913.0
2020-06-22 10:00:00,38.82,39.15,38.74,39.1,171381.0,33.3842,33.668,33.3154,33.625,171381.0
2020-06-22 10:30:00,39.1,39.1,38.77,38.78,195101.0,33.625,33.625,33.3412,33.3498,195101.0
2020-06-22 11:00:00,38.78,38.91,38.74,38.88,204988.0,33.3498,33.4616,33.3154,33.4358,204988.0
2020-06-22 11:30:00,38.89,38.92,38.77,38.84,150122.0,33.4444,33.4702,33.3412,33.4014,150122.0
2020-06-22 12:00:00,38.84,39.11,38.84,39.0,181179.0,33.4014,33.6336,33.4014,33.539,181179.0
2020-06-22 12:30:00,39.0,39.11,38.94,39.05,160597.0,33.539,33.6336,33.4874,33.582,160597.0
2020-06-22 13:00:00,39.05,39.07,38.89,38.9,216551.0,33.582,33.5992,33.4444,33.453,216551.0
2020-06-22 13:30:00,38.9,38.93,38.7,38.73,179021.0,33.453,33.4788,33.281,33.3068,179021.0
2020-06-22 14:00:00,38.73,38.77,38.62,38.71,246508.0,33.3068,33.3412,33.2122,33.2896,246508.0
2020-06-22 14:30:00,38.71,38.89,38.7,38.88,150370.0,33.2896,33.4444,33.281,33.4358,150370.0
2020-06-22 15:00:00,38.87,38.89,38.58,38.6,131526.0,33.4272,33.4444,33.1778,33.195,131526.0
2020-06-22 15:30:00,38.6,38.73,38.51,38.54,514882.0,33.195,33.3068,33.1176,33.1434,514882.0
2020-06-23 09:30:00,39.13,39.52,39.11,39.3,295607.0,33.6508,33.9862,33.6336,33.797,295607.0
2020-06-23 10:00:00,39.3,39.33,39.05,39.2,211527.0,33.797,33.8228,33.582,33.711,211527.0
2020-06-23 10:30:00,39.2,39.22,38.83,38.9,197919.0,33.711,33.7282,33.3928,33.453,197919.0
2020-06-23 11:00:00,38.9,38.97,38.8,38.91,239527.0,33.453,33.5132,33.367,33.4616,239527.0
2020-06-23 11:30:00,38.91,39.05,38.88,38.99,131521.0,33.4616,33.582,33.4358,33.5304,131521.0
2020-06-23 12:00:00,38.99,39.16,38.97,39.02,70443.0,33.5304,33.6766,33.5132,33.5562,70443.0
2020-06-23 12:30:00,39.02,39.08,38.88,38.97,113498.0,33.5562,33.6078,33.4358,33.5132,113498.0
2020-06-23 13:00:00,38.97,39.01,38.92,38.94,112667.0,33.5132,33.5476,33.4702,33.4874,112667.0
2020-06-23 13:30:00,38.94,39.0,38.87,39.0,131362.0,33.4874,33.539,33.4272,33.539,131362.0
2020-06-23 14:00:00,39.0,39.0,38.8,38.92,114776.0,33.539,33.539,33.367,33.4702,114776.0
2020-06-23 14:30:00,38.93,39.04,38.84,39.04,243479.0,33.4788,33.5734,33.4014,33.5734,243479.0
2020-06-23 15:00:00,39.03,39.12,38.95,39.02,306113.0,33.5648,33.6422,33.496,33.5562,306113.0
2020-06-23 15:30:00,39.01,39.02,38.69,38.71,758465.0,33.5476,33.5562,33.2724,33.2896,758465.0
2020-06-24 09:30:00,38.22,38.29,37.65,37.7,446587.0,32.8682,32.9284,32.378,32.421,446587.0
2020-06-24 10:00:00,37.69,38.02,37.65,37.93,562531.0,32.4124,32.6962,32.378,32.6188,562531.0
2020-06-24 10:30:00,37.92,37.95,37.58,37.63,359110.0,32.6102,32.636,32.3178,32.3608,359110.0
2020-06-24 11:00:00,37.62,37.72,37.55,37.65,602720.0,32.3522,32.4382,32.292,32.378,602720.0
2020-06-24 11:30:00,37.66,37.67,37.33,37.48,341367.0,32.3866,32.3952,32.1028,32.2318,341367.0
2020-06-24 12:00:00,37.49,37.69,37.48,37.55,399529.0,32.2404,32.4124,32.2318,32.292,399529.0
2020-06-24 12:30:00,37.54,37.77,37.52,37.73,223290.0,32.2834,32.4812,32.2662,32.4468,223290.0
2020-06-24 13:00:00,37.73,37.87,37.68,37.72,905632.0,32.4468,32.5672,32.4038,32.4382,905632.0
2020-06-24 13:30:00,37.72,37.73,37.45,37.58,224526.0,32.4382,32.4468,32.206,32.3178,224526.0
2020-06-24 14:00:00,37.59,37.62,37.45,37.54,169636.0,32.3264,32.3522,32.206,32.2834,169636.0
2020-06-24 14:30:00,37.54,37.57,37.38,37.45,238286.0,32.2834,32.3092,32.1458,32.206,238286.0
2020-06-24 15:00:00,37.45,37.71,37.41,37.41,266125.0,32.206,32.4296,32.1716,32.1716,266125.0
2020-06-24 15:30:00,37.41,37.56,37.2,37.24,649444.0,32.1716,32.3006,31.991,32.0254,649444.0
2020-06-25 09:30:00,37.09,37.64,36.98,37.62,558838.0,31.8964,32.3694,31.8018,32.3522,558838.0
2020-06-25 10:00:00,37.62,38.24,37.6,38.21,676196.0,32.3522,32.8854,32.335,32.8596,676196.0
2020-06-25 10:30:00,38.22,38.23,37.73,37.76,326281.0,32.8682,32.8768,32.4468,32.4726,326281.0
2020-06-25 11:00:00,37.75,37.82,37.61,37.65,302993.0,32.464,32.5242,32.3436,32.378,302993.0
2020-06-25 11:30:00,37.65,37.8,37.55,37.76,380365.0,32.378,32.507,32.292,32.4726,380365.0
2020-06-25 12:00:00,37.76,37.83,37.71,37.77,151930.0,32.4726,32.5328,32.4296,32.4812,151930.0
2020-06-25 12:30:00,37.77,38.02,37.76,37.94,204902.0,32.4812,32.6962,32.4726,32.6274,204902.0
2020-06-25 13:00:00,37.94,38.02,37.86,37.91,232238.0,32.6274,32.6962,32.5586,32.6016,232238.0
2020-06-25 13:30:00,37.91,37.97,37.79,37.86,408667.0,32.6016,32.6532,32.4984,32.5586,408667.0
2020-06-25 14:00:00,37.87,37.98,37.83,37.94,204229.0,32.5672,32.6618,32.5328,32.6274,204229.0
2020-06-25 14:30:00,37.94,37.96,37.85,37.9,264422.0,32.6274,32.6446,32.55,32.593,264422.0
2020-06-25 15:00:00,37.89,38.2,37.86,38.2,950757.0,32.5844,32.851,32.5586,32.851,950757.0
2020-06-25 15:30:00,38.2,38.22,37.98,38.15,1131681.0,32.851,32.8682,32.6618,32.808,1131681.0
2020-06-26 09:30:00,37.55,37.73,37.06,37.12,588738.0,32.292,32.4468,31.8706,31.9222,588738.0
2020-06-26 10:00:00,37.11,37.17,36.79,36.88,241146.0,31.9136,31.9652,31.6385,31.7158,241146.0
2020-06-26 10:30:00,36.87,36.91,36.55,36.7,209397.0,31.7072,31.7416,31.4321,31.5611,209397.0
2020-06-26 11:00:00,36.7,36.84,36.52,36.55,160855.0,31.5611,31.6815,31.4063,31.4321,160855.0
2020-06-26 11:30:00,36.55,36.59,36.21,36.31,188010.0,31.4321,31.4665,31.1397,31.2257,188010.0
2020-06-26 12:00:00,36.31,36.38,36.16,36.37,198924.0,31.2257,31.2859,31.0967,31.2773,198924.0
2020-06-26 12:30:00,36.37,36.38,36.23,36.38,195298.0,31.2773,31.2859,31.1569,31.2859,195298.0
2020-06-26 13:00:00,36.37,36.51,36.32,36.5,179223.0,31.2773,31.3977,31.2343,31.3891,179223.0
2020-06-26 13:30:00,36.5,36.58,36.46,36.52,142268.0,31.3891,31.4579,31.3547,31.4063,142268.0
2020-06-26 14:00:00,36.52,36.53,36.33,36.4,214934.0,31.4063,31.4149,31.2429,31.3031,214934.0
2020-06-26 14:30:00,36.41,36.43,36.15,36.22,236684.0,31.3117,31.3289,31.0881,31.1483,236684.0
2020-06-26 15:00:00,36.22,36.29,36.08,36.19,339279.0,31.1483,31.2085,31.0279,31.1225,339279.0
2020-06-26 15:30:00,36.18,36.45,36.04,36.32,1303304.0,31.1139,31.3461,30.9935,31.2343,1303304.0
2020-06-29 09:30:00,36.85,37.15,36.63,36.98,307356.0,31.6901,31.948,31.5009,31.8018,307356.0
2020-06-29 10:00:00,36.98,37.16,36.97,37.1,198638.0,31.8018,31.9566,31.7932,31.905,198638.0
2020-06-29 10:30:00,37.09,37.29,37.06,37.07,224885.0,31.8964,32.0684,31.8706,31.8792,224885.0
2020-06-29 11:00:00,37.08,37.09,36.8,36.9,203173.0,31.8878,31.8964,31.6471,31.733,203173.0
2020-06-29 11:30:00,36.91,36.91,36.69,36.72,110361.0,31.7416,31.7416,31.5525,31.5783,110361.0
2020-06-29 12:00:00,36.72,36.93,36.64,36.87,162186.0,31.5783,31.7588,31.5095,31.7072,162186.0
2020-06-29 12:30:00,36.87,36.93,36.78,36.8,138746.0,31.7072,31.7588,31.6299,31.6471,138746.0
2020-06-29 13:00:00,36.8,36.95,36.77,36.95,162800.0,31.6471,31.776,31.6213,31.776,162800.0
2020-06-29 13:30:00,36.95,36.96,36.79,36.88,117944.0,31.776,31.7846,31.6385,31.7158,117944.0
2020-06-29 14:00:00,36.88,37.06,36.87,37.0,220242.0,31.7158,31.8706,31.7072,31.819,220242.0
2020-06-29 14:30:00,37.0,37.01,36.84,36.84,253854.0,31.819,31.8276,31.6815,31.6815,253854.0
2020-06-29 15:00:00,36.84,36.87,36.68,36.79,332681.0,31.6815,31.7072,31.5439,31.6385,332681.0
2020-06-29 15:30:00,36.79,36.95,36.68,36.95,736818.0,31.6385,31.776,31.5439,31.776,736818.0
2020-06-30 09:30:00,36.98,37.72,36.88,37.45,399168.0,31.8018,32.4382,31.7158,32.206,399168.0
2020-06-30 10:00:00,37.45,37.96,37.37,37.94,596230.0,32.206,32.6446,32.1372,32.6274,596230.0
2020-06-30 10:30:00,37.95,38.12,37.86,38.01,421613.0,32.636,32.7822,32.5586,32.6876,421613.0
2020-06-30 11:00:00,38.02,38.13,37.98,38.08,186397.0,32.6962,32.7908,32.6618,32.7478,186397.0
2020-06-30 11:30:00,38.08,38.31,37.99,38.29,415566.0,32.7478,32.9456,32.6704,32.9284,415566.0
2020-06-30 12:00:00,38.29,38.38,38.19,38.22,344248.0,32.9284,33.0058,32.8424,32.8682,344248.0
2020-06-30 12:30:00,38.22,38.37,38.15,38.21,605357.0,32.8682,32.9972,32.808,32.8596,605357.0
2020-06-30 13:00:00,38.2,38.25,38.11,38.23,249593.0,32.851,32.894,32.7736,32.8768,249593.0
2020-06-30 13:30:00,38.23,38.44,38.16,38.44,231674.0,32.8768,33.0574,32.8166,33.0574,231674.0
2020-06-30 14:00:00,38.43,38.61,38.33,38.57,369473.0,33.0488,33.2036,32.9628,33.1692,369473.0
2020-06-30 14:30:00,38.57,38.79,38.43,38.49,492094.0,33.1692,33.3584,33.0488,33.1004,492094.0
2020-06-30 15:00:00,38.5,38.56,38.34,38.47,441099.0,33.109,33.1606,32.9714,33.0832,441099.0
2020-06-30 15:30:00,38.46,38.88,38.45,38.65,1482566.0,33.0746,33.4358,33.066,33.238,1482566.0
2020-07-01 09:30:00,38.69,38.76,38.35,38.45,472824.0,33.2724,33.3326,32.98,33.066,472824.0
2020-07-01 10:00:00,38.47,38.62,38.19,38.24,280762.0,33.0832,33.2122,32.8424,32.8854,280762.0
2020-07-01 10:30:00,38.25,38.35,37.92,38.09,263214.0,32.894,32.98,32.6102,32.7564,263214.0
2020-07-01 11:00:00,38.1,38.12,37.51,37.54,399432.0,32.765,32.7822,32.2576,32.2834,399432.0
2020-07-01 11:30:00,37.55,37.84,37.54,37.75,266010.0,32.292,32.5414,32.2834,32.464,266010.0
2020-07-01 12:00:00,37.73,37.96,37.68,37.95,191921.0,32.4468,32.6446,32.4038,32.636,191921.0
2020-07-01 12:30:00,37.94,38.05,37.77,37.77,278178.0,32.6274,32.722,32.4812,32.4812,278178.0
2020-07-01 13:00:00,37.78,37.87,37.71,37.79,199330.0,32.4898,32.5672,32.4296,32.4984,199330.0
2020-07-01 13:30:00,37.77,37.77,37.47,37.51,244525.0,32.4812,32.4812,32.2232,32.2576,244525.0
2020-07-01 14:00:00,37.52,37.7,37.48,37.48,274563.0,32.2662,32.421,32.2318,32.2318,274563.0
2020-07-01 14:30:00,37.48,37.54,37.43,37.51,241807.0,32.2318,32.2834,32.1888,32.2576,241807.0
2020-07-01 15:00:00,37.5,37.75,37.49,37.66,304565.0,32.249,32.464,32.2404,32.3866,304565.0
2020-07-01 15:30:00,37.66,37.72,37.51,37.57,1082769.0,32.3866,32.4382,32.2576,32.3092,1082769.0
2020-07-02 09:30:00,38.32,38.77,38.11,38.77,493870.0,32.9542,33.3412,32.7736,33.3412,493870.0
2020-07-02 10:00:00,38.77,38.89,38.48,38.53,334689.0,33.3412,33.4444,33.0918,33.1348,334689.0
2020-07-02 10:30:00,38.52,38.57,38.11,38.12,254359.0,33.1262,33.1692,32.7736,32.7822,254359.0
2020-07-02 11:00:00,38.12,38.24,37.86,38.05,241331.0,32.7822,32.8854,32.5586,32.722,241331.0
2020-07-02 11:30:00,38.06,38.17,37.92,37.93,247535.0,32.7306,32.8252,32.6102,32.6188,247535.0
2020-07-02 12:00:00,37.93,37.98,37.82,37.98,239348.0,32.6188,32.6618,32.5242,32.6618,239348.0
2020-07-02 12:30:00,37.98,38.28,37.97,38.2,146422.0,32.6618,32.9198,32.6532,32.851,146422.0
2020-07-02 13:00:00,38.21,38.21,38.01,38.09,132766.0,32.8596,32.8596,32.6876,32.7564,132766.0
2020-07-02 13:30:00,38.08,38.27,38.04,38.17,173204.0,32.7478,32.9112,32.7134,32.8252,173204.0
2020-07-02 14:00:00,38.16,38.21,38.08,38.2,101914.0,32.8166,32.8596,32.7478,32.851,101914.0
2020-07-02 14:30:00,38.2,38.26,38.11,38.15,138627.0,32.851,32.9026,32.7736,32.808,138627.0
2020-07-02 15:00:00,38.15,38.17,38.01,38.02,212448.0,32.808,32.8252,32.6876,32.6962,212448.0
2020-07-02 15:30:00,38.02,38.03,37.8,37.95,517258.0,32.6962,32.7048,32.507,32.636,517258.0
2020-07-06 09:30:00,38.7,38.95,38.44,38.84,436002.0,33.281,33.496,33.0574,33.4014,436002.0
2020-07-06 10:00:00,38.84,38.96,38.35,38.42,329257.0,33.4014,33.5046,32.98,33.0402,329257.0
2020-07-06 10:30:00,38.43,38.5,38.37,38.4,107786.0,33.0488,33.109,32.9972,33.023,107786.0
2020-07-06 11:00:00,38.39,38.47,38.3,38.44,128546.0,33.0144,33.0832,32.937,33.0574,128546.0
2020-07-06 11:30:00,38.44,38.44,38.3,38.31,93884.0,33.0574,33.0574,32.937,32.9456,93884.0
2020-07-06 12:00:00,38.3,38.49,38.29,38.49,109608.0,32.937,33.1004,32.9284,33.1004,109608.0
2020-07-06 12:30:00,38.49,38.51,38.36,38.46,88393.0,33.1004,33.1176,32.9886,33.0746,88393.0
2020-07-06 13:00:00,38.46,38.54,38.44,38.53,112858.0,33.0746,33.1434,33.0574,33.1348,112858.0
2020-07-06 13:30:00,38.52,38.61,38.5,38.55,113677.0,33.1262,33.2036,33.109,33.152,113677.0
2020-07-06 14:00:00,38.56,38.63,38.47,38.54,176667.0,33.1606,33.2208,33.0832,33.1434,176667.0
2020-07-06 14:30:00,38.53,38.61,38.46,38.57,99250.0,33.1348,33.2036,33.0746,33.1692,99250.0
2020-07-06 15:00:00,38.57,38.71,38.54,38.63,156771.0,33.1692,33.2896,33.1434,33.2208,156771.0
2020-07-06 15:30:00,38.63,38.64,38.47,38.55,696155.0,33.2208,33.2294,33.0832,33.152,696155.0
2020-07-07 09:30:00,38.15,38.24,37.96,38.15,190408.0,32.808,32.8854,32.6446,32.808,190408.0
2020-07-07 10:00:00,38.15,38.15,37.9,37.97,198460.0,32.808,32.808,32.593,32.6532,198460.0
2020-07-07 10:30:00,37.97,38.0,37.74,37.93,185572.0,32.6532,32.679,32.4554,32.6188,185572.0
2020-07-07 11:00:00,37.92,37.98,37.8,37.93,195061.0,32.6102,32.6618,32.507,32.6188,195061.0
2020-07-07 11:30:00,37.92,37.99,37.85,37.88,93625.0,32.6102,32.6704,32.55,32.5758,93625.0
2020-07-07 12:00:00,37.88,37.95,37.85,37.91,95034.0,32.5758,32.636,32.55,32.6016,95034.0
2020-07-07 12:30:00,37.9,37.91,37.68,37.7,131975.0,32.593,32.6016,32.4038,32.421,131975.0
2020-07-07 13:00:00,37.71,37.79,37.67,37.76,134178.0,32.4296,32.4984,32.3952,32.4726,134178.0
2020-07-07 13:30:00,37.75,37.89,37.74,37.88,113738.0,32.464,32.5844,32.4554,32.5758,113738.0
2020-07-07 14:00:00,37.87,37.91,37.83,37.87,115798.0,32.5672,32.6016,32.5328,32.5672,115798.0
2020-07-07 14:30:00,37.87,37.87,37.72,37.73,187036.0,32.5672,32.5672,32.4382,32.4468,187036.0
2020-07-07 15:00:00,37.73,37.81,37.66,37.74,198775.0,32.4468,32.5156,32.3866,32.4554,198775.0
2020-07-07 15:30:00,37.75,37.77,37.61,37.77,769594.0,32.464,32.4812,32.3436,32.4812,769594.0
2020-07-08 09:30:00,37.87,38.72,37.77,38.68,615362.0,32.5672,33.2982,32.4812,33.2638,615362.0
2020-07-08 10:00:00,38.68,38.76,38.44,38.51,391393.0,33.2638,33.3326,33.0574,33.1176,391393.0
2020-07-08 10:30:00,38.5,38.69,38.5,38.61,555059.0,33.109,33.2724,33.109,33.2036,555059.0
2020-07-08 11:00:00,38.61,38.65,38.43,38.55,439643.0,33.2036,33.238,33.0488,33.152,439643.0
2020-07-08 11:30:00,38.55,38.69,38.48,38.51,233646.0,33.152,33.2724,33.0918,33.1176,233646.0
2020-07-08 12:00:00,38.52,38.53,38.44,38.5,189235.0,33.1262,33.1348,33.0574,33.109,189235.0
2020-07-08 12:30:00,38.5,38.51,38.37,38.44,393646.0,33.109,33.1176,32.9972,33.0574,393646.0
2020-07-08 13:00:00,38.45,38.52,38.24,38.25,211076.0,33.066,33.1262,32.8854,32.894,211076.0
2020-07-08 13:30:00,38.24,38.27,38.11,38.14,250724.0,32.8854,32.9112,32.7736,32.7994,250724.0
2020-07-08 14:00:00,38.13,38.41,38.12,38.38,298378.0,32.7908,33.0316,32.7822,33.0058,298378.0
2020-07-08 14:30:00,38.37,38.51,38.3,38.49,322920.0,32.9972,33.1176,32.937,33.1004,322920.0
2020-07-08 15:00:00,38.49,38.81,38.42,38.77,351677.0,33.1004,33.3756,33.0402,33.3412,351677.0
2020-07-08 15:30:00,38.77,38.94,38.62,38.82,1302649.0,33.3412,33.4874,33.2122,33.3842,1302649.0
2020-07-09 09:30:00,38.53,38.77,37.76,37.87,402644.0,33.1348,33.3412,32.4726,32.5672,402644.0
2020-07-09 10:00:00,37.86,37.92,37.45,37.52,393626.0,32.5586,32.6102,32.206,32.2662,393626.0
2020-07-09 10:30:00,37.51,37.55,37.21,37.27,404059.0,32.2576,32.292,31.9996,32.0512,404059.0
2020-07-09 11:00:00,37.26,37.44,37.13,37.37,495897.0,32.0426,32.1974,31.9308,32.1372,495897.0
2020-07-09 11:30:00,37.38,37.46,37.11,37.29,266067.0,32.1458,32.2146,31.9136,32.0684,266067.0
2020-07-09 12:00:00,37.29,37.49,37.22,37.22,247165.0,32.0684,32.2404,32.0082,32.0082,247165.0
2020-07-09 12:30:00,37.21,37.32,37.01,37.12,177999.0,31.9996,32.0942,31.8276,31.9222,177999.0
2020-07-09 13:00:00,37.11,37.29,37.08,37.26,185296.0,31.9136,32.0684,31.8878,32.0426,185296.0
2020-07-09 13:30:00,37.27,37.28,37.04,37.08,144851.0,32.0512,32.0598,31.8534,31.8878,144851.0
2020-07-09 14:00:00,37.06,37.22,37.05,37.2,165384.0,31.8706,32.0082,31.862,31.991,165384.0
2020-07-09 14:30:00,37.21,37.29,37.11,37.27,299501.0,31.9996,32.0684,31.9136,32.0512,299501.0
2020-07-09 15:00:00,37.27,37.34,37.05,37.05,416415.0,32.0512,32.1114,31.862,31.862,416415.0
2020-07-09 15:30:00,37.04,37.24,36.98,37.15,802390.0,31.8534,32.0254,31.8018,31.948,802390.0
2020-07-10 09:30:00,37.15,37.81,37.07,37.44,272114.0,31.948,32.5156,31.8792,32.1974,272114.0
2020-07-10 10:00:00,37.44,37.64,37.35,37.48,137855.0,32.1974,32.3694,32.12,32.2318,137855.0
2020-07-10 10:30:00,37.49,37.81,37.45,37.68,310026.0,32.2404,32.5156,32.206,32.4038,310026.0
2020-07-10 11:00:00,37.68,37.79,37.57,37.79,106910.0,32.4038,32.4984,32.3092,32.4984,106910.0
2020-07-10 11:30:00,37.79,37.89,37.68,37.85,114461.0,32.4984,32.5844,32.4038,32.55,114461.0
2020-07-10 12:00:00,37.86,37.95,37.77,37.79,100005.0,32.5586,32.636,32.4812,32.4984,100005.0
2020-07-10 12:30:00,37.77,37.99,37.73,37.97,109172.0,32.4812,32.6704,32.4468,32.6532,109172.0
2020-07-10 13:00:00,37.96,37.97,37.87,37.97,72243.0,32.6446,32.6532,32.5672,32.6532,72243.0
2020-07-10 13:30:00,37.98,38.27,37.98,38.23,110670.0,32.6618,32.9112,32.6618,32.8768,110670.0
2020-07-10 14:00:00,38.22,38.33,38.19,38.3,129469.0,32.8682,32.9628,32.8424,32.937,129469.0
2020-07-10 14:30:00,38.3,38.4,38.28,38.31,104795.0,32.937,33.023,32.9198,32.9456,104795.0
2020-07-10 15:00:00,38.31,38.43,38.18,38.43,163833.0,32.9456,33.0488,32.8338,33.0488,163833.0
2020-07-10 15:30:00,38.42,38.49,38.3,38.37,709679.0,33.0402,33.1004,32.937,32.9972,709679.0
2020-07-13 09:30:00,38.91,38.99,38.1,38.1,343067.0,33.4616,33.5304,32.765,32.765,343067.0
2020-07-13 10:00:00,38.11,38.64,38.04,38.45,433840.0,32.7736,33.2294,32.7134,33.066,433840.0
2020-07-13 10:30:00,38.45,38.59,38.35,38.59,204170.0,33.066,33.1864,32.98,33.1864,204170.0
2020-07-13 11:00:00,38.57,38.76,38.45,38.62,165763.0,33.1692,33.3326,33.066,33.2122,165763.0
2020-07-13 11:30:00,38.62,38.69,38.49,38.65,179570.0,33.2122,33.2724,33.1004,33.238,179570.0
2020-07-13 12:00:00,38.64,38.7,38.57,38.65,115222.0,33.2294,33.281,33.1692,33.238,115222.0
2020-07-13 12:30:00,38.65,39.0,38.65,38.99,163078.0,33.238,33.539,33.238,33.5304,163078.0
2020-07-13 13:00:00,39.0,39.07,38.91,38.94,246728.0,33.539,33.5992,33.4616,33.4874,246728.0
2020-07-13 13:30:00,38.95,39.22,38.94,39.16,130976.0,33.496,33.7282,33.4874,33.6766,130976.0
2020-07-13 14:00:00,39.16,39.28,39.09,39.28,202153.0,33.6766,33.7798,33.6164,33.7798,202153.0
2020-07-13 14:30:00,39.28,39.29,39.13,39.19,175747.0,33.7798,33.7884,33.6508,33.7024,175747.0
2020-07-13 15:00:00,39.2,39.24,39.05,39.05,215224.0,33.711,33.7454,33.582,33.582,215224.0
2020-07-13 15:30:00,39.05,39.09,38.77,38.85,820132.0,33.582,33.6164,33.3412,33.41,820132.0
2020-07-14 09:30:00,38.69,39.07,38.28,38.98,363275.0,33.2724,33.5992,32.9198,33.5218,363275.0
2020-07-14 10:00:00,38.99,39.22,38.68,38.92,373709.0,33.5304,33.7282,33.2638,33.4702,373709.0
2020-07-14 10:30:00,38.96,39.16,38.94,39.14,240370.0,33.5046,33.6766,33.4874,33.6594,240370.0
2020-07-14 11:00:00,39.16,39.29,39.0,39.05,291264.0,33.6766,33.7884,33.539,33.582,291264.0
2020-07-14 11:30:00,39.06,39.2,38.97,39.04,181613.0,33.5906,33.711,33.5132,33.5734,181613.0
2020-07-14 12:00:00,39.05,39.08,38.88,38.9,170950.0,33.582,33.6078,33.4358,33.453,170950.0
2020-07-14 12:30:00,38.9,38.99,38.86,38.96,160742.0,33.453,33.5304,33.4186,33.5046,160742.0
2020-07-14 13:00:00,38.96,39.01,38.8,38.82,135756.0,33.5046,33.5476,33.367,33.3842,135756.0
2020-07-14 13:30:00,38.82,38.95,38.7,38.82,171594.0,33.3842,33.496,33.281,33.3842,171594.0
2020-07-14 14:00:00,38.83,38.96,38.78,38.88,214664.0,33.3928,33.5046,33.3498,33.4358,214664.0
2020-07-14 14:30:00,38.88,39.01,38.88,38.96,167221.0,33.4358,33.5476,33.4358,33.5046,167221.0
2020-07-14 15:00:00,38.96,38.98,38.77,38.87,343118.0,33.5046,33.5218,33.3412,33.4272,343118.0
2020-07-14 15:30:00,38.88,39.12,38.86,38.97,895122.0,33.4358,33.6422,33.4186,33.5132,895122.0
2020-07-15 09:30:00,36.96,37.35,36.11,36.22,2237665.0,31.7846,32.12,31.0537,31.1483,2237665.0
2020-07-15 10:00:00,36.21,36.37,36.0,36.11,1114185.0,31.1397,31.2773,30.9591,31.0537,1114185.0
2020-07-15 10:30:00,36.11,36.61,36.09,36.26,1398239.0,31.0537,31.4837,31.0365,31.1827,1398239.0
2020-07-15 11:00:00,36.26,36.43,36.11,36.28,872555.0,31.1827,31.3289,31.0537,31.1999,872555.0
2020-07-15 11:30:00,36.29,36.34,36.12,36.23,580724.0,31.2085,31.2515,31.0623,31.1569,580724.0
2020-07-15 12:00:00,36.22,36.36,36.2,36.32,455966.0,31.1483,31.2687,31.1311,31.2343,455966.0
2020-07-15 12:30:00,36.31,36.36,36.26,36.33,452221.0,31.2257,31.2687,31.1827,31.2429,452221.0
2020-07-15 13:00:00,36.33,36.51,36.32,36.41,516691.0,31.2429,31.3977,31.2343,31.3117,516691.0
2020-07-15 13:30:00,36.4,36.54,36.38,36.47,392008.0,31.3031,31.4235,31.2859,31.3633,392008.0
2020-07-15 14:00:00,36.46,36.74,36.43,36.73,658724.0,31.3547,31.5955,31.3289,31.5869,658724.0
2020-07-15 14:30:00,36.74,37.0,36.69,36.81,824416.0,31.5955,31.819,31.5525,31.6557,824416.0
2020-07-15 15:00:00,36.8,37.22,36.79,37.19,970145.0,31.6471,32.0082,31.6385,31.9824,970145.0
2020-07-15 15:30:00,37.19,37.4,36.81,36.85,1792906.0,31.9824,32.163,31.6557,31.6901,1792906.0
2020-07-16 09:30:00,36.66,36.69,36.17,36.58,774977.0,31.5267,31.5525,31.1053,31.4579,774977.0
2020-07-16 10:00:00,36.59,37.05,36.59,36.96,586521.0,31.4665,31.862,31.4665,31.7846,586521.0
2020-07-16 10:30:00,36.97,37.15,36.95,37.02,380222.0,31.7932,31.948,31.776,31.8362,380222.0
2020-07-16 11:00:00,37.02,37.39,36.99,37.3,418187.0,31.8362,32.1544,31.8104,32.077,418187.0
2020-07-16 11:30:00,37.29,37.3,36.91,36.91,291188.0,32.0684,32.077,31.7416,31.7416,291188.0
2020-07-16 12:00:00,36.9,36.91,36.74,36.83,267574.0,31.733,31.7416,31.5955,31.6729,267574.0
2020-07-16 12:30:00,36.84,36.87,36.67,36.7,210678.0,31.6815,31.7072,31.5353,31.5611,210678.0
2020-07-16 13:00:00,36.7,36.82,36.6,36.66,231890.0,31.5611,31.6643,31.4751,31.5267,231890.0
2020-07-16 13:30:00,36.65,36.76,36.55,36.75,354858.0,31.5181,31.6127,31.4321,31.6041,354858.0
2020-07-16 14:00:00,36.75,36.79,36.69,36.69,250866.0,31.6041,31.6385,31.5525,31.5525,250866.0
2020-07-16 14:30:00,36.69,36.69,36.37,36.41,318856.0,31.5525,31.5525,31.2773,31.3117,318856.0
2020-07-16 15:00:00,36.41,36.69,36.39,36.68,361608.0,31.3117,31.5525,31.2945,31.5439,361608.0
2020-07-16 15:30:00,36.68,36.84,36.61,36.75,823101.0,31.5439,31.6815,31.4837,31.6041,823101.0
2020-07-17 09:30:00,36.86,36.9,36.36,36.62,505943.0,31.6987,31.733,31.2687,31.4923,505943.0
2020-07-17 10:00:00,36.61,36.64,36.21,36.26,362910.0,31.4837,31.5095,31.1397,31.1827,362910.0
2020-07-17 10:30:00,36.27,36.33,36.14,36.32,408973.0,31.1913,31.2429,31.0795,31.2343,408973.0
2020-07-17 11:00:00,36.32,36.42,36.16,36.34,258200.0,31.2343,31.3203,31.0967,31.2515,258200.0
2020-07-17 11:30:00,36.34,36.46,36.29,36.33,111342.0,31.2515,31.3547,31.2085,31.2429,111342.0
2020-07-17 12:00:00,36.33,36.35,36.2,36.24,179032.0,31.2429,31.2601,31.1311,31.1655,179032.0
2020-07-17 12:30:00,36.23,36.24,36.14,36.15,216447.0,31.1569,31.1655,31.0795,31.0881,216447.0
2020-07-17 13:00:00,36.15,36.24,36.12,36.22,221003.0,31.0881,31.1655,31.0623,31.1483,221003.0
2020-07-17 13:30:00,36.21,36.25,36.14,36.18,186641.0,31.1397,31.1741,31.0795,31.1139,186641.0
2020-07-17 14:00:00,36.18,36.24,36.07,36.22,615536.0,31.1139,31.1655,31.0193,31.1483,615536.0
2020-07-17 14:30:00,36.22,36.26,36.09,36.14,328812.0,31.1483,31.1827,31.0365,31.0795,328812.0
2020-07-17 15:00:00,36.15,36.28,36.14,36.28,354835.0,31.0881,31.1999,31.0795,31.1999,354835.0
2020-07-17 15:30:00,36.27,36.28,36.04,36.13,1160476.0,31.1913,31.1999,30.9935,31.0709,1160476.0
2020-07-20 09:30:00,35.86,36.18,35.72,35.86,358630.0,30.8387,31.1139,30.7183,30.8387,358630.0
2020-07-20 10:00:00,35.86,35.94,35.75,35.91,297753.0,30.8387,30.9075,30.7441,30.8817,297753.0
2020-07-20 10:30:00,35.94,35.99,35.83,35.87,188824.0,30.9075,30.9505,30.8129,30.8473,188824.0
2020-07-20 11:00:00,35.86,35.94,35.79,35.86,162922.0,30.8387,30.9075,30.7785,30.8387,162922.0
2020-07-20 11:30:00,35.86,35.9,35.77,35.79,116513.0,30.8387,30.8731,30.7613,30.7785,116513.0
2020-07-20 12:00:00,35.78,35.86,35.75,35.82,107488.0,30.7699,30.8387,30.7441,30.8043,107488.0
2020-07-20 12:30:00,35.83,35.96,35.83,35.94,74897.0,30.8129,30.9247,30.8129,30.9075,74897.0
2020-07-20 13:00:00,35.93,36.06,35.9,36.01,109863.0,30.8989,31.0107,30.8731,30.9677,109863.0
2020-07-20 13:30:00,36.01,36.16,35.99,36.13,113458.0,30.9677,31.0967,30.9505,31.0709,113458.0
2020-07-20 14:00:00,36.13,36.13,36.02,36.07,141491.0,31.0709,31.0709,30.9763,31.0193,141491.0
2020-07-20 14:30:00,36.07,36.12,36.03,36.07,190979.0,31.0193,31.0623,30.9849,31.0193,190979.0
2020-07-20 15:00:00,36.07,36.1,36.0,36.05,229981.0,31.0193,31.0451,30.9591,31.0021,229981.0
2020-07-20 15:30:00,36.06,36.1,35.93,35.93,721072.0,31.0107,31.0451,30.8989,30.8989,721072.0
2020-07-21 09:30:00,36.08,36.25,35.93,36.02,735885.0,31.0279,31.1741,30.8989,30.9763,735885.0
2020-07-21 10:00:00,36.02,36.16,35.81,35.84,547366.0,30.9763,31.0967,30.7957,30.8215,547366.0
2020-07-21 10:30:00,35.84,36.1,35.8,36.08,323194.0,30.8215,31.0451,30.7871,31.0279,323194.0
2020-07-21 11:00:00,36.09,36.35,36.06,36.34,476132.0,31.0365,31.2601,31.0107,31.2515,476132.0
2020-07-21 11:30:00,36.34,36.52,36.28,36.51,529646.0,31.2515,31.4063,31.1999,31.3977,529646.0
2020-07-21 12:00:00,36.5,36.53,36.12,36.26,337014.0,31.3891,31.4149,31.0623,31.1827,337014.0
2020-07-21 12:30:00,36.26,36.41,36.23,36.33,281516.0,31.1827,31.3117,31.1569,31.2429,281516.0
2020-07-21 13:00:00,36.33,36.42,36.3,36.34,149280.0,31.2429,31.3203,31.2171,31.2515,149280.0
2020-07-21 13:30:00,36.34,36.44,36.32,36.37,208903.0,31.2515,31.3375,31.2343,31.2773,208903.0
2020-07-21 14:00:00,36.36,36.74,36.34,36.59,562549.0,31.2687,31.5955,31.2515,31.4665,562549.0
2020-07-21 14:30:00,36.59,36.63,36.56,36.62,253984.0,31.4665,31.5009,31.4407,31.4923,253984.0
2020-07-21 15:00:00,36.63,36.67,36.55,36.6,300625.0,31.5009,31.5353,31.4321,31.4751,300625.0
2020-07-21 15:30:00,36.6,36.69,36.46,36.69,784745.0,31.4751,31.5525,31.3547,31.5525,784745.0
2020-07-22 09:30:00,36.5,36.58,36.1,36.17,751768.0,31.3891,31.4579,31.0451,31.1053,751768.0
2020-07-22 10:00:00,36.18,36.18,35.51,35.72,1330240.0,31.1139,31.1139,30.5377,30.7183,1330240.0
2020-07-22 10:30:00,35.72,35.99,35.71,35.98,716328.0,30.7183,30.9505,30.7097,30.9419,716328.0
2020-07-22 11:00:00,35.99,36.1,35.84,35.87,382346.0,30.9505,31.0451,30.8215,30.8473,382346.0
2020-07-22 11:30:00,35.87,35.88,35.75,35.77,257195.0,30.8473,30.8559,30.7441,30.7613,257195.0
2020-07-22 12:00:00,35.77,35.78,35.66,35.73,245209.0,30.7613,30.7699,30.6667,30.7269,245209.0
2020-07-22 12:30:00,35.73,35.79,35.68,35.75,276524.0,30.7269,30.7785,30.6839,30.7441,276524.0
2020-07-22 13:00:00,35.75,35.8,35.65,35.73,262435.0,30.7441,30.7871,30.6581,30.7269,262435.0
2020-07-22 13:30:00,35.73,35.75,35.67,35.69,175970.0,30.7269,30.7441,30.6753,30.6925,175970.0
2020-07-22 14:00:00,35.68,35.95,35.66,35.83,522609.0,30.6839,30.9161,30.6667,30.8129,522609.0
2020-07-22 14:30:00,35.83,36.01,35.81,35.96,486490.0,30.8129,30.9677,30.7957,30.9247,486490.0
2020-07-22 15:00:00,35.97,35.98,35.87,35.98,326158.0,30.9333,30.9419,30.8473,30.9419,326158.0
2020-07-22 15:30:00,35.98,36.06,35.93,36.04,646810.0,30.9419,31.0107,30.8989,30.9935,646810.0
2020-07-23 09:30:00,35.95,35.99,35.65,35.73,584177.0,30.9161,30.9505,30.6581,30.7269,584177.0
2020-07-23 10:00:00,35.74,35.95,35.73,35.84,363529.0,30.7355,30.9161,30.7269,30.8215,363529.0
2020-07-23 10:30:00,35.85,35.97,35.77,35.86,157354.0,30.8301,30.9333,30.7613,30.8387,157354.0
2020-07-23 11:00:00,35.86,36.05,35.85,36.05,227022.0,30.8387,31.0021,30.8301,31.0021,227022.0
2020-07-23 11:30:00,36.05,36.14,35.99,36.14,210260.0,31.0021,31.0795,30.9505,31.0795,210260.0
2020-07-23 12:00:00,36.14,36.48,36.13,36.45,325499.0,31.0795,31.3719,31.0709,31.3461,325499.0
2020-07-23 12:30:00,36.45,36.65,36.41,36.53,326711.0,31.3461,31.5181,31.3117,31.4149,326711.0
2020-07-23 13:00:00,36.52,36.66,36.5,36.63,291923.0,31.4063,31.5267,31.3891,31.5009,291923.0
2020-07-23 13:30:00,36.62,36.68,36.45,36.54,272187.0,31.4923,31.5439,31.3461,31.4235,272187.0
2020-07-23 14:00:00,36.53,36.61,36.31,36.32,324151.0,31.4149,31.4837,31.2257,31.2343,324151.0
2020-07-23 14:30:00,36.31,36.45,36.25,36.38,214847.0,31.2257,31.3461,31.1741,31.2859,214847.0
2020-07-23 15:00:00,36.38,36.52,36.37,36.47,254615.0,31.2859,31.4063,31.2773,31.3633,254615.0
2020-07-23 15:30:00,36.46,36.55,36.33,36.53,888958.0,31.3547,31.4321,31.2429,31.4149,888958.0
2020-07-24 09:30:00,36.35,36.69,36.23,36.54,533170.0,31.5275,31.8224,31.4235,31.6923,533170.0
2020-07-24 10:00:00,36.54,36.75,36.44,36.56,617446.0,31.6923,31.8745,31.6056,31.7097,617446.0
2020-07-24 10:30:00,36.57,36.61,36.48,36.54,564921.0,31.7184,31.753,31.6403,31.6923,564921.0
2020-07-24 11:00:00,36.53,36.6,36.15,36.23,689132.0,31.6837,31.7444,31.3541,31.4235,689132.0
2020-07-24 11:30:00,36.23,36.3,36.15,36.18,223248.0,31.4235,31.4842,31.3541,31.3801,223248.0
2020-07-24 12:00:00,36.18,36.34,36.18,36.23,163239.0,31.3801,31.5189,31.3801,31.4235,163239.0
2020-07-24 12:30:00,36.24,36.35,36.22,36.26,135261.0,31.4321,31.5275,31.4148,31.4495,135261.0
2020-07-24 13:00:00,36.27,36.43,36.2,36.4,295609.0,31.4582,31.5969,31.3974,31.5709,295609.0
2020-07-24 13:30:00,36.4,36.4,36.24,36.3,243787.0,31.5709,31.5709,31.4321,31.4842,243787.0
2020-07-24 14:00:00,36.31,36.35,36.29,36.3,223666.0,31.4928,31.5275,31.4755,31.4842,223666.0
2020-07-24 14:30:00,36.3,36.33,36.24,36.25,214810.0,31.4842,31.5102,31.4321,31.4408,214810.0
2020-07-24 15:00:00,36.24,36.29,36.09,36.11,333440.0,31.4321,31.4755,31.302,31.3194,333440.0
2020-07-24 15:30:00,36.11,36.26,36.09,36.25,621336.0,31.3194,31.4495,31.302,31.4408,621336.0
2020-07-27 09:30:00,35.92,35.97,35.27,35.52,620299.0,31.1546,31.198,30.5908,30.8077,620299.0
2020-07-27 10:00:00,35.52,35.76,35.4,35.74,351890.0,30.8077,31.0158,30.7036,30.9985,351890.0
2020-07-27 10:30:00,35.74,35.76,35.63,35.66,265891.0,30.9985,31.0158,30.9031,30.9291,265891.0
2020-07-27 11:00:00,35.67,35.82,35.66,35.77,294722.0,30.9378,31.0679,30.9291,31.0245,294722.0
2020-07-27 11:30:00,35.77,35.84,35.72,35.73,104597.0,31.0245,31.0852,30.9811,30.9898,104597.0
2020-07-27 12:00:00,35.73,35.81,35.67,35.8,100535.0,30.9898,31.0592,30.9378,31.0505,100535.0
2020-07-27 12:30:00,35.8,35.83,35.77,35.8,77863.0,31.0505,31.0765,31.0245,31.0505,77863.0
2020-07-27 13:00:00,35.79,35.81,35.58,35.58,122576.0,31.0418,31.0592,30.8597,30.8597,122576.0
2020-07-27 13:30:00,35.58,35.65,35.54,35.55,92636.0,30.8597,30.9204,30.825,30.8337,92636.0
2020-07-27 14:00:00,35.54,35.59,35.48,35.59,165642.0,30.825,30.8684,30.773,30.8684,165642.0
2020-07-27 14:30:00,35.58,35.67,35.56,35.58,175022.0,30.8597,30.9378,30.8423,30.8597,175022.0
2020-07-27 15:00:00,35.58,35.71,35.57,35.7,233711.0,30.8597,30.9724,30.851,30.9638,233711.0
2020-07-27 15:30:00,35.7,35.77,35.67,35.76,756049.0,30.9638,31.0245,30.9378,31.0158,756049.0
2020-07-28 09:30:00,35.53,35.81,35.5,35.68,318837.0,30.8163,31.0592,30.7903,30.9464,318837.0
2020-07-28 10:00:00,35.68,35.91,35.68,35.76,290062.0,30.9464,31.1459,30.9464,31.0158,290062.0
2020-07-28 10:30:00,35.76,35.8,35.62,35.76,222028.0,31.0158,31.0505,30.8944,31.0158,222028.0
2020-07-28 11:00:00,35.75,35.93,35.72,35.89,147764.0,31.0071,31.1633,30.9811,31.1286,147764.0
2020-07-28 11:30:00,35.89,35.98,35.83,35.9,142444.0,31.1286,31.2066,31.0765,31.1372,142444.0
2020-07-28 12:00:00,35.89,35.95,35.84,35.88,131786.0,31.1286,31.1806,31.0852,31.1199,131786.0
2020-07-28 12:30:00,35.88,35.88,35.8,35.87,150424.0,31.1199,31.1199,31.0505,31.1112,150424.0
2020-07-28 13:00:00,35.87,35.94,35.84,35.87,126877.0,31.1112,31.1719,31.0852,31.1112,126877.0
2020-07-28 13:30:00,35.88,36.0,35.86,35.98,158166.0,31.1199,31.224,31.1025,31.2066,158166.0
2020-07-28 14:00:00,35.97,36.12,35.97,36.05,126987.0,31.198,31.3281,31.198,31.2673,126987.0
2020-07-28 14:30:00,36.05,36.18,36.05,36.14,270303.0,31.2673,31.3801,31.2673,31.3454,270303.0
2020-07-28 15:00:00,36.15,36.22,36.11,36.13,307126.0,31.3541,31.4148,31.3194,31.3367,307126.0
2020-07-28 15:30:00,36.13,36.19,36.04,36.08,766907.0,31.3367,31.3888,31.2587,31.2934,766907.0
2020-07-29 09:30:00,36.14,36.14,35.79,35.8,299809.0,31.3454,31.3454,31.0418,31.0505,299809.0
2020-07-29 10:00:00,35.8,35.88,35.67,35.72,236133.0,31.0505,31.1199,30.9378,30.9811,236133.0
2020-07-29 10:30:00,35.72,35.77,35.62,35.68,153945.0,30.9811,31.0245,30.8944,30.9464,153945.0
2020-07-29 11:00:00,35.68,35.82,35.68,35.8,217567.0,30.9464,31.0679,30.9464,31.0505,217567.0
2020-07-29 11:30:00,35.8,35.94,35.8,35.94,102465.0,31.0505,31.1719,31.0505,31.1719,102465.0
2020-07-29 12:00:00,35.94,36.27,35.92,36.17,189910.0,31.1719,31.4582,31.1546,31.3714,189910.0
2020-07-29 12:30:00,36.16,36.23,36.11,36.17,114144.0,31.3627,31.4235,31.3194,31.3714,114144.0
2020-07-29 13:00:00,36.17,36.3,36.15,36.27,100435.0,31.3714,31.4842,31.3541,31.4582,100435.0
2020-07-29 13:30:00,36.27,36.3,36.17,36.24,82748.0,31.4582,31.4842,31.3714,31.4321,82748.0
2020-07-29 14:00:00,36.23,36.3,36.07,36.09,176513.0,31.4235,31.4842,31.2847,31.302,176513.0
2020-07-29 14:30:00,36.09,36.3,36.07,36.26,178426.0,31.302,31.4842,31.2847,31.4495,178426.0
2020-07-29 15:00:00,36.26,36.51,36.2,36.49,228862.0,31.4495,31.6663,31.3974,31.649,228862.0
2020-07-29 15:30:00,36.49,36.53,36.35,36.35,871023.0,31.649,31.6837,31.5275,31.5275,871023.0
2020-07-30 09:30:00,35.82,35.91,35.51,35.56,556426.0,31.0679,31.1459,30.799,30.8423,556426.0
2020-07-30 10:00:00,35.55,35.79,35.45,35.62,223502.0,30.8337,31.0418,30.7469,30.8944,223502.0
2020-07-30 10:30:00,35.61,35.68,35.5,35.61,143824.0,30.8857,30.9464,30.7903,30.8857,143824.0
2020-07-30 11:00:00,35.61,35.83,35.59,35.67,178631.0,30.8857,31.0765,30.8684,30.9378,178631.0
2020-07-30 11:30:00,35.67,35.79,35.59,35.62,145022.0,30.9378,31.0418,30.8684,30.8944,145022.0
2020-07-30 12:00:00,35.63,35.71,35.55,35.68,146797.0,30.9031,30.9724,30.8337,30.9464,146797.0
2020-07-30 12:30:00,35.68,35.81,35.68,35.8,119112.0,30.9464,31.0592,30.9464,31.0505,119112.0
2020-07-30 13:00:00,35.8,35.9,35.74,35.77,145990.0,31.0505,31.1372,30.9985,31.0245,145990.0
2020-07-30 13:30:00,35.76,35.78,35.7,35.76,143214.0,31.0158,31.0332,30.9638,31.0158,143214.0
2020-07-30 14:00:00,35.76,35.85,35.7,35.74,528373.0,31.0158,31.0939,30.9638,30.9985,528373.0
2020-07-30 14:30:00,35.74,35.8,35.7,35.73,304573.0,30.9985,31.0505,30.9638,30.9898,304573.0
2020-07-30 15:00:00,35.74,35.81,35.7,35.77,394471.0,30.9985,31.0592,30.9638,31.0245,394471.0
2020-07-30 15:30:00,35.77,35.88,35.75,35.86,803035.0,31.0245,31.1199,31.0071,31.1025,803035.0
2020-07-31 09:30:00,35.76,35.99,35.61,35.9,677497.0,31.0158,31.2153,30.8857,31.1372,677497.0
2020-07-31 10:00:00,35.9,35.97,35.61,35.69,393735.0,31.1372,31.198,30.8857,30.9551,393735.0
2020-07-31 10:30:00,35.69,35.73,35.59,35.73,166859.0,30.9551,30.9898,30.8684,30.9898,166859.0
2020-07-31 11:00:00,35.73,35.87,35.62,35.83,187624.0,30.9898,31.1112,30.8944,31.0765,187624.0
2020-07-31 11:30:00,35.84,35.84,35.66,35.72,125256.0,31.0852,31.0852,30.9291,30.9811,125256.0
2020-07-31 12:00:00,35.72,35.75,35.6,35.73,125174.0,30.9811,31.0071,30.877,30.9898,125174.0
2020-07-31 12:30:00,35.72,35.75,35.56,35.63,183964.0,30.9811,31.0071,30.8423,30.9031,183964.0
2020-07-31 13:00:00,35.64,35.72,35.6,35.72,184373.0,30.9117,30.9811,30.877,30.9811,184373.0
2020-07-31 13:30:00,35.72,35.79,35.66,35.75,134992.0,30.9811,31.0418,30.9291,31.0071,134992.0
2020-07-31 14:00:00,35.76,35.79,35.59,35.66,194248.0,31.0158,31.0418,30.8684,30.9291,194248.0
2020-07-31 14:30:00,35.65,35.79,35.65,35.79,181498.0,30.9204,31.0418,30.9204,31.0418,181498.0
2020-07-31 15:00:00,35.79,35.83,35.72,35.78,201158.0,31.0418,31.0765,30.9811,31.0332,201158.0
2020-07-31 15:30:00,35.77,35.89,35.7,35.86,677358.0,31.0245,31.1286,30.9638,31.1025,677358.0
2020-08-03 09:30:00,35.93,35.99,35.52,35.78,492100.0,31.1633,31.2153,30.8077,31.0332,492100.0
2020-08-03 10:00:00,35.77,36.12,35.76,36.04,272407.0,31.0245,31.3281,31.0158,31.2587,272407.0
2020-08-03 10:30:00,36.05,36.07,35.84,35.94,203915.0,31.2673,31.2847,31.0852,31.1719,203915.0
2020-08-03 11:00:00,35.95,36.04,35.91,36.01,192171.0,31.1806,31.2587,31.1459,31.2326,192171.0
2020-08-03 11:30:00,36.02,36.14,35.95,35.97,136923.0,31.2413,31.3454,31.1806,31.198,136923.0
2020-08-03 12:00:00,35.97,36.05,35.93,35.94,232995.0,31.198,31.2673,31.1633,31.1719,232995.0
2020-08-03 12:30:00,35.95,36.08,35.92,36.05,138397.0,31.1806,31.2934,31.1546,31.2673,138397.0
2020-08-03 13:00:00,36.05,36.11,35.99,36.08,154042.0,31.2673,31.3194,31.2153,31.2934,154042.0
2020-08-03 13:30:00,36.08,36.14,36.06,36.09,146361.0,31.2934,31.3454,31.276,31.302,146361.0
2020-08-03 14:00:00,36.09,36.15,36.08,36.13,197747.0,31.302,31.3541,31.2934,31.3367,197747.0
2020-08-03 14:30:00,36.13,36.14,36.06,36.1,120378.0,31.3367,31.3454,31.276,31.3107,120378.0
2020-08-03 15:00:00,36.09,36.12,36.01,36.04,178856.0,31.302,31.3281,31.2326,31.2587,178856.0
2020-08-03 15:30:00,36.04,36.05,35.91,36.03,603821.0,31.2587,31.2673,31.1459,31.25,603821.0
2020-08-04 09:30:00,35.96,36.28,35.85,35.91,379685.0,31.1893,31.4668,31.0939,31.1459,379685.0
2020-08-04 10:00:00,35.91,35.98,35.75,35.76,300125.0,31.1459,31.2066,31.0071,31.0158,300125.0
2020-08-04 10:30:00,35.76,35.91,35.73,35.89,291166.0,31.0158,31.1459,30.9898,31.1286,291166.0
2020-08-04 11:00:00,35.9,35.96,35.87,35.94,251737.0,31.1372,31.1893,31.1112,31.1719,251737.0
2020-08-04 11:30:00,35.94,35.94,35.85,35.85,177115.0,31.1719,31.1719,31.0939,31.0939,177115.0
2020-08-04 12:00:00,35.85,35.86,35.73,35.73,149319.0,31.0939,31.1025,30.9898,30.9898,149319.0
2020-08-04 12:30:00,35.73,35.78,35.72,35.76,210582.0,30.9898,31.0332,30.9811,31.0158,210582.0
2020-08-04 13:00:00,35.76,35.8,35.67,35.76,184287.0,31.0158,31.0505,30.9378,31.0158,184287.0
2020-08-04 13:30:00,35.77,35.77,35.63,35.65,203960.0,31.0245,31.0245,30.9031,30.9204,203960.0
2020-08-04 14:00:00,35.65,35.76,35.64,35.73,272065.0,30.9204,31.0158,30.9117,30.9898,272065.0
2020-08-04 14:30:00,35.73,35.81,35.7,35.79,224842.0,30.9898,31.0592,30.9638,31.0418,224842.0
2020-08-04 15:00:00,35.79,35.81,35.71,35.72,258854.0,31.0418,31.0592,30.9724,30.9811,258854.0
2020-08-04 15:30:00,35.72,35.85,35.7,35.85,675123.0,30.9811,31.0939,30.9638,31.0939,675123.0
2020-08-05 09:30:00,36.07,36.27,35.9,35.91,366519.0,31.2847,31.4582,31.1372,31.1459,366519.0
2020-08-05 10:00:00,35.92,36.01,35.87,35.91,221075.0,31.1546,31.2326,31.1112,31.1459,221075.0
2020-08-05 10:30:00,35.9,36.06,35.86,36.01,555651.0,31.1372,31.276,31.1025,31.2326,555651.0
2020-08-05 11:00:00,36.01,36.08,35.97,36.02,616803.0,31.2326,31.2934,31.198,31.2413,616803.0
2020-08-05 11:30:00,36.02,36.11,35.95,36.11,453451.0,31.2413,31.3194,31.1806,31.3194,453451.0
2020-08-05 12:00:00,36.11,36.13,36.04,36.09,174163.0,31.3194,31.3367,31.2587,31.302,174163.0
2020-08-05 12:30:00,36.09,36.11,36.06,36.06,183623.0,31.302,31.3194,31.276,31.276,183623.0
2020-08-05 13:00:00,36.07,36.11,36.01,36.09,144531.0,31.2847,31.3194,31.2326,31.302,144531.0
2020-08-05 13:30:00,36.09,36.15,36.06,36.09,200254.0,31.302,31.3541,31.276,31.302,200254.0
2020-08-05 14:00:00,36.1,36.21,36.09,36.21,182258.0,31.3107,31.4061,31.302,31.4061,182258.0
2020-08-05 14:30:00,36.21,36.3,36.12,36.14,251218.0,31.4061,31.4842,31.3281,31.3454,251218.0
2020-08-05 15:00:00,36.14,36.21,36.09,36.13,318804.0,31.3454,31.4061,31.302,31.3367,318804.0
2020-08-05 15:30:00,36.13,36.36,36.1,36.29,685085.0,31.3367,31.5362,31.3107,31.4755,685085.0
2020-08-06 09:30:00,36.11,36.42,36.09,36.34,214346.0,31.3194,31.5883,31.302,31.5189,214346.0
2020-08-06 10:00:00,36.34,36.46,36.19,36.43,233843.0,31.5189,31.6229,31.3888,31.5969,233843.0
2020-08-06 10:30:00,36.44,36.48,36.07,36.1,165047.0,31.6056,31.6403,31.2847,31.3107,165047.0
2020-08-06 11:00:00,36.1,36.14,35.99,36.03,132281.0,31.3107,31.3454,31.2153,31.25,132281.0
2020-08-06 11:30:00,36.02,36.1,35.88,36.1,136471.0,31.2413,31.3107,31.1199,31.3107,136471.0
2020-08-06 12:00:00,36.11,36.14,35.99,36.02,129597.0,31.3194,31.3454,31.2153,31.2413,129597.0
2020-08-06 12:30:00,36.03,36.1,35.93,35.95,95821.0,31.25,31.3107,31.1633,31.1806,95821.0
2020-08-06 13:00:00,35.96,36.01,35.95,36.0,67588.0,31.1893,31.2326,31.1806,31.224,67588.0
2020-08-06 13:30:00,35.99,36.05,35.92,36.05,94237.0,31.2153,31.2673,31.1546,31.2673,94237.0
2020-08-06 14:00:00,36.05,36.12,36.04,36.1,119915.0,31.2673,31.3281,31.2587,31.3107,119915.0
2020-08-06 14:30:00,36.1,36.15,36.09,36.11,104161.0,31.3107,31.3541,31.302,31.3194,104161.0
2020-08-06 15:00:00,36.11,36.12,36.04,36.08,135313.0,31.3194,31.3281,31.2587,31.2934,135313.0
2020-08-06 15:30:00,36.08,36.12,35.93,36.0,381406.0,31.2934,31.3281,31.1633,31.224,381406.0
2020-08-07 09:30:00,35.96,36.53,35.94,36.45,532294.0,31.1893,31.6837,31.1719,31.6143,532294.0
2020-08-07 10:00:00,36.45,36.72,36.41,36.61,423726.0,31.6143,31.8485,31.5796,31.753,423726.0
2020-08-07 10:30:00,36.62,36.78,36.57,36.63,159901.0,31.7617,31.9005,31.7184,31.7704,159901.0
2020-08-07 11:00:00,36.63,36.71,36.61,36.68,139849.0,31.7704,31.8398,31.753,31.8138,139849.0
2020-08-07 11:30:00,36.68,36.85,36.66,36.82,146240.0,31.8138,31.9612,31.7964,31.9352,146240.0
2020-08-07 12:00:00,36.82,37.18,36.8,37.17,438242.0,31.9352,32.2474,31.9178,32.2388,438242.0
2020-08-07 12:30:00,37.16,37.28,37.08,37.26,245546.0,32.2301,32.3342,32.1607,32.3168,245546.0
2020-08-07 13:00:00,37.26,37.5,37.21,37.5,247799.0,32.3168,32.525,32.2734,32.525,247799.0
2020-08-07 13:30:00,37.5,37.62,37.41,37.52,433267.0,32.525,32.6291,32.4469,32.5423,433267.0
2020-08-07 14:00:00,37.51,37.6,37.42,37.58,233759.0,32.5336,32.6117,32.4556,32.5944,233759.0
2020-08-07 14:30:00,37.58,37.63,37.5,37.59,210373.0,32.5944,32.6377,32.525,32.603,210373.0
2020-08-07 15:00:00,37.59,37.69,37.57,37.59,292884.0,32.603,32.6898,32.5857,32.603,292884.0
2020-08-07 15:30:00,37.6,37.83,37.53,37.75,966028.0,32.6117,32.8112,32.551,32.7418,966028.0
2020-08-10 09:30:00,37.79,38.04,37.59,37.95,310383.0,32.7765,32.9933,32.603,32.9153,310383.0
2020-08-10 10:00:00,37.93,38.03,37.83,37.96,154420.0,32.8979,32.9847,32.8112,32.9239,154420.0
2020-08-10 10:30:00,37.95,38.13,37.94,37.94,245618.0,32.9153,33.0714,32.9066,32.9066,245618.0
2020-08-10 11:00:00,37.95,37.97,37.8,37.94,224866.0,32.9153,32.9326,32.7852,32.9066,224866.0
2020-08-10 11:30:00,37.94,38.06,37.92,38.0,168660.0,32.9066,33.0107,32.8893,32.9586,168660.0
2020-08-10 12:00:00,38.0,38.03,37.82,37.82,101427.0,32.9586,32.9847,32.8025,32.8025,101427.0
2020-08-10 12:30:00,37.83,37.83,37.54,37.66,191242.0,32.8112,32.8112,32.5597,32.6637,191242.0
2020-08-10 13:00:00,37.66,37.73,37.54,37.66,196250.0,32.6637,32.7245,32.5597,32.6637,196250.0
2020-08-10 13:30:00,37.67,37.89,37.66,37.88,108433.0,32.6724,32.8632,32.6637,32.8546,108433.0
2020-08-10 14:00:00,37.87,37.9,37.68,37.83,197112.0,32.8459,32.8719,32.6811,32.8112,197112.0
2020-08-10 14:30:00,37.82,37.86,37.76,37.84,123064.0,32.8025,32.8372,32.7505,32.8199,123064.0
2020-08-10 15:00:00,37.83,38.01,37.82,38.0,134082.0,32.8112,32.9673,32.8025,32.9586,134082.0
2020-08-10 15:30:00,38.0,38.01,37.82,37.92,857445.0,32.9586,32.9673,32.8025,32.8893,857445.0
2020-08-11 09:30:00,38.66,39.16,38.56,38.63,453609.0,33.5311,33.9647,33.4443,33.5051,453609.0
2020-08-11 10:00:00,38.64,38.83,38.54,38.65,285753.0,33.5137,33.6785,33.427,33.5224,285753.0
2020-08-11 10:30:00,38.65,38.78,38.56,38.6,220382.0,33.5224,33.6352,33.4443,33.479,220382.0
2020-08-11 11:00:00,38.61,38.64,38.48,38.54,168175.0,33.4877,33.5137,33.375,33.427,168175.0
2020-08-11 11:30:00,38.53,38.68,38.52,38.55,127036.0,33.4183,33.5484,33.4096,33.4357,127036.0
2020-08-11 12:00:00,38.56,38.58,38.43,38.55,106354.0,33.4443,33.4617,33.3316,33.4357,106354.0
2020-08-11 12:30:00,38.54,38.57,38.43,38.48,108976.0,33.427,33.453,33.3316,33.375,108976.0
2020-08-11 13:00:00,38.48,38.67,38.45,38.62,105804.0,33.375,33.5397,33.3489,33.4964,105804.0
2020-08-11 13:30:00,38.61,38.68,38.61,38.66,97822.0,33.4877,33.5484,33.4877,33.5311,97822.0
2020-08-11 14:00:00,38.66,38.69,38.59,38.59,82196.0,33.5311,33.5571,33.4704,33.4704,82196.0
2020-08-11 14:30:00,38.6,38.63,38.44,38.52,157574.0,33.479,33.5051,33.3403,33.4096,157574.0
2020-08-11 15:00:00,38.52,38.58,38.23,38.41,218607.0,33.4096,33.4617,33.1581,33.3142,218607.0
2020-08-11 15:30:00,38.41,38.44,38.06,38.14,810363.0,33.3142,33.3403,33.0107,33.0801,810363.0
2020-08-12 09:30:00,38.93,38.94,38.37,38.43,223138.0,33.7653,33.7739,33.2795,33.3316,223138.0
2020-08-12 10:00:00,38.43,38.47,38.28,38.37,170086.0,33.3316,33.3663,33.2015,33.2795,170086.0
2020-08-12 10:30:00,38.37,38.46,38.19,38.2,102479.0,33.2795,33.3576,33.1234,33.1321,102479.0
2020-08-12 11:00:00,38.19,38.3,38.06,38.13,123399.0,33.1234,33.2188,33.0107,33.0714,123399.0
2020-08-12 11:30:00,38.13,38.22,38.02,38.06,100817.0,33.0714,33.1495,32.976,33.0107,100817.0
2020-08-12 12:00:00,38.06,38.1,37.91,37.92,118344.0,33.0107,33.0454,32.8806,32.8893,118344.0
2020-08-12 12:30:00,37.92,37.97,37.8,37.81,143962.0,32.8893,32.9326,32.7852,32.7938,143962.0
2020-08-12 13:00:00,37.8,37.82,37.62,37.81,156027.0,32.7852,32.8025,32.6291,32.7938,156027.0
2020-08-12 13:30:00,37.82,37.89,37.79,37.88,125325.0,32.8025,32.8632,32.7765,32.8546,125325.0
2020-08-12 14:00:00,37.88,37.89,37.75,37.87,93781.0,32.8546,32.8632,32.7418,32.8459,93781.0
2020-08-12 14:30:00,37.87,37.98,37.87,37.96,113334.0,32.8459,32.9413,32.8459,32.9239,113334.0
2020-08-12 15:00:00,37.96,37.96,37.82,37.91,255923.0,32.9239,32.9239,32.8025,32.8806,255923.0
2020-08-12 15:30:00,37.9,38.0,37.83,37.98,723701.0,32.8719,32.9586,32.8112,32.9413,723701.0
2020-08-13 09:30:00,37.38,37.82,37.06,37.57,308493.0,32.4209,32.8025,32.1433,32.5857,308493.0
2020-08-13 10:00:00,37.54,37.65,37.39,37.4,210255.0,32.5597,32.6551,32.4296,32.4382,210255.0
2020-08-13 10:30:00,37.39,37.4,37.1,37.22,332250.0,32.4296,32.4382,32.178,32.2821,332250.0
2020-08-13 11:00:00,37.21,37.21,36.97,37.05,240629.0,32.2734,32.2734,32.0653,32.1347,240629.0
2020-08-13 11:30:00,37.05,37.08,36.94,37.04,180794.0,32.1347,32.1607,32.0393,32.126,180794.0
2020-08-13 12:00:00,37.04,37.15,37.0,37.01,165794.0,32.126,32.2214,32.0913,32.1,165794.0
2020-08-13 12:30:00,37.01,37.08,36.89,36.9,253981.0,32.1,32.1607,31.9959,32.0046,253981.0
2020-08-13 13:00:00,36.9,37.28,36.9,37.26,212340.0,32.0046,32.3342,32.0046,32.3168,212340.0
2020-08-13 13:30:00,37.25,37.31,37.19,37.22,139580.0,32.3081,32.3602,32.2561,32.2821,139580.0
2020-08-13 14:00:00,37.22,37.42,37.22,37.4,241522.0,32.2821,32.4556,32.2821,32.4382,241522.0
2020-08-13 14:30:00,37.4,37.41,37.23,37.25,253746.0,32.4382,32.4469,32.2908,32.3081,253746.0
2020-08-13 15:00:00,37.25,37.47,37.21,37.34,255389.0,32.3081,32.499,32.2734,32.3862,255389.0
2020-08-13 15:30:00,37.34,37.36,37.18,37.28,766375.0,32.3862,32.4035,32.2474,32.3342,766375.0
2020-08-14 09:30:00,37.12,37.4,37.12,37.29,196739.0,32.1954,32.4382,32.1954,32.3428,196739.0
2020-08-14 10:00:00,37.3,37.6,37.26,37.56,292615.0,32.3515,32.6117,32.3168,32.577,292615.0
2020-08-14 10:30:00,37.56,37.72,37.54,37.64,107730.0,32.577,32.7158,32.5597,32.6464,107730.0
2020-08-14 11:00:00,37.65,37.71,37.57,37.69,118603.0,32.6551,32.7071,32.5857,32.6898,118603.0
2020-08-14 11:30:00,37.68,37.77,37.61,37.76,90151.0,32.6811,32.7592,32.6204,32.7505,90151.0
2020-08-14 12:00:00,37.76,37.77,37.66,37.7,114176.0,32.7505,32.7592,32.6637,32.6984,114176.0
2020-08-14 12:30:00,37.7,37.73,37.59,37.64,67388.0,32.6984,32.7245,32.603,32.6464,67388.0
2020-08-14 13:00:00,37.64,37.73,37.62,37.68,55142.0,32.6464,32.7245,32.6291,32.6811,55142.0
2020-08-14 13:30:00,37.69,37.78,37.67,37.76,153962.0,32.6898,32.7678,32.6724,32.7505,153962.0
2020-08-14 14:00:00,37.75,37.75,37.65,37.66,58609.0,32.7418,32.7418,32.6551,32.6637,58609.0
2020-08-14 14:30:00,37.65,37.67,37.56,37.57,57660.0,32.6551,32.6724,32.577,32.5857,57660.0
2020-08-14 15:00:00,37.57,37.62,37.5,37.61,117684.0,32.5857,32.6291,32.525,32.6204,117684.0
2020-08-14 15:30:00,37.6,37.65,37.48,37.53,532068.0,32.6117,32.6551,32.5076,32.551,532068.0
2020-08-17 09:30:00,37.57,37.64,36.99,37.01,592693.0,32.5857,32.6464,32.0826,32.1,592693.0
2020-08-17 10:00:00,37.01,37.27,36.96,37.16,585194.0,32.1,32.3255,32.0566,32.2301,585194.0
2020-08-17 10:30:00,37.17,37.21,37.01,37.09,236761.0,32.2388,32.2734,32.1,32.1694,236761.0
2020-08-17 11:00:00,37.08,37.11,36.91,36.95,228025.0,32.1607,32.1867,32.0132,32.0479,228025.0
2020-08-17 11:30:00,36.94,37.1,36.91,37.08,95293.0,32.0393,32.178,32.0132,32.1607,95293.0
2020-08-17 12:00:00,37.08,37.11,36.98,37.05,154788.0,32.1607,32.1867,32.074,32.1347,154788.0
2020-08-17 12:30:00,37.05,37.12,37.04,37.09,131208.0,32.1347,32.1954,32.126,32.1694,131208.0
2020-08-17 13:00:00,37.09,37.15,37.0,37.14,145658.0,32.1694,32.2214,32.0913,32.2127,145658.0
2020-08-17 13:30:00,37.14,37.21,37.09,37.11,154726.0,32.2127,32.2734,32.1694,32.1867,154726.0
2020-08-17 14:00:00,37.12,37.16,37.07,37.11,130986.0,32.1954,32.2301,32.152,32.1867,130986.0
2020-08-17 14:30:00,37.11,37.17,37.09,37.14,133186.0,32.1867,32.2388,32.1694,32.2127,133186.0
2020-08-17 15:00:00,37.14,37.16,37.07,37.11,357012.0,32.2127,32.2301,32.152,32.1867,357012.0
2020-08-17 15:30:00,37.12,37.16,37.04,37.11,935852.0,32.1954,32.2301,32.126,32.1867,935852.0
2020-08-18 09:30:00,37.01,37.09,36.83,36.94,248107.0,32.1,32.1694,31.9439,32.0393,248107.0
2020-08-18 10:00:00,36.93,37.03,36.83,36.93,208085.0,32.0306,32.1173,31.9439,32.0306,208085.0
2020-08-18 10:30:00,36.93,36.96,36.8,36.87,108281.0,32.0306,32.0566,31.9178,31.9786,108281.0
2020-08-18 11:00:00,36.87,37.0,36.81,36.95,115661.0,31.9786,32.0913,31.9265,32.0479,115661.0
2020-08-18 11:30:00,36.95,36.96,36.87,36.95,105027.0,32.0479,32.0566,31.9786,32.0479,105027.0
2020-08-18 12:00:00,36.96,37.0,36.78,36.8,151684.0,32.0566,32.0913,31.9005,31.9178,151684.0
2020-08-18 12:30:00,36.81,36.87,36.73,36.86,91747.0,31.9265,31.9786,31.8571,31.9699,91747.0
2020-08-18 13:00:00,36.86,36.88,36.83,36.84,142261.0,31.9699,31.9872,31.9439,31.9525,142261.0
2020-08-18 13:30:00,36.85,36.97,36.82,36.89,396907.0,31.9612,32.0653,31.9352,31.9959,396907.0
2020-08-18 14:00:00,36.9,36.92,36.76,36.78,104170.0,32.0046,32.0219,31.8831,31.9005,104170.0
2020-08-18 14:30:00,36.79,36.79,36.69,36.73,81215.0,31.9092,31.9092,31.8224,31.8571,81215.0
2020-08-18 15:00:00,36.73,36.76,36.68,36.76,121350.0,31.8571,31.8831,31.8138,31.8831,121350.0
2020-08-18 15:30:00,36.75,36.85,36.68,36.79,678052.0,31.8745,31.9612,31.8138,31.9092,678052.0
2020-08-19 09:30:00,37.02,37.71,36.93,37.51,479222.0,32.1087,32.7071,32.0306,32.5336,479222.0
2020-08-19 10:00:00,37.5,37.53,37.08,37.13,183611.0,32.525,32.551,32.1607,32.2041,183611.0
2020-08-19 10:30:00,37.12,37.26,37.11,37.15,130093.0,32.1954,32.3168,32.1867,32.2214,130093.0
2020-08-19 11:00:00,37.15,37.19,37.03,37.11,245278.0,32.2214,32.2561,32.1173,32.1867,245278.0
2020-08-19 11:30:00,37.11,37.19,37.1,37.12,155622.0,32.1867,32.2561,32.178,32.1954,155622.0
2020-08-19 12:00:00,37.13,37.15,37.08,37.14,127249.0,32.2041,32.2214,32.1607,32.2127,127249.0
2020-08-19 12:30:00,37.14,37.16,36.97,37.0,84480.0,32.2127,32.2301,32.0653,32.0913,84480.0
2020-08-19 13:00:00,37.0,37.08,36.95,36.95,114748.0,32.0913,32.1607,32.0479,32.0479,114748.0
2020-08-19 13:30:00,36.95,37.01,36.9,36.99,129586.0,32.0479,32.1,32.0046,32.0826,129586.0
2020-08-19 14:00:00,36.99,37.21,36.97,37.12,220210.0,32.0826,32.2734,32.0653,32.1954,220210.0
2020-08-19 14:30:00,37.13,37.13,36.97,37.02,172673.0,32.2041,32.2041,32.0653,32.1087,172673.0
2020-08-19 15:00:00,37.02,37.11,36.99,37.0,167768.0,32.1087,32.1867,32.0826,32.0913,167768.0
2020-08-19 15:30:00,37.0,37.04,36.81,36.99,634102.0,32.0913,32.126,31.9265,32.0826,634102.0
2020-08-20 09:30:00,36.55,36.64,35.98,36.05,393285.0,31.701,31.7791,31.2066,31.2673,393285.0
2020-08-20 10:00:00,36.04,36.33,35.97,36.09,217559.0,31.2587,31.5102,31.198,31.302,217559.0
2020-08-20 10:30:00,36.1,36.12,35.83,35.84,167821.0,31.3107,31.3281,31.0765,31.0852,167821.0
2020-08-20 11:00:00,35.84,35.87,35.74,35.8,231302.0,31.0852,31.1112,30.9985,31.0505,231302.0
2020-08-20 11:30:00,35.8,36.0,35.77,35.94,241666.0,31.0505,31.224,31.0245,31.1719,241666.0
2020-08-20 12:00:00,35.94,35.95,35.81,35.9,102364.0,31.1719,31.1806,31.0592,31.1372,102364.0
2020-08-20 12:30:00,35.89,35.95,35.85,35.91,77248.0,31.1286,31.1806,31.0939,31.1459,77248.0
2020-08-20 13:00:00,35.92,35.97,35.83,35.9,142047.0,31.1546,31.198,31.0765,31.1372,142047.0
2020-08-20 13:30:00,35.9,35.97,35.8,35.84,107733.0,31.1372,31.198,31.0505,31.0852,107733.0
2020-08-20 14:00:00,35.83,35.9,35.78,35.84,143729.0,31.0765,31.1372,31.0332,31.0852,143729.0
2020-08-20 14:30:00,35.84,35.87,35.79,35.82,100992.0,31.0852,31.1112,31.0418,31.0679,100992.0
2020-08-20 15:00:00,35.82,35.9,35.73,35.77,186455.0,31.0679,31.1372,30.9898,31.0245,186455.0
2020-08-20 15:30:00,35.77,35.9,35.72,35.86,1038438.0,31.0245,31.1372,30.9811,31.1025,1038438.0
2020-08-21 09:30:00,35.93,36.08,35.7,35.91,382192.0,31.1633,31.2934,30.9638,31.1459,382192.0
2020-08-21 10:00:00,35.93,35.96,35.75,35.79,128297.0,31.1633,31.1893,31.0071,31.0418,128297.0
2020-08-21 10:30:00,35.79,35.8,35.61,35.66,133359.0,31.0418,31.0505,30.8857,30.9291,133359.0
2020-08-21 11:00:00,35.67,35.89,35.66,35.74,161902.0,30.9378,31.1286,30.9291,30.9985,161902.0
2020-08-21 11:30:00,35.74,35.8,35.69,35.7,69519.0,30.9985,31.0505,30.9551,30.9638,69519.0
2020-08-21 12:00:00,35.7,35.73,35.63,35.64,88325.0,30.9638,30.9898,30.9031,30.9117,88325.0
2020-08-21 12:30:00,35.63,35.67,35.61,35.63,65492.0,30.9031,30.9378,30.8857,30.9031,65492.0
2020-08-21 13:00:00,35.63,35.73,35.6,35.7,70790.0,30.9031,30.9898,30.877,30.9638,70790.0
2020-08-21 13:30:00,35.7,35.79,35.69,35.77,85221.0,30.9638,31.0418,30.9551,31.0245,85221.0
2020-08-21 14:00:00,35.77,35.81,35.75,35.78,75232.0,31.0245,31.0592,31.0071,31.0332,75232.0
2020-08-21 14:30:00,35.78,35.84,35.72,35.75,128523.0,31.0332,31.0852,30.9811,31.0071,128523.0
2020-08-21 15:00:00,35.74,35.8,35.72,35.73,109852.0,30.9985,31.0505,30.9811,30.9898,109852.0
2020-08-21 15:30:00,35.73,35.76,35.68,35.72,364019.0,30.9898,31.0158,30.9464,30.9811,364019.0
2020-08-24 09:30:00,35.73,36.06,35.56,35.93,428819.0,30.9898,31.276,30.8423,31.1633,428819.0
2020-08-24 10:00:00,35.92,36.13,35.89,36.11,358283.0,31.1546,31.3367,31.1286,31.3194,358283.0
2020-08-24 10:30:00,36.12,36.22,35.97,36.05,525698.0,31.3281,31.4148,31.198,31.2673,525698.0
2020-08-24 11:00:00,36.05,36.1,35.91,36.05,228334.0,31.2673,31.3107,31.1459,31.2673,228334.0
2020-08-24 11:30:00,36.05,36.14,35.94,35.98,235420.0,31.2673,31.3454,31.1719,31.2066,235420.0
2020-08-24 12:00:00,35.98,36.09,35.87,36.04,285348.0,31.2066,31.302,31.1112,31.2587,285348.0
2020-08-24 12:30:00,36.03,36.16,35.97,36.12,235498.0,31.25,31.3627,31.198,31.3281,235498.0
2020-08-24 13:00:00,36.13,36.14,35.98,36.14,212784.0,31.3367,31.3454,31.2066,31.3454,212784.0
2020-08-24 13:30:00,36.14,36.19,36.08,36.13,155775.0,31.3454,31.3888,31.2934,31.3367,155775.0
2020-08-24 14:00:00,36.13,36.34,36.09,36.34,256926.0,31.3367,31.5189,31.302,31.5189,256926.0
2020-08-24 14:30:00,36.34,36.47,36.26,36.39,343037.0,31.5189,31.6316,31.4495,31.5622,343037.0
2020-08-24 15:00:00,36.39,36.45,36.36,36.41,299354.0,31.5622,31.6143,31.5362,31.5796,299354.0
2020-08-24 15:30:00,36.4,36.5,36.31,36.4,1300123.0,31.5709,31.6576,31.4928,31.5709,1300123.0
2020-08-25 09:30:00,36.74,36.95,36.63,36.79,353105.0,31.8658,32.0479,31.7704,31.9092,353105.0
2020-08-25 10:00:00,36.78,36.82,36.6,36.71,176263.0,31.9005,31.9352,31.7444,31.8398,176263.0
2020-08-25 10:30:00,36.7,36.7,36.54,36.54,112177.0,31.8311,31.8311,31.6923,31.6923,112177.0
2020-08-25 11:00:00,36.54,36.61,36.47,36.59,109585.0,31.6923,31.753,31.6316,31.7357,109585.0
2020-08-25 11:30:00,36.59,36.7,36.49,36.55,105348.0,31.7357,31.8311,31.649,31.701,105348.0
2020-08-25 12:00:00,36.56,36.65,36.52,36.61,92680.0,31.7097,31.7877,31.675,31.753,92680.0
2020-08-25 12:30:00,36.61,36.7,36.57,36.65,120554.0,31.753,31.8311,31.7184,31.7877,120554.0
2020-08-25 13:00:00,36.64,36.8,36.63,36.76,160046.0,31.7791,31.9178,31.7704,31.8831,160046.0
2020-08-25 13:30:00,36.76,36.87,36.74,36.78,120365.0,31.8831,31.9786,31.8658,31.9005,120365.0
2020-08-25 14:00:00,36.78,36.82,36.68,36.78,148878.0,31.9005,31.9352,31.8138,31.9005,148878.0
2020-08-25 14:30:00,36.77,36.81,36.75,36.77,132625.0,31.8918,31.9265,31.8745,31.8918,132625.0
2020-08-25 15:00:00,36.77,36.78,36.68,36.69,218397.0,31.8918,31.9005,31.8138,31.8224,218397.0
2020-08-25 15:30:00,36.7,36.71,36.59,36.67,1138691.0,31.8311,31.8398,31.7357,31.8051,1138691.0
2020-08-26 09:30:00,36.67,36.67,36.29,36.59,194009.0,31.8051,31.8051,31.4755,31.7357,194009.0
2020-08-26 10:00:00,36.59,36.71,36.48,36.57,180301.0,31.7357,31.8398,31.6403,31.7184,180301.0
2020-08-26 10:30:00,36.58,36.76,36.54,36.72,160870.0,31.727,31.8831,31.6923,31.8485,160870.0
2020-08-26 11:00:00,36.71,36.78,36.67,36.72,246695.0,31.8398,31.9005,31.8051,31.8485,246695.0
2020-08-26 11:30:00,36.73,36.73,36.58,36.69,127833.0,31.8571,31.8571,31.727,31.8224,127833.0
2020-08-26 12:00:00,36.7,36.74,36.67,36.68,126387.0,31.8311,31.8658,31.8051,31.8138,126387.0
2020-08-26 12:30:00,36.68,36.77,36.66,36.76,110587.0,31.8138,31.8918,31.7964,31.8831,110587.0
2020-08-26 13:00:00,36.76,36.76,36.62,36.63,79213.0,31.8831,31.8831,31.7617,31.7704,79213.0
2020-08-26 13:30:00,36.64,36.7,36.63,36.66,72119.0,31.7791,31.8311,31.7704,31.7964,72119.0
2020-08-26 14:00:00,36.66,36.81,36.6,36.81,169065.0,31.7964,31.9265,31.7444,31.9265,169065.0
2020-08-26 14:30:00,36.81,36.86,36.66,36.68,224693.0,31.9265,31.9699,31.7964,31.8138,224693.0
2020-08-26 15:00:00,36.66,36.71,36.64,36.7,149605.0,31.7964,31.8398,31.7791,31.8311,149605.0
2020-08-26 15:30:00,36.7,36.7,36.54,36.63,488031.0,31.8311,31.8311,31.6923,31.7704,488031.0
2020-08-27 09:30:00,36.62,37.41,36.61,37.41,431026.0,31.7617,32.4469,31.753,32.4469,431026.0
2020-08-27 10:00:00,37.4,37.53,37.21,37.32,221239.0,32.4382,32.551,32.2734,32.3689,221239.0
2020-08-27 10:30:00,37.33,37.53,37.16,37.52,163052.0,32.3775,32.551,32.2301,32.5423,163052.0
2020-08-27 11:00:00,37.52,37.58,37.43,37.54,305991.0,32.5423,32.5944,32.4643,32.5597,305991.0
2020-08-27 11:30:00,37.55,37.55,37.41,37.53,159167.0,32.5683,32.5683,32.4469,32.551,159167.0
2020-08-27 12:00:00,37.52,37.56,37.42,37.48,116552.0,32.5423,32.577,32.4556,32.5076,116552.0
2020-08-27 12:30:00,37.48,37.6,37.41,37.55,166663.0,32.5076,32.6117,32.4469,32.5683,166663.0
2020-08-27 13:00:00,37.54,37.71,37.46,37.61,104184.0,32.5597,32.7071,32.4903,32.6204,104184.0
2020-08-27 13:30:00,37.61,37.68,37.55,37.61,94145.0,32.6204,32.6811,32.5683,32.6204,94145.0
2020-08-27 14:00:00,37.6,37.76,37.59,37.71,300679.0,32.6117,32.7505,32.603,32.7071,300679.0
2020-08-27 14:30:00,37.72,37.76,37.62,37.7,256855.0,32.7158,32.7505,32.6291,32.6984,256855.0
2020-08-27 15:00:00,37.71,37.76,37.69,37.72,297427.0,32.7071,32.7505,32.6898,32.7158,297427.0
2020-08-27 15:30:00,37.73,37.76,37.54,37.56,841425.0,32.7245,32.7505,32.5597,32.577,841425.0
2020-08-28 09:30:00,37.72,37.73,37.31,37.43,215440.0,32.7158,32.7245,32.3602,32.4643,215440.0
2020-08-28 10:00:00,37.43,37.47,37.25,37.26,115910.0,32.4643,32.499,32.3081,32.3168,115910.0
2020-08-28 10:30:00,37.26,37.36,37.22,37.28,130860.0,32.3168,32.4035,32.2821,32.3342,130860.0
2020-08-28 11:00:00,37.29,37.35,37.27,37.3,77453.0,32.3428,32.3949,32.3255,32.3515,77453.0
2020-08-28 11:30:00,37.3,37.53,37.28,37.53,88707.0,32.3515,32.551,32.3342,32.551,88707.0
2020-08-28 12:00:00,37.52,37.58,37.46,37.5,95160.0,32.5423,32.5944,32.4903,32.525,95160.0
2020-08-28 12:30:00,37.5,37.61,37.45,37.53,84784.0,32.525,32.6204,32.4816,32.551,84784.0
2020-08-28 13:00:00,37.54,37.58,37.46,37.48,131361.0,32.5597,32.5944,32.4903,32.5076,131361.0
2020-08-28 13:30:00,37.48,37.52,37.37,37.41,118876.0,32.5076,32.5423,32.4122,32.4469,118876.0
2020-08-28 14:00:00,37.4,37.52,37.39,37.48,119506.0,32.4382,32.5423,32.4296,32.5076,119506.0
2020-08-28 14:30:00,37.48,37.48,37.39,37.42,175310.0,32.5076,32.5076,32.4296,32.4556,175310.0
2020-08-28 15:00:00,37.42,37.58,37.4,37.55,195528.0,32.4556,32.5944,32.4382,32.5683,195528.0
2020-08-28 15:30:00,37.55,37.61,37.48,37.55,574119.0,32.5683,32.6204,32.5076,32.5683,574119.0
2020-08-31 09:30:00,37.56,37.56,36.82,36.86,390246.0,32.577,32.577,31.9352,31.9699,390246.0
2020-08-31 10:00:00,36.87,37.07,36.78,37.07,157750.0,31.9786,32.152,31.9005,32.152,157750.0
2020-08-31 10:30:00,37.08,37.19,37.02,37.12,172643.0,32.1607,32.2561,32.1087,32.1954,172643.0
2020-08-31 11:00:00,37.12,37.18,37.04,37.09,134480.0,32.1954,32.2474,32.126,32.1694,134480.0
2020-08-31 11:30:00,37.09,37.19,37.07,37.17,65275.0,32.1694,32.2561,32.152,32.2388,65275.0
2020-08-31 12:00:00,37.16,37.2,37.08,37.09,75609.0,32.2301,32.2648,32.1607,32.1694,75609.0
2020-08-31 12:30:00,37.09,37.11,37.0,37.02,111160.0,32.1694,32.1867,32.0913,32.1087,111160.0
2020-08-31 13:00:00,37.02,37.03,36.97,36.98,60223.0,32.1087,32.1173,32.0653,32.074,60223.0
2020-08-31 13:30:00,36.98,36.99,36.89,36.93,102782.0,32.074,32.0826,31.9959,32.0306,102782.0
2020-08-31 14:00:00,36.93,37.01,36.9,36.95,143128.0,32.0306,32.1,32.0046,32.0479,143128.0
2020-08-31 14:30:00,36.96,36.99,36.93,36.95,108788.0,32.0566,32.0826,32.0306,32.0479,108788.0
2020-08-31 15:00:00,36.95,37.03,36.92,36.95,269731.0,32.0479,32.1173,32.0219,32.0479,269731.0
2020-08-31 15:30:00,36.95,37.15,36.94,36.96,769376.0,32.0479,32.2214,32.0393,32.0566,769376.0
2020-09-01 09:30:00,36.8,37.02,36.54,36.96,311244.0,31.9178,32.1087,31.6923,32.0566,311244.0
2020-09-01 10:00:00,36.97,37.27,36.97,37.27,200244.0,32.0653,32.3255,32.0653,32.3255,200244.0
2020-09-01 10:30:00,37.28,37.36,37.24,37.34,161724.0,32.3342,32.4035,32.2995,32.3862,161724.0
2020-09-01 11:00:00,37.35,37.36,37.22,37.25,128927.0,32.3949,32.4035,32.2821,32.3081,128927.0
2020-09-01 11:30:00,37.24,37.28,37.21,37.23,132688.0,32.2995,32.3342,32.2734,32.2908,132688.0
2020-09-01 12:00:00,37.22,37.26,37.15,37.16,139060.0,32.2821,32.3168,32.2214,32.2301,139060.0
2020-09-01 12:30:00,37.16,37.18,37.05,37.14,72052.0,32.2301,32.2474,32.1347,32.2127,72052.0
2020-09-01 13:00:00,37.13,37.15,36.99,37.02,83533.0,32.2041,32.2214,32.0826,32.1087,83533.0
2020-09-01 13:30:00,37.02,37.08,36.96,37.05,129829.0,32.1087,32.1607,32.0566,32.1347,129829.0
2020-09-01 14:00:00,37.05,37.1,37.04,37.08,67404.0,32.1347,32.178,32.126,32.1607,67404.0
2020-09-01 14:30:00,37.07,37.13,37.06,37.12,70037.0,32.152,32.2041,32.1433,32.1954,70037.0
2020-09-01 15:00:00,37.12,37.13,37.02,37.09,132229.0,32.1954,32.2041,32.1087,32.1694,132229.0
2020-09-01 15:30:00,37.09,37.25,37.07,37.21,506228.0,32.1694,32.3081,32.152,32.2734,506228.0
2020-09-02 09:30:00,37.14,37.63,37.06,37.63,204384.0,32.2127,32.6377,32.1433,32.6377,204384.0
2020-09-02 10:00:00,37.63,37.64,37.37,37.54,165725.0,32.6377,32.6464,32.4122,32.5597,165725.0
2020-09-02 10:30:00,37.55,37.68,37.45,37.53,149816.0,32.5683,32.6811,32.4816,32.551,149816.0
2020-09-02 11:00:00,37.53,37.68,37.51,37.61,202247.0,32.551,32.6811,32.5336,32.6204,202247.0
2020-09-02 11:30:00,37.61,37.79,37.6,37.73,157706.0,32.6204,32.7765,32.6117,32.7245,157706.0
2020-09-02 12:00:00,37.73,37.76,37.65,37.7,122516.0,32.7245,32.7505,32.6551,32.6984,122516.0
2020-09-02 12:30:00,37.69,37.7,37.6,37.61,59238.0,32.6898,32.6984,32.6117,32.6204,59238.0
2020-09-02 13:00:00,37.61,37.7,37.56,37.68,88874.0,32.6204,32.6984,32.577,32.6811,88874.0
2020-09-02 13:30:00,37.68,37.78,37.67,37.77,104497.0,32.6811,32.7678,32.6724,32.7592,104497.0
2020-09-02 14:00:00,37.76,37.77,37.59,37.61,314182.0,32.7505,32.7592,32.603,32.6204,314182.0
2020-09-02 14:30:00,37.61,37.72,37.57,37.7,96470.0,32.6204,32.7158,32.5857,32.6984,96470.0
2020-09-02 15:00:00,37.71,37.74,37.56,37.74,232463.0,32.7071,32.7331,32.577,32.7331,232463.0
2020-09-02 15:30:00,37.73,37.77,37.64,37.66,781241.0,32.7245,32.7592,32.6464,32.6637,781241.0
2020-09-03 09:30:00,37.91,38.45,37.86,38.16,315576.0,32.8806,33.3489,32.8372,33.0974,315576.0
2020-09-03 10:00:00,38.16,38.19,37.71,37.75,185739.0,33.0974,33.1234,32.7071,32.7418,185739.0
2020-09-03 10:30:00,37.76,37.91,37.66,37.69,340472.0,32.7505,32.8806,32.6637,32.6898,340472.0
2020-09-03 11:00:00,37.69,37.7,37.02,37.2,287076.0,32.6898,32.6984,32.1087,32.2648,287076.0
2020-09-03 11:30:00,37.2,37.37,37.14,37.26,159084.0,32.2648,32.4122,32.2127,32.3168,159084.0
2020-09-03 12:00:00,37.26,37.37,37.19,37.3,125573.0,32.3168,32.4122,32.2561,32.3515,125573.0
2020-09-03 12:30:00,37.31,37.31,37.01,37.01,175531.0,32.3602,32.3602,32.1,32.1,175531.0
2020-09-03 13:00:00,37.02,37.1,36.9,37.05,207415.0,32.1087,32.178,32.0046,32.1347,207415.0
2020-09-03 13:30:00,37.04,37.05,36.85,36.93,217417.0,32.126,32.1347,31.9612,32.0306,217417.0
2020-09-03 14:00:00,36.92,36.98,36.79,36.84,177584.0,32.0219,32.074,31.9092,31.9525,177584.0
2020-09-03 14:30:00,36.81,36.98,36.66,36.66,186987.0,31.9265,32.074,31.7964,31.7964,186987.0
2020-09-03 15:00:00,36.66,36.71,36.53,36.58,405095.0,31.7964,31.8398,31.6837,31.727,405095.0
2020-09-03 15:30:00,36.57,36.85,36.49,36.84,1213243.0,31.7184,31.9612,31.649,31.9525,1213243.0
2020-09-04 09:30:00,37.64,38.22,37.39,37.85,709182.0,32.6464,33.1495,32.4296,32.8285,709182.0
2020-09-04 10:00:00,37.87,38.08,37.68,37.72,372736.0,32.8459,33.028,32.6811,32.7158,372736.0
2020-09-04 10:30:00,37.72,37.78,37.47,37.64,531135.0,32.7158,32.7678,32.499,32.6464,531135.0
2020-09-04 11:00:00,37.63,37.72,37.33,37.41,414692.0,32.6377,32.7158,32.3775,32.4469,414692.0
2020-09-04 11:30:00,37.41,37.54,37.34,37.42,446294.0,32.4469,32.5597,32.3862,32.4556,446294.0
2020-09-04 12:00:00,37.41,37.61,37.39,37.58,197481.0,32.4469,32.6204,32.4296,32.5944,197481.0
2020-09-04 12:30:00,37.59,37.81,37.51,37.77,142890.0,32.603,32.7938,32.5336,32.7592,142890.0
2020-09-04 13:00:00,37.77,37.78,37.62,37.64,94508.0,32.7592,32.7678,32.6291,32.6464,94508.0
2020-09-04 13:30:00,37.63,37.64,37.51,37.6,131027.0,32.6377,32.6464,32.5336,32.6117,131027.0
2020-09-04 14:00:00,37.59,37.72,37.58,37.69,201716.0,32.603,32.7158,32.5944,32.6898,201716.0
2020-09-04 14:30:00,37.68,37.87,37.63,37.83,337209.0,32.6811,32.8459,32.6377,32.8112,337209.0
2020-09-04 15:00:00,37.83,37.94,37.74,37.8,293140.0,32.8112,32.9066,32.7331,32.7852,293140.0
2020-09-04 15:30:00,37.81,37.82,37.49,37.5,1048397.0,32.7938,32.8025,32.5163,32.525,1048397.0
2020-09-08 09:30:00,37.06,37.2,36.15,36.48,547282.0,32.1433,32.2648,31.3541,31.6403,547282.0
2020-09-08 10:00:00,36.48,36.51,36.18,36.36,263452.0,31.6403,31.6663,31.3801,31.5362,263452.0
2020-09-08 10:30:00,36.35,36.5,36.07,36.07,241803.0,31.5275,31.6576,31.2847,31.2847,241803.0
2020-09-08 11:00:00,36.07,36.26,36.02,36.17,236071.0,31.2847,31.4495,31.2413,31.3714,236071.0
2020-09-08 11:30:00,36.16,36.25,36.07,36.19,152506.0,31.3627,31.4408,31.2847,31.3888,152506.0
2020-09-08 12:00:00,36.18,36.46,36.17,36.41,105607.0,31.3801,31.6229,31.3714,31.5796,105607.0
2020-09-08 12:30:00,36.41,36.52,36.39,36.46,106693.0,31.5796,31.675,31.5622,31.6229,106693.0
2020-09-08 13:00:00,36.47,36.62,36.44,36.58,72280.0,31.6316,31.7617,31.6056,31.727,72280.0
2020-09-08 13:30:00,36.56,36.59,36.45,36.47,104789.0,31.7097,31.7357,31.6143,31.6316,104789.0
2020-09-08 14:00:00,36.48,36.52,36.28,36.32,123502.0,31.6403,31.675,31.4668,31.5015,123502.0
2020-09-08 14:30:00,36.32,36.32,36.1,36.29,213106.0,31.5015,31.5015,31.3107,31.4755,213106.0
2020-09-08 15:00:00,36.29,36.32,36.1,36.3,239017.0,31.4755,31.5015,31.3107,31.4842,239017.0
2020-09-08 15:30:00,36.3,36.37,35.99,36.04,996835.0,31.4842,31.5449,31.2153,31.2587,996835.0
2020-09-09 09:30:00,36.26,36.35,35.99,36.22,275278.0,31.4495,31.5275,31.2153,31.4148,275278.0
2020-09-09 10:00:00,36.23,36.31,36.07,36.07,224162.0,31.4235,31.4928,31.2847,31.2847,224162.0
2020-09-09 10:30:00,36.06,36.11,35.9,35.95,92371.0,31.276,31.3194,31.1372,31.1806,92371.0
2020-09-09 11:00:00,35.96,36.14,35.96,36.09,133466.0,31.1893,31.3454,31.1893,31.302,133466.0
2020-09-09 11:30:00,36.08,36.12,35.99,36.07,97395.0,31.2934,31.3281,31.2153,31.2847,97395.0
2020-09-09 12:00:00,36.06,36.11,35.95,35.95,119480.0,31.276,31.3194,31.1806,31.1806,119480.0
2020-09-09 12:30:00,35.96,36.09,35.95,35.95,86151.0,31.1893,31.302,31.1806,31.1806,86151.0
2020-09-09 13:00:00,35.96,36.17,35.95,36.15,128343.0,31.1893,31.3714,31.1806,31.3541,128343.0
2020-09-09 13:30:00,36.15,36.31,36.14,36.23,176113.0,31.3541,31.4928,31.3454,31.4235,176113.0
2020-09-09 14:00:00,36.24,36.26,36.14,36.16,173272.0,31.4321,31.4495,31.3454,31.3627,173272.0
2020-09-09 14:30:00,36.16,36.23,36.14,36.16,110037.0,31.3627,31.4235,31.3454,31.3627,110037.0
2020-09-09 15:00:00,36.16,36.23,36.15,36.2,120173.0,31.3627,31.4235,31.3541,31.3974,120173.0
2020-09-09 15:30:00,36.2,36.21,35.83,35.89,729033.0,31.3974,31.4061,31.0765,31.1286,729033.0
2020-09-10 09:30:00,36.04,36.17,35.86,35.95,258233.0,31.2587,31.3714,31.1025,31.1806,258233.0
2020-09-10 10:00:00,35.95,36.01,35.76,35.86,269327.0,31.1806,31.2326,31.0158,31.1025,269327.0
2020-09-10 10:30:00,35.87,35.96,35.69,35.71,181467.0,31.1112,31.1893,30.9551,30.9724,181467.0
2020-09-10 11:00:00,35.71,35.89,35.7,35.86,153035.0,30.9724,31.1286,30.9638,31.1025,153035.0
2020-09-10 11:30:00,35.87,35.9,35.69,35.71,157008.0,31.1112,31.1372,30.9551,30.9724,157008.0
2020-09-10 12:00:00,35.71,35.8,35.69,35.77,155349.0,30.9724,31.0505,30.9551,31.0245,155349.0
2020-09-10 12:30:00,35.76,35.78,35.56,35.61,149216.0,31.0158,31.0332,30.8423,30.8857,149216.0
2020-09-10 13:00:00,35.61,35.76,35.57,35.72,110346.0,30.8857,31.0158,30.851,30.9811,110346.0
2020-09-10 13:30:00,35.72,35.79,35.62,35.69,139977.0,30.9811,31.0418,30.8944,30.9551,139977.0
2020-09-10 14:00:00,35.69,35.84,35.59,35.61,196878.0,30.9551,31.0852,30.8684,30.8857,196878.0
2020-09-10 14:30:00,35.61,35.73,35.56,35.7,284634.0,30.8857,30.9898,30.8423,30.9638,284634.0
2020-09-10 15:00:00,35.72,35.77,35.51,35.62,243227.0,30.9811,31.0245,30.799,30.8944,243227.0
2020-09-10 15:30:00,35.61,35.78,35.55,35.56,708215.0,30.8857,31.0332,30.8337,30.8423,708215.0
2020-09-11 09:30:00,35.58,35.8,35.52,35.63,307997.0,30.8597,31.0505,30.8077,30.9031,307997.0
2020-09-11 10:00:00,35.63,35.88,35.62,35.8,229281.0,30.9031,31.1199,30.8944,31.0505,229281.0
2020-09-11 10:30:00,35.8,35.92,35.77,35.86,241949.0,31.0505,31.1546,31.0245,31.1025,241949.0
2020-09-11 11:00:00,35.86,35.97,35.82,35.95,138124.0,31.1025,31.198,31.0679,31.1806,138124.0
2020-09-11 11:30:00,35.95,36.1,35.89,36.08,218922.0,31.1806,31.3107,31.1286,31.2934,218922.0
2020-09-11 12:00:00,36.07,36.23,36.02,36.19,96841.0,31.2847,31.4235,31.2413,31.3888,96841.0
2020-09-11 12:30:00,36.18,36.19,36.05,36.07,97789.0,31.3801,31.3888,31.2673,31.2847,97789.0
2020-09-11 13:00:00,36.07,36.08,35.9,35.94,140516.0,31.2847,31.2934,31.1372,31.1719,140516.0
2020-09-11 13:30:00,35.94,35.98,35.82,35.85,156973.0,31.1719,31.2066,31.0679,31.0939,156973.0
2020-09-11 14:00:00,35.84,35.93,35.8,35.88,118604.0,31.0852,31.1633,31.0505,31.1199,118604.0
2020-09-11 14:30:00,35.88,36.0,35.86,36.0,117778.0,31.1199,31.224,31.1025,31.224,117778.0
2020-09-11 15:00:00,35.98,36.08,35.86,36.02,218777.0,31.2066,31.2934,31.1025,31.2413,218777.0
2020-09-11 15:30:00,36.02,36.15,35.99,36.0,598985.0,31.2413,31.3541,31.2153,31.224,598985.0
2020-09-14 09:30:00,36.33,36.51,36.17,36.49,202636.0,31.5102,31.6663,31.3714,31.649,202636.0
2020-09-14 10:00:00,36.49,36.68,36.47,36.64,214158.0,31.649,31.8138,31.6316,31.7791,214158.0
2020-09-14 10:30:00,36.63,36.71,36.53,36.57,106613.0,31.7704,31.8398,31.6837,31.7184,106613.0
2020-09-14 11:00:00,36.57,36.66,36.57,36.62,109861.0,31.7184,31.7964,31.7184,31.7617,109861.0
2020-09-14 11:30:00,36.62,36.66,36.15,36.16,724597.0,31.7617,31.7964,31.3541,31.3627,724597.0
2020-09-14 12:00:00,36.16,36.22,36.04,36.18,350203.0,31.3627,31.4148,31.2587,31.3801,350203.0
2020-09-14 12:30:00,36.19,36.35,36.16,36.32,138592.0,31.3888,31.5275,31.3627,31.5015,138592.0
2020-09-14 13:00:00,36.32,36.37,36.23,36.29,78066.0,31.5015,31.5449,31.4235,31.4755,78066.0
2020-09-14 13:30:00,36.28,36.29,36.05,36.08,116754.0,31.4668,31.4755,31.2673,31.2934,116754.0
2020-09-14 14:00:00,36.08,36.18,36.08,36.11,114232.0,31.2934,31.3801,31.2934,31.3194,114232.0
2020-09-14 14:30:00,36.11,36.14,35.95,36.04,132675.0,31.3194,31.3454,31.1806,31.2587,132675.0
2020-09-14 15:00:00,36.04,36.06,35.86,35.95,174353.0,31.2587,31.276,31.1025,31.1806,174353.0
2020-09-14 15:30:00,35.95,36.16,35.9,35.96,718707.0,31.1806,31.3627,31.1372,31.1893,718707.0
2020-09-15 09:30:00,35.7,35.88,34.69,34.7,1025429.0,30.9638,31.1199,30.0878,30.0964,1025429.0
2020-09-15 10:00:00,34.69,35.0,34.59,34.6,622063.0,30.0878,30.3566,30.001,30.0097,622063.0
2020-09-15 10:30:00,34.61,34.85,34.55,34.66,313767.0,30.0184,30.2265,29.9663,30.0617,313767.0
2020-09-15 11:00:00,34.67,34.73,34.57,34.61,329065.0,30.0704,30.1225,29.9837,30.0184,329065.0
2020-09-15 11:30:00,34.61,34.67,34.48,34.5,325423.0,30.0184,30.0704,29.9056,29.923,325423.0
2020-09-15 12:00:00,34.5,34.8,34.49,34.7,719613.0,29.923,30.1832,29.9143,30.0964,719613.0
2020-09-15 12:30:00,34.7,34.93,34.69,34.93,167341.0,30.0964,30.2959,30.0878,30.2959,167341.0
2020-09-15 13:00:00,34.93,35.05,34.86,34.87,298265.0,30.2959,30.4,30.2352,30.2439,298265.0
2020-09-15 13:30:00,34.86,35.03,34.81,34.98,200062.0,30.2352,30.3827,30.1918,30.3393,200062.0
2020-09-15 14:00:00,34.99,35.06,34.95,34.95,128888.0,30.348,30.4087,30.3133,30.3133,128888.0
2020-09-15 14:30:00,34.95,35.06,34.93,34.99,203960.0,30.3133,30.4087,30.2959,30.348,203960.0
2020-09-15 15:00:00,34.98,35.01,34.9,34.91,235807.0,30.3393,30.3653,30.2699,30.2786,235807.0
2020-09-15 15:30:00,34.92,34.99,34.86,34.86,1011687.0,30.2873,30.348,30.2352,30.2352,1011687.0
2020-09-16 09:30:00,34.87,35.17,34.84,35.14,326776.0,30.2439,30.5041,30.2179,30.4781,326776.0
2020-09-16 10:00:00,35.14,35.51,35.13,35.34,394104.0,30.4781,30.799,30.4694,30.6515,394104.0
2020-09-16 10:30:00,35.35,35.59,35.3,35.58,252940.0,30.6602,30.8684,30.6168,30.8597,252940.0
2020-09-16 11:00:00,35.58,35.66,35.49,35.59,304282.0,30.8597,30.9291,30.7816,30.8684,304282.0
2020-09-16 11:30:00,35.59,35.61,35.5,35.59,131270.0,30.8684,30.8857,30.7903,30.8684,131270.0
2020-09-16 12:00:00,35.59,35.64,35.53,35.63,227625.0,30.8684,30.9117,30.8163,30.9031,227625.0
2020-09-16 12:30:00,35.64,35.86,35.62,35.76,321607.0,30.9117,31.1025,30.8944,31.0158,321607.0
2020-09-16 13:00:00,35.77,35.94,35.68,35.9,241091.0,31.0245,31.1719,30.9464,31.1372,241091.0
2020-09-16 13:30:00,35.91,36.01,35.87,35.88,149054.0,31.1459,31.2326,31.1112,31.1199,149054.0
2020-09-16 14:00:00,35.88,35.99,35.82,35.92,222698.0,31.1199,31.2153,31.0679,31.1546,222698.0
2020-09-16 14:30:00,35.92,36.16,35.86,35.9,362493.0,31.1546,31.3627,31.1025,31.1372,362493.0
2020-09-16 15:00:00,35.89,35.92,35.53,35.7,372349.0,31.1286,31.1546,30.8163,30.9638,372349.0
2020-09-16 15:30:00,35.69,35.76,35.49,35.57,1058138.0,30.9551,31.0158,30.7816,30.851,1058138.0
2020-09-17 09:30:00,35.09,35.37,35.05,35.29,209252.0,30.4347,30.6776,30.4,30.6082,209252.0
2020-09-17 10:00:00,35.29,35.56,35.18,35.54,103218.0,30.6082,30.8423,30.5128,30.825,103218.0
2020-09-17 10:30:00,35.54,35.61,35.46,35.51,128479.0,30.825,30.8857,30.7556,30.799,128479.0
2020-09-17 11:00:00,35.51,35.57,35.39,35.4,114255.0,30.799,30.851,30.6949,30.7036,114255.0
2020-09-17 11:30:00,35.39,35.42,35.3,35.37,181244.0,30.6949,30.7209,30.6168,30.6776,181244.0
2020-09-17 12:00:00,35.36,35.39,35.22,35.33,153807.0,30.6689,30.6949,30.5475,30.6429,153807.0
2020-09-17 12:30:00,35.33,35.46,35.31,35.45,90895.0,30.6429,30.7556,30.6255,30.7469,90895.0
2020-09-17 13:00:00,35.45,35.45,35.35,35.38,79970.0,30.7469,30.7469,30.6602,30.6862,79970.0
2020-09-17 13:30:00,35.37,35.4,35.33,35.39,80278.0,30.6776,30.7036,30.6429,30.6949,80278.0
2020-09-17 14:00:00,35.39,35.54,35.37,35.46,99660.0,30.6949,30.825,30.6776,30.7556,99660.0
2020-09-17 14:30:00,35.47,35.5,35.41,35.42,124796.0,30.7643,30.7903,30.7122,30.7209,124796.0
2020-09-17 15:00:00,35.43,35.45,35.29,35.34,166592.0,30.7296,30.7469,30.6082,30.6515,166592.0
2020-09-17 15:30:00,35.34,35.57,35.33,35.56,526487.0,30.6515,30.851,30.6429,30.8423,526487.0
2020-09-18 09:30:00,35.45,35.79,35.42,35.49,690691.0,30.7469,31.0418,30.7209,30.7816,690691.0
2020-09-18 10:00:00,35.49,35.85,35.34,35.79,233737.0,30.7816,31.0939,30.6515,31.0418,233737.0
2020-09-18 10:30:00,35.8,35.87,35.7,35.75,145313.0,31.0505,31.1112,30.9638,31.0071,145313.0
2020-09-18 11:00:00,35.75,35.87,35.67,35.72,109623.0,31.0071,31.1112,30.9378,30.9811,109623.0
2020-09-18 11:30:00,35.72,35.85,35.66,35.79,107208.0,30.9811,31.0939,30.9291,31.0418,107208.0
2020-09-18 12:00:00,35.79,35.82,35.76,35.78,130567.0,31.0418,31.0679,31.0158,31.0332,130567.0
2020-09-18 12:30:00,35.78,35.8,35.65,35.66,114753.0,31.0332,31.0505,30.9204,30.9291,114753.0
2020-09-18 13:00:00,35.67,35.78,35.59,35.62,176891.0,30.9378,31.0332,30.8684,30.8944,176891.0
2020-09-18 13:30:00,35.61,35.64,35.52,35.64,210050.0,30.8857,30.9117,30.8077,30.9117,210050.0
2020-09-18 14:00:00,35.64,35.64,35.53,35.56,131224.0,30.9117,30.9117,30.8163,30.8423,131224.0
2020-09-18 14:30:00,35.56,35.57,35.43,35.5,155286.0,30.8423,30.851,30.7296,30.7903,155286.0
2020-09-18 15:00:00,35.51,35.52,35.39,35.49,133865.0,30.799,30.8077,30.6949,30.7816,133865.0
2020-09-18 15:30:00,35.5,35.56,35.37,35.41,650942.0,30.7903,30.8423,30.6776,30.7122,650942.0
2020-09-21 09:30:00,34.47,34.75,34.38,34.73,424537.0,29.897,30.1398,29.8189,30.1225,424537.0
2020-09-21 10:00:00,34.73,34.82,34.13,34.26,316858.0,30.1225,30.2005,29.6021,29.7148,316858.0
2020-09-21 10:30:00,34.25,34.25,33.8,33.81,236293.0,29.7061,29.7061,29.3158,29.3245,236293.0
2020-09-21 11:00:00,33.8,33.87,33.56,33.7,290119.0,29.3158,29.3766,29.1077,29.2291,290119.0
2020-09-21 11:30:00,33.7,33.77,33.63,33.7,191641.0,29.2291,29.2898,29.1684,29.2291,191641.0
2020-09-21 12:00:00,33.7,33.78,33.59,33.64,128501.0,29.2291,29.2985,29.1337,29.1771,128501.0
2020-09-21 12:30:00,33.63,33.64,33.36,33.41,135814.0,29.1684,29.1771,28.9342,28.9776,135814.0
2020-09-21 13:00:00,33.42,33.54,33.36,33.52,139723.0,28.9863,29.0903,28.9342,29.073,139723.0
2020-09-21 13:30:00,33.52,33.65,33.49,33.64,189151.0,29.073,29.1857,29.047,29.1771,189151.0
2020-09-21 14:00:00,33.62,33.77,33.58,33.7,241214.0,29.1597,29.2898,29.125,29.2291,241214.0
2020-09-21 14:30:00,33.7,33.71,33.58,33.68,141230.0,29.2291,29.2378,29.125,29.2118,141230.0
2020-09-21 15:00:00,33.68,33.97,33.66,33.86,243524.0,29.2118,29.4633,29.1944,29.3679,243524.0
2020-09-21 15:30:00,33.86,34.0,33.84,33.98,777623.0,29.3679,29.4893,29.3505,29.472,777623.0
2020-09-22 09:30:00,33.86,34.17,33.68,33.69,380266.0,29.3679,29.6368,29.2118,29.2204,380266.0
2020-09-22 10:00:00,33.68,33.75,33.54,33.59,311826.0,29.2118,29.2725,29.0903,29.1337,311826.0
2020-09-22 10:30:00,33.59,33.61,33.27,33.27,236628.0,29.1337,29.151,28.8562,28.8562,236628.0
2020-09-22 11:00:00,33.27,33.34,33.22,33.28,132098.0,28.8562,28.9169,28.8128,28.8648,132098.0
2020-09-22 11:30:00,33.27,33.27,33.11,33.14,197749.0,28.8562,28.8562,28.7174,28.7434,197749.0
2020-09-22 12:00:00,33.14,33.2,33.09,33.1,211953.0,28.7434,28.7954,28.7,28.7087,211953.0
2020-09-22 12:30:00,33.09,33.29,33.04,33.23,251603.0,28.7,28.8735,28.6567,28.8215,251603.0
2020-09-22 13:00:00,33.23,33.25,33.1,33.22,166129.0,28.8215,28.8388,28.7087,28.8128,166129.0
2020-09-22 13:30:00,33.21,33.44,33.21,33.41,231621.0,28.8041,29.0036,28.8041,28.9776,231621.0
2020-09-22 14:00:00,33.42,33.55,33.32,33.4,335449.0,28.9863,29.099,28.8995,28.9689,335449.0
2020-09-22 14:30:00,33.4,33.47,33.35,33.37,148612.0,28.9689,29.0296,28.9255,28.9429,148612.0
2020-09-22 15:00:00,33.37,33.51,33.33,33.47,193564.0,28.9429,29.0643,28.9082,29.0296,193564.0
2020-09-22 15:30:00,33.47,33.53,33.4,33.48,811560.0,29.0296,29.0817,28.9689,29.0383,811560.0
2020-09-23 09:30:00,33.61,34.2,33.6,34.08,303186.0,29.151,29.6628,29.1424,29.5587,303186.0
2020-09-23 10:00:00,34.08,34.18,33.94,34.09,194227.0,29.5587,29.6454,29.4373,29.5674,194227.0
2020-09-23 10:30:00,34.08,34.09,33.83,33.94,173311.0,29.5587,29.5674,29.3419,29.4373,173311.0
2020-09-23 11:00:00,33.94,34.02,33.83,33.88,197899.0,29.4373,29.5067,29.3419,29.3852,197899.0
2020-09-23 11:30:00,33.89,33.99,33.84,33.89,173000.0,29.3939,29.4806,29.3505,29.3939,173000.0
2020-09-23 12:00:00,33.88,33.91,33.74,33.79,108140.0,29.3852,29.4112,29.2638,29.3072,108140.0
2020-09-23 12:30:00,33.79,33.93,33.78,33.89,119540.0,29.3072,29.4286,29.2985,29.3939,119540.0
2020-09-23 13:00:00,33.9,33.96,33.85,33.88,169647.0,29.4026,29.4546,29.3592,29.3852,169647.0
2020-09-23 13:30:00,33.88,33.89,33.66,33.73,178904.0,29.3852,29.3939,29.1944,29.2551,178904.0
2020-09-23 14:00:00,33.73,33.79,33.55,33.58,180059.0,29.2551,29.3072,29.099,29.125,180059.0
2020-09-23 14:30:00,33.58,33.58,33.38,33.42,175829.0,29.125,29.125,28.9516,28.9863,175829.0
2020-09-23 15:00:00,33.43,33.46,33.27,33.39,208437.0,28.9949,29.0209,28.8562,28.9602,208437.0
2020-09-23 15:30:00,33.38,33.43,33.23,33.24,745953.0,28.9516,28.9949,28.8215,28.8301,745953.0
2020-09-24 09:30:00,33.31,33.31,32.67,32.8,263649.0,28.8908,28.8908,28.3358,28.4485,263649.0
2020-09-24 10:00:00,32.8,33.22,32.8,33.11,276438.0,28.4485,28.8128,28.4485,28.7174,276438.0
2020-09-24 10:30:00,33.11,33.16,32.94,33.0,217680.0,28.7174,28.7607,28.5699,28.622,217680.0
2020-09-24 11:00:00,33.0,33.03,32.88,32.98,136882.0,28.622,28.648,28.5179,28.6046,136882.0
2020-09-24 11:30:00,32.98,33.21,32.94,33.19,174341.0,28.6046,28.8041,28.5699,28.7868,174341.0
2020-09-24 12:00:00,33.2,33.32,33.11,33.23,138109.0,28.7954,28.8995,28.7174,28.8215,138109.0
2020-09-24 12:30:00,33.22,33.24,33.07,33.21,113055.0,28.8128,28.8301,28.6827,28.8041,113055.0
2020-09-24 13:00:00,33.21,33.42,33.17,33.38,147127.0,28.8041,28.9863,28.7694,28.9516,147127.0
2020-09-24 13:30:00,33.38,33.43,33.23,33.25,206310.0,28.9516,28.9949,28.8215,28.8388,206310.0
2020-09-24 14:00:00,33.25,33.3,33.17,33.18,123835.0,28.8388,28.8822,28.7694,28.7781,123835.0
2020-09-24 14:30:00,33.18,33.25,33.03,33.04,156730.0,28.7781,28.8388,28.648,28.6567,156730.0
2020-09-24 15:00:00,33.05,33.18,32.97,33.02,258307.0,28.6653,28.7781,28.596,28.6393,258307.0
2020-09-24 15:30:00,33.01,33.15,32.97,33.14,670057.0,28.6306,28.7521,28.596,28.7434,670057.0
2020-09-25 09:30:00,32.82,32.99,32.65,32.9,292192.0,28.4659,28.6133,28.3184,28.5352,292192.0
2020-09-25 10:00:00,32.89,33.01,32.69,32.86,177465.0,28.5266,28.6306,28.3531,28.5005,177465.0
2020-09-25 10:30:00,32.86,33.12,32.83,33.08,209249.0,28.5005,28.7261,28.4745,28.6914,209249.0
2020-09-25 11:00:00,33.08,33.09,32.92,32.94,113324.0,28.6914,28.7,28.5526,28.5699,113324.0
2020-09-25 11:30:00,32.94,33.05,32.86,32.94,159586.0,28.5699,28.6653,28.5005,28.5699,159586.0
2020-09-25 12:00:00,32.93,33.12,32.93,33.07,141851.0,28.5613,28.7261,28.5613,28.6827,141851.0
2020-09-25 12:30:00,33.09,33.13,33.06,33.12,108573.0,28.7,28.7347,28.674,28.7261,108573.0
2020-09-25 13:00:00,33.11,33.16,33.07,33.1,157946.0,28.7174,28.7607,28.6827,28.7087,157946.0
2020-09-25 13:30:00,33.1,33.11,33.01,33.08,275524.0,28.7087,28.7174,28.6306,28.6914,275524.0
2020-09-25 14:00:00,33.08,33.24,33.07,33.23,242415.0,28.6914,28.8301,28.6827,28.8215,242415.0
2020-09-25 14:30:00,33.23,33.3,33.2,33.28,114403.0,28.8215,28.8822,28.7954,28.8648,114403.0
2020-09-25 15:00:00,33.28,33.46,33.28,33.45,133999.0,28.8648,29.0209,28.8648,29.0123,133999.0
2020-09-25 15:30:00,33.45,33.48,33.29,33.4,493565.0,29.0123,29.0383,28.8735,28.9689,493565.0
2020-09-28 09:30:00,33.97,34.25,33.86,34.22,341235.0,29.4633,29.7061,29.3679,29.6801,341235.0
2020-09-28 10:00:00,34.22,34.42,34.16,34.33,143556.0,29.6801,29.8536,29.6281,29.7755,143556.0
2020-09-28 10:30:00,34.34,34.51,34.29,34.39,156985.0,29.7842,29.9316,29.7408,29.8276,156985.0
2020-09-28 11:00:00,34.41,34.42,34.29,34.34,142885.0,29.8449,29.8536,29.7408,29.7842,142885.0
2020-09-28 11:30:00,34.34,34.48,34.32,34.48,179679.0,29.7842,29.9056,29.7669,29.9056,179679.0
2020-09-28 12:00:00,34.48,34.6,34.45,34.57,177809.0,29.9056,30.0097,29.8796,29.9837,177809.0
2020-09-28 12:30:00,34.58,34.61,34.49,34.51,92893.0,29.9924,30.0184,29.9143,29.9316,92893.0
2020-09-28 13:00:00,34.51,34.56,34.42,34.43,67994.0,29.9316,29.975,29.8536,29.8623,67994.0
2020-09-28 13:30:00,34.43,34.54,34.42,34.45,94684.0,29.8623,29.9577,29.8536,29.8796,94684.0
2020-09-28 14:00:00,34.45,34.58,34.43,34.55,143180.0,29.8796,29.9924,29.8623,29.9663,143180.0
2020-09-28 14:30:00,34.55,34.59,34.49,34.54,75638.0,29.9663,30.001,29.9143,29.9577,75638.0
2020-09-28 15:00:00,34.53,34.53,34.42,34.46,124497.0,29.949,29.949,29.8536,29.8883,124497.0
2020-09-28 15:30:00,34.46,34.46,34.23,34.29,582032.0,29.8883,29.8883,29.6888,29.7408,582032.0
2020-09-29 09:30:00,34.08,34.1,33.77,33.92,416832.0,29.5587,29.576,29.2898,29.4199,416832.0
2020-09-29 10:00:00,33.91,34.16,33.9,34.09,283514.0,29.4112,29.6281,29.4026,29.5674,283514.0
2020-09-29 10:30:00,34.09,34.1,33.8,33.84,362739.0,29.5674,29.576,29.3158,29.3505,362739.0
2020-09-29 11:00:00,33.85,33.88,33.77,33.82,257762.0,29.3592,29.3852,29.2898,29.3332,257762.0
2020-09-29 11:30:00,33.81,33.87,33.65,33.67,230716.0,29.3245,29.3766,29.1857,29.2031,230716.0
2020-09-29 12:00:00,33.67,33.87,33.63,33.86,339574.0,29.2031,29.3766,29.1684,29.3679,339574.0
2020-09-29 12:30:00,33.86,33.94,33.82,33.9,183849.0,29.3679,29.4373,29.3332,29.4026,183849.0
2020-09-29 13:00:00,33.9,33.98,33.82,33.98,132685.0,29.4026,29.472,29.3332,29.472,132685.0
2020-09-29 13:30:00,33.98,34.03,33.89,33.98,116114.0,29.472,29.5153,29.3939,29.472,116114.0
2020-09-29 14:00:00,33.98,34.03,33.92,34.03,105903.0,29.472,29.5153,29.4199,29.5153,105903.0
2020-09-29 14:30:00,34.02,34.06,33.82,33.84,244389.0,29.5067,29.5413,29.3332,29.3505,244389.0
2020-09-29 15:00:00,33.84,34.01,33.83,33.98,161661.0,29.3505,29.498,29.3419,29.472,161661.0
2020-09-29 15:30:00,33.98,34.01,33.84,33.86,472772.0,29.472,29.498,29.3505,29.3679,472772.0
2020-09-30 09:30:00,33.87,34.28,33.87,34.18,225393.0,29.3766,29.7322,29.3766,29.6454,225393.0
2020-09-30 10:00:00,34.16,34.36,34.01,34.06,220877.0,29.6281,29.8015,29.498,29.5413,220877.0
2020-09-30 10:30:00,34.07,34.19,34.02,34.07,402165.0,29.55,29.6541,29.5067,29.55,402165.0
2020-09-30 11:00:00,34.08,34.18,33.97,34.09,200111.0,29.5587,29.6454,29.4633,29.5674,200111.0
2020-09-30 11:30:00,34.09,34.16,34.05,34.13,333064.0,29.5674,29.6281,29.5327,29.6021,333064.0
2020-09-30 12:00:00,34.13,34.29,34.12,34.26,203352.0,29.6021,29.7408,29.5934,29.7148,203352.0
2020-09-30 12:30:00,34.26,34.36,34.2,34.34,622591.0,29.7148,29.8015,29.6628,29.7842,622591.0
2020-09-30 13:00:00,34.34,34.41,34.29,34.37,461778.0,29.7842,29.8449,29.7408,29.8102,461778.0
2020-09-30 13:30:00,34.37,34.47,34.34,34.39,288935.0,29.8102,29.897,29.7842,29.8276,288935.0
2020-09-30 14:00:00,34.39,34.52,34.17,34.25,345340.0,29.8276,29.9403,29.6368,29.7061,345340.0
2020-09-30 14:30:00,34.25,34.29,34.09,34.27,808723.0,29.7061,29.7408,29.5674,29.7235,808723.0
2020-09-30 15:00:00,34.27,34.29,33.97,34.16,662803.0,29.7235,29.7408,29.4633,29.6281,662803.0
2020-09-30 15:30:00,34.15,34.45,34.11,34.34,1458803.0,29.6194,29.8796,29.5847,29.7842,1458803.0
2020-10-01 09:30:00,34.46,34.71,34.24,34.27,519666.0,29.8883,30.1051,29.6975,29.7235,519666.0
2020-10-01 10:00:00,34.25,34.29,34.01,34.09,510774.0,29.7061,29.7408,29.498,29.5674,510774.0
2020-10-01 10:30:00,34.09,34.22,33.99,34.04,347764.0,29.5674,29.6801,29.4806,29.524,347764.0
2020-10-01 11:00:00,34.04,34.18,33.94,34.15,705858.0,29.524,29.6454,29.4373,29.6194,705858.0
2020-10-01 11:30:00,34.15,34.16,34.0,34.01,430866.0,29.6194,29.6281,29.4893,29.498,430866.0
2020-10-01 12:00:00,34.01,34.05,33.95,34.03,284161.0,29.498,29.5327,29.4459,29.5153,284161.0
2020-10-01 12:30:00,34.02,34.06,33.95,33.97,528212.0,29.5067,29.5413,29.4459,29.4633,528212.0
2020-10-01 13:00:00,33.97,34.07,33.95,34.01,491671.0,29.4633,29.55,29.4459,29.498,491671.0
2020-10-01 13:30:00,34.01,34.16,33.99,34.05,480753.0,29.498,29.6281,29.4806,29.5327,480753.0
2020-10-01 14:00:00,34.06,34.11,33.91,34.09,340050.0,29.5413,29.5847,29.4112,29.5674,340050.0
2020-10-01 14:30:00,34.08,34.14,34.03,34.04,177189.0,29.5587,29.6107,29.5153,29.524,177189.0
2020-10-01 15:00:00,34.04,34.11,33.99,34.01,510660.0,29.524,29.5847,29.4806,29.498,510660.0
2020-10-01 15:30:00,34.01,34.18,33.98,34.17,994031.0,29.498,29.6454,29.472,29.6368,994031.0
2020-10-02 09:30:00,33.88,34.24,33.81,34.17,538612.0,29.3852,29.6975,29.3245,29.6368,538612.0
2020-10-02 10:00:00,34.16,34.3,34.08,34.14,587553.0,29.6281,29.7495,29.5587,29.6107,587553.0
2020-10-02 10:30:00,34.13,34.21,34.09,34.16,340695.0,29.6021,29.6714,29.5674,29.6281,340695.0
2020-10-02 11:00:00,34.16,34.44,34.15,34.42,426627.0,29.6281,29.8709,29.6194,29.8536,426627.0
2020-10-02 11:30:00,34.42,34.43,34.32,34.33,178521.0,29.8536,29.8623,29.7669,29.7755,178521.0
2020-10-02 12:00:00,34.33,34.85,34.3,34.7,266171.0,29.7755,30.2265,29.7495,30.0964,266171.0
2020-10-02 12:30:00,34.7,34.9,34.69,34.87,164119.0,30.0964,30.2699,30.0878,30.2439,164119.0
2020-10-02 13:00:00,34.86,34.95,34.84,34.88,194327.0,30.2352,30.3133,30.2179,30.2526,194327.0
2020-10-02 13:30:00,34.89,34.91,34.53,34.55,333609.0,30.2612,30.2786,29.949,29.9663,333609.0
2020-10-02 14:00:00,34.55,34.87,34.55,34.82,227677.0,29.9663,30.2439,29.9663,30.2005,227677.0
2020-10-02 14:30:00,34.83,34.89,34.73,34.78,231785.0,30.2092,30.2612,30.1225,30.1658,231785.0
2020-10-02 15:00:00,34.77,34.78,34.66,34.76,400557.0,30.1572,30.1658,30.0617,30.1485,400557.0
2020-10-02 15:30:00,34.76,34.8,34.68,34.74,703038.0,30.1485,30.1832,30.0791,30.1311,703038.0
2020-10-05 09:30:00,35.04,35.28,35.01,35.2,369062.0,30.3913,30.5995,30.3653,30.5301,369062.0
2020-10-05 10:00:00,35.21,35.45,35.11,35.4,347881.0,30.5388,30.7469,30.452,30.7036,347881.0
2020-10-05 10:30:00,35.41,35.63,35.41,35.57,165516.0,30.7122,30.9031,30.7122,30.851,165516.0
2020-10-05 11:00:00,35.57,35.64,35.53,35.55,189606.0,30.851,30.9117,30.8163,30.8337,189606.0
2020-10-05 11:30:00,35.55,35.57,35.41,35.41,189070.0,30.8337,30.851,30.7122,30.7122,189070.0
2020-10-05 12:00:00,35.41,35.44,35.34,35.42,113206.0,30.7122,30.7383,30.6515,30.7209,113206.0
2020-10-05 12:30:00,35.42,35.45,35.32,35.34,158896.0,30.7209,30.7469,30.6342,30.6515,158896.0
2020-10-05 13:00:00,35.34,35.38,35.31,35.37,80911.0,30.6515,30.6862,30.6255,30.6776,80911.0
2020-10-05 13:30:00,35.37,35.45,35.36,35.37,86586.0,30.6776,30.7469,30.6689,30.6776,86586.0
2020-10-05 14:00:00,35.37,35.41,35.34,35.37,92544.0,30.6776,30.7122,30.6515,30.6776,92544.0
2020-10-05 14:30:00,35.37,35.43,35.36,35.43,113902.0,30.6776,30.7296,30.6689,30.7296,113902.0
2020-10-05 15:00:00,35.43,35.48,35.39,35.48,125066.0,30.7296,30.773,30.6949,30.773,125066.0
2020-10-05 15:30:00,35.48,35.48,35.36,35.38,586056.0,30.773,30.773,30.6689,30.6862,586056.0
2020-10-06 09:30:00,35.8,35.8,35.52,35.54,332531.0,31.0505,31.0505,30.8077,30.825,332531.0
2020-10-06 10:00:00,35.55,35.73,35.53,35.64,331133.0,30.8337,30.9898,30.8163,30.9117,331133.0
2020-10-06 10:30:00,35.64,35.84,35.54,35.8,202416.0,30.9117,31.0852,30.825,31.0505,202416.0
2020-10-06 11:00:00,35.82,35.94,35.79,35.92,181152.0,31.0679,31.1719,31.0418,31.1546,181152.0
2020-10-06 11:30:00,35.92,36.04,35.88,35.91,138034.0,31.1546,31.2587,31.1199,31.1459,138034.0
2020-10-06 12:00:00,35.91,35.97,35.86,35.88,102074.0,31.1459,31.198,31.1025,31.1199,102074.0
2020-10-06 12:30:00,35.88,35.92,35.81,35.91,185927.0,31.1199,31.1546,31.0592,31.1459,185927.0
2020-10-06 13:00:00,35.91,36.11,35.9,36.09,134219.0,31.1459,31.3194,31.1372,31.302,134219.0
2020-10-06 13:30:00,36.09,36.14,36.01,36.06,180532.0,31.302,31.3454,31.2326,31.276,180532.0
2020-10-06 14:00:00,36.05,36.17,36.05,36.14,165388.0,31.2673,31.3714,31.2673,31.3454,165388.0
2020-10-06 14:30:00,36.14,36.2,35.36,35.46,325696.0,31.3454,31.3974,30.6689,30.7556,325696.0
2020-10-06 15:00:00,35.45,35.48,35.18,35.39,386538.0,30.7469,30.773,30.5128,30.6949,386538.0
2020-10-06 15:30:00,35.39,35.5,35.16,35.22,984679.0,30.6949,30.7903,30.4954,30.5475,984679.0
2020-10-07 09:30:00,35.42,36.25,35.42,36.17,428597.0,30.7209,31.4408,30.7209,31.3714,428597.0
2020-10-07 10:00:00,36.16,36.36,36.11,36.28,396540.0,31.3627,31.5362,31.3194,31.4668,396540.0
2020-10-07 10:30:00,36.28,36.36,36.11,36.11,266417.0,31.4668,31.5362,31.3194,31.3194,266417.0
2020-10-07 11:00:00,36.12,36.13,35.96,35.97,178713.0,31.3281,31.3367,31.1893,31.198,178713.0
2020-10-07 11:30:00,35.98,35.98,35.77,35.83,229329.0,31.2066,31.2066,31.0245,31.0765,229329.0
2020-10-07 12:00:00,35.83,35.92,35.79,35.9,216955.0,31.0765,31.1546,31.0418,31.1372,216955.0
2020-10-07 12:30:00,35.91,35.99,35.88,35.98,199883.0,31.1459,31.2153,31.1199,31.2066,199883.0
2020-10-07 13:00:00,35.98,36.04,35.93,35.98,168697.0,31.2066,31.2587,31.1633,31.2066,168697.0
2020-10-07 13:30:00,35.98,36.13,35.92,36.09,217668.0,31.2066,31.3367,31.1546,31.302,217668.0
2020-10-07 14:00:00,36.09,36.41,36.07,36.38,253401.0,31.302,31.5796,31.2847,31.5536,253401.0
2020-10-07 14:30:00,36.38,36.49,36.35,36.41,331903.0,31.5536,31.649,31.5275,31.5796,331903.0
2020-10-07 15:00:00,36.42,36.67,36.39,36.64,433447.0,31.5883,31.8051,31.5622,31.7791,433447.0
2020-10-07 15:30:00,36.64,36.67,36.45,36.48,1050820.0,31.7791,31.8051,31.6143,31.6403,1050820.0
2020-10-08 09:30:00,36.61,36.72,36.47,36.68,250877.0,31.753,31.8485,31.6316,31.8138,250877.0
2020-10-08 10:00:00,36.69,36.97,36.62,36.96,171180.0,31.8224,32.0653,31.7617,32.0566,171180.0
2020-10-08 10:30:00,36.97,37.03,36.83,36.88,303706.0,32.0653,32.1173,31.9439,31.9872,303706.0
2020-10-08 11:00:00,36.87,36.9,36.65,36.66,135516.0,31.9786,32.0046,31.7877,31.7964,135516.0
2020-10-08 11:30:00,36.65,36.71,36.55,36.67,95879.0,31.7877,31.8398,31.701,31.8051,95879.0
2020-10-08 12:00:00,36.66,36.86,36.65,36.86,84099.0,31.7964,31.9699,31.7877,31.9699,84099.0
2020-10-08 12:30:00,36.86,37.03,36.84,36.94,154197.0,31.9699,32.1173,31.9525,32.0393,154197.0
2020-10-08 13:00:00,36.95,36.97,36.9,36.95,106536.0,32.0479,32.0653,32.0046,32.0479,106536.0
2020-10-08 13:30:00,36.94,37.03,36.93,37.0,120569.0,32.0393,32.1173,32.0306,32.0913,120569.0
2020-10-08 14:00:00,37.0,37.18,36.99,37.14,131411.0,32.0913,32.2474,32.0826,32.2127,131411.0
2020-10-08 14:30:00,37.14,37.16,37.06,37.1,181012.0,32.2127,32.2301,32.1433,32.178,181012.0
2020-10-08 15:00:00,37.09,37.19,37.04,37.18,155208.0,32.1694,32.2561,32.126,32.2474,155208.0
2020-10-08 15:30:00,37.18,37.21,37.1,37.18,647227.0,32.2474,32.2734,32.178,32.2474,647227.0
2020-10-09 09:30:00,37.3,37.54,37.27,37.4,403555.0,32.3515,32.5597,32.3255,32.4382,403555.0
2020-10-09 10:00:00,37.41,37.46,37.22,37.24,268275.0,32.4469,32.4903,32.2821,32.2995,268275.0
2020-10-09 10:30:00,37.25,37.4,37.15,37.36,232808.0,32.3081,32.4382,32.2214,32.4035,232808.0
2020-10-09 11:00:00,37.36,37.49,37.36,37.44,178493.0,32.4035,32.5163,32.4035,32.4729,178493.0
2020-10-09 11:30:00,37.43,37.8,37.41,37.72,235396.0,32.4643,32.7852,32.4469,32.7158,235396.0
2020-10-09 12:00:00,37.72,37.84,37.64,37.75,260215.0,32.7158,32.8199,32.6464,32.7418,260215.0
2020-10-09 12:30:00,37.75,37.83,37.71,37.76,148474.0,32.7418,32.8112,32.7071,32.7505,148474.0
2020-10-09 13:00:00,37.76,37.83,37.73,37.83,216737.0,32.7505,32.8112,32.7245,32.8112,216737.0
2020-10-09 13:30:00,37.83,37.85,37.75,37.82,172681.0,32.8112,32.8285,32.7418,32.8025,172681.0
2020-10-09 14:00:00,37.81,37.87,37.78,37.81,351653.0,32.7938,32.8459,32.7678,32.7938,351653.0
2020-10-09 14:30:00,37.82,37.98,37.8,37.95,389703.0,32.8025,32.9413,32.7852,32.9153,389703.0
2020-10-09 15:00:00,37.95,37.98,37.84,37.85,408316.0,32.9153,32.9413,32.8199,32.8285,408316.0
2020-10-09 15:30:00,37.84,37.85,37.65,37.7,1210438.0,32.8199,32.8285,32.6551,32.6984,1210438.0
2020-10-12 09:30:00,37.62,37.83,37.54,37.82,333268.0,32.6291,32.8112,32.5597,32.8025,333268.0
2020-10-12 10:00:00,37.83,37.97,37.72,37.87,246208.0,32.8112,32.9326,32.7158,32.8459,246208.0
2020-10-12 10:30:00,37.86,37.96,37.78,37.87,351164.0,32.8372,32.9239,32.7678,32.8459,351164.0
2020-10-12 11:00:00,37.87,38.0,37.87,37.95,377701.0,32.8459,32.9586,32.8459,32.9153,377701.0
2020-10-12 11:30:00,37.95,37.98,37.86,37.89,211767.0,32.9153,32.9413,32.8372,32.8632,211767.0
2020-10-12 12:00:00,37.89,37.89,37.72,37.79,187987.0,32.8632,32.8632,32.7158,32.7765,187987.0
2020-10-12 12:30:00,37.79,37.83,37.66,37.73,263569.0,32.7765,32.8112,32.6637,32.7245,263569.0
2020-10-12 13:00:00,37.73,37.77,37.68,37.72,181229.0,32.7245,32.7592,32.6811,32.7158,181229.0
2020-10-12 13:30:00,37.72,37.74,37.63,37.7,239781.0,32.7158,32.7331,32.6377,32.6984,239781.0
2020-10-12 14:00:00,37.7,37.72,37.56,37.59,287107.0,32.6984,32.7158,32.577,32.603,287107.0
2020-10-12 14:30:00,37.59,37.75,37.58,37.75,243030.0,32.603,32.7418,32.5944,32.7418,243030.0
2020-10-12 15:00:00,37.75,37.92,37.72,37.91,242348.0,32.7418,32.8893,32.7158,32.8806,242348.0
2020-10-12 15:30:00,37.91,37.92,37.78,37.81,779231.0,32.8806,32.8893,32.7678,32.7938,779231.0
2020-10-13 09:30:00,37.84,37.84,37.44,37.47,506666.0,32.8199,32.8199,32.4729,32.499,506666.0
2020-10-13 10:00:00,37.48,37.62,37.13,37.16,278108.0,32.5076,32.6291,32.2041,32.2301,278108.0
2020-10-13 10:30:00,37.16,37.23,36.99,37.07,271433.0,32.2301,32.2908,32.0826,32.152,271433.0
2020-10-13 11:00:00,37.08,37.17,37.02,37.06,156896.0,32.1607,32.2388,32.1087,32.1433,156896.0
2020-10-13 11:30:00,37.06,37.07,36.9,37.02,137407.0,32.1433,32.152,32.0046,32.1087,137407.0
2020-10-13 12:00:00,37.03,37.2,36.99,37.13,113529.0,32.1173,32.2648,32.0826,32.2041,113529.0
2020-10-13 12:30:00,37.13,37.19,37.03,37.15,122637.0,32.2041,32.2561,32.1173,32.2214,122637.0
2020-10-13 13:00:00,37.16,37.18,37.03,37.08,85046.0,32.2301,32.2474,32.1173,32.1607,85046.0
2020-10-13 13:30:00,37.07,37.14,37.01,37.03,109409.0,32.152,32.2127,32.1,32.1173,109409.0
2020-10-13 14:00:00,37.03,37.08,36.9,36.91,169754.0,32.1173,32.1607,32.0046,32.0132,169754.0
2020-10-13 14:30:00,36.91,36.91,36.67,36.79,258311.0,32.0132,32.0132,31.8051,31.9092,258311.0
2020-10-13 15:00:00,36.78,36.95,36.77,36.95,191447.0,31.9005,32.0479,31.8918,32.0479,191447.0
2020-10-13 15:30:00,36.95,36.99,36.85,36.86,630703.0,32.0479,32.0826,31.9612,31.9699,630703.0
2020-10-14 09:30:00,36.88,37.1,36.74,36.99,364423.0,31.9872,32.178,31.8658,32.0826,364423.0
2020-10-14 10:00:00,36.99,37.02,36.79,36.85,429205.0,32.0826,32.1087,31.9092,31.9612,429205.0
2020-10-14 10:30:00,36.86,36.93,36.69,36.89,670714.0,31.9699,32.0306,31.8224,31.9959,670714.0
2020-10-14 11:00:00,36.89,36.96,36.73,36.92,303989.0,31.9959,32.0566,31.8571,32.0219,303989.0
2020-10-14 11:30:00,36.92,37.1,36.83,36.94,381888.0,32.0219,32.178,31.9439,32.0393,381888.0
2020-10-14 12:00:00,36.93,37.15,36.93,37.07,306785.0,32.0306,32.2214,32.0306,32.152,306785.0
2020-10-14 12:30:00,37.07,37.1,36.96,37.01,168847.0,32.152,32.178,32.0566,32.1,168847.0
2020-10-14 13:00:00,37.01,37.16,37.01,37.04,295878.0,32.1,32.2301,32.1,32.126,295878.0
2020-10-14 13:30:00,37.05,37.07,36.96,37.01,131150.0,32.1347,32.152,32.0566,32.1,131150.0
2020-10-14 14:00:00,37.0,37.02,36.92,37.02,140472.0,32.0913,32.1087,32.0219,32.1087,140472.0
2020-10-14 14:30:00,37.01,37.02,36.77,36.79,396490.0,32.1,32.1087,31.8918,31.9092,396490.0
2020-10-14 15:00:00,36.78,36.88,36.78,36.82,334965.0,31.9005,31.9872,31.9005,31.9352,334965.0
2020-10-14 15:30:00,36.81,36.83,36.58,36.59,1014465.0,31.9265,31.9439,31.727,31.7357,1014465.0
2020-10-15 09:30:00,36.27,36.82,36.22,36.79,415455.0,31.4582,31.9352,31.4148,31.9092,415455.0
2020-10-15 10:00:00,36.79,37.09,36.79,36.94,697870.0,31.9092,32.1694,31.9092,32.0393,697870.0
2020-10-15 10:30:00,36.95,37.11,36.92,37.09,678801.0,32.0479,32.1867,32.0219,32.1694,678801.0
2020-10-15 11:00:00,37.09,37.11,36.97,36.99,474098.0,32.1694,32.1867,32.0653,32.0826,474098.0
2020-10-15 11:30:00,37.0,37.13,36.93,37.04,515674.0,32.0913,32.2041,32.0306,32.126,515674.0
2020-10-15 12:00:00,37.03,37.09,36.95,37.07,431681.0,32.1173,32.1694,32.0479,32.152,431681.0
2020-10-15 12:30:00,37.08,37.08,36.94,36.98,344648.0,32.1607,32.1607,32.0393,32.074,344648.0
2020-10-15 13:00:00,36.99,37.05,36.94,37.0,288081.0,32.0826,32.1347,32.0393,32.0913,288081.0
2020-10-15 13:30:00,37.0,37.16,36.94,37.15,180373.0,32.0913,32.2301,32.0393,32.2214,180373.0
2020-10-15 14:00:00,37.16,37.16,37.03,37.04,298983.0,32.2301,32.2301,32.1173,32.126,298983.0
2020-10-15 14:30:00,37.03,37.1,37.01,37.03,530640.0,32.1173,32.178,32.1,32.1173,530640.0
2020-10-15 15:00:00,37.04,37.13,36.96,37.12,748221.0,32.126,32.2041,32.0566,32.1954,748221.0
2020-10-15 15:30:00,37.11,37.23,37.05,37.21,1044827.0,32.1867,32.2908,32.1347,32.2734,1044827.0
2020-10-16 09:30:00,38.18,38.75,37.66,37.99,1507419.0,33.1148,33.6091,32.6637,32.95,1507419.0
2020-10-16 10:00:00,37.99,38.06,37.48,37.91,774758.0,32.95,33.0107,32.5076,32.8806,774758.0
2020-10-16 10:30:00,37.92,38.39,37.81,38.2,633202.0,32.8893,33.2969,32.7938,33.1321,633202.0
2020-10-16 11:00:00,38.18,38.4,38.18,38.25,227584.0,33.1148,33.3056,33.1148,33.1755,227584.0
2020-10-16 11:30:00,38.24,38.47,38.21,38.44,239998.0,33.1668,33.3663,33.1408,33.3403,239998.0
2020-10-16 12:00:00,38.43,38.67,38.42,38.65,253597.0,33.3316,33.5397,33.3229,33.5224,253597.0
2020-10-16 12:30:00,38.65,38.67,38.37,38.48,332223.0,33.5224,33.5397,33.2795,33.375,332223.0
2020-10-16 13:00:00,38.48,38.48,38.25,38.32,189845.0,33.375,33.375,33.1755,33.2362,189845.0
2020-10-16 13:30:00,38.33,38.34,38.05,38.07,169055.0,33.2449,33.2535,33.002,33.0194,169055.0
2020-10-16 14:00:00,38.07,38.26,38.04,38.23,287129.0,33.0194,33.1841,32.9933,33.1581,287129.0
2020-10-16 14:30:00,38.23,38.25,38.06,38.11,180063.0,33.1581,33.1755,33.0107,33.054,180063.0
2020-10-16 15:00:00,38.12,38.12,38.0,38.05,190182.0,33.0627,33.0627,32.9586,33.002,190182.0
2020-10-16 15:30:00,38.05,38.11,37.96,38.02,855734.0,33.002,33.054,32.9239,32.976,855734.0
2020-10-19 09:30:00,38.07,38.2,37.89,38.14,420543.0,33.0194,33.1321,32.8632,33.0801,420543.0
2020-10-19 10:00:00,38.13,38.14,37.71,37.78,268026.0,33.0714,33.0801,32.7071,32.7678,268026.0
2020-10-19 10:30:00,37.79,37.83,37.65,37.79,230009.0,32.7765,32.8112,32.6551,32.7765,230009.0
2020-10-19 11:00:00,37.78,37.8,37.41,37.49,144895.0,32.7678,32.7852,32.4469,32.5163,144895.0
2020-10-19 11:30:00,37.49,37.59,37.43,37.59,110659.0,32.5163,32.603,32.4643,32.603,110659.0
2020-10-19 12:00:00,37.58,37.71,37.54,37.63,134056.0,32.5944,32.7071,32.5597,32.6377,134056.0
2020-10-19 12:30:00,37.63,37.63,37.5,37.52,148243.0,32.6377,32.6377,32.525,32.5423,148243.0
2020-10-19 13:00:00,37.52,37.53,37.43,37.45,153065.0,32.5423,32.551,32.4643,32.4816,153065.0
2020-10-19 13:30:00,37.46,37.5,37.33,37.42,116427.0,32.4903,32.525,32.3775,32.4556,116427.0
2020-10-19 14:00:00,37.42,37.43,37.3,37.34,125483.0,32.4556,32.4643,32.3515,32.3862,125483.0
2020-10-19 14:30:00,37.33,37.33,36.95,36.96,167716.0,32.3775,32.3775,32.0479,32.0566,167716.0
2020-10-19 15:00:00,36.96,37.08,36.9,37.07,239005.0,32.0566,32.1607,32.0046,32.152,239005.0
2020-10-19 15:30:00,37.06,37.14,36.88,36.95,598255.0,32.1433,32.2127,31.9872,32.0479,598255.0
2020-10-20 09:30:00,37.38,37.56,37.19,37.42,278563.0,32.4209,32.577,32.2561,32.4556,278563.0
2020-10-20 10:00:00,37.42,37.48,37.19,37.44,174095.0,32.4556,32.5076,32.2561,32.4729,174095.0
2020-10-20 10:30:00,37.45,37.58,37.41,37.47,169124.0,32.4816,32.5944,32.4469,32.499,169124.0
2020-10-20 11:00:00,37.45,37.54,37.3,37.33,165147.0,32.4816,32.5597,32.3515,32.3775,165147.0
2020-10-20 11:30:00,37.32,37.38,37.28,37.34,113722.0,32.3689,32.4209,32.3342,32.3862,113722.0
2020-10-20 12:00:00,37.34,37.42,37.2,37.2,93649.0,32.3862,32.4556,32.2648,32.2648,93649.0
2020-10-20 12:30:00,37.2,37.53,37.2,37.53,92470.0,32.2648,32.551,32.2648,32.551,92470.0
2020-10-20 13:00:00,37.52,37.68,37.47,37.66,187016.0,32.5423,32.6811,32.499,32.6637,187016.0
2020-10-20 13:30:00,37.66,37.71,37.46,37.47,118850.0,32.6637,32.7071,32.4903,32.499,118850.0
2020-10-20 14:00:00,37.47,37.5,37.4,37.41,118417.0,32.499,32.525,32.4382,32.4469,118417.0
2020-10-20 14:30:00,37.41,37.44,37.27,37.27,161056.0,32.4469,32.4729,32.3255,32.3255,161056.0
2020-10-20 15:00:00,37.28,37.31,36.97,37.26,302790.0,32.3342,32.3602,32.0653,32.3168,302790.0
2020-10-20 15:30:00,37.26,37.28,37.1,37.1,476589.0,32.3168,32.3342,32.178,32.178,476589.0
2020-10-21 09:30:00,36.96,37.37,36.92,37.18,458904.0,32.0566,32.4122,32.0219,32.2474,458904.0
2020-10-21 10:00:00,37.19,37.31,37.07,37.26,287517.0,32.2561,32.3602,32.152,32.3168,287517.0
2020-10-21 10:30:00,37.26,37.46,37.2,37.2,326006.0,32.3168,32.4903,32.2648,32.2648,326006.0
2020-10-21 11:00:00,37.2,37.23,37.1,37.19,229763.0,32.2648,32.2908,32.178,32.2561,229763.0
2020-10-21 11:30:00,37.2,37.3,37.17,37.27,260594.0,32.2648,32.3515,32.2388,32.3255,260594.0
2020-10-21 12:00:00,37.27,37.52,37.27,37.36,158754.0,32.3255,32.5423,32.3255,32.4035,158754.0
2020-10-21 12:30:00,37.37,37.41,37.28,37.36,149819.0,32.4122,32.4469,32.3342,32.4035,149819.0
2020-10-21 13:00:00,37.36,37.39,37.22,37.26,146335.0,32.4035,32.4296,32.2821,32.3168,146335.0
2020-10-21 13:30:00,37.27,37.33,37.2,37.27,112916.0,32.3255,32.3775,32.2648,32.3255,112916.0
2020-10-21 14:00:00,37.28,37.31,37.21,37.22,154043.0,32.3342,32.3602,32.2734,32.2821,154043.0
2020-10-21 14:30:00,37.22,37.23,37.15,37.2,90047.0,32.2821,32.2908,32.2214,32.2648,90047.0
2020-10-21 15:00:00,37.2,37.22,37.01,37.04,205019.0,32.2648,32.2821,32.1,32.126,205019.0
2020-10-21 15:30:00,37.05,37.08,36.85,36.91,647656.0,32.1347,32.1607,31.9612,32.0132,647656.0
2020-10-22 09:30:00,36.81,36.84,36.55,36.81,225881.0,31.9265,31.9525,31.701,31.9265,225881.0
2020-10-22 10:00:00,36.81,37.0,36.8,36.84,220936.0,31.9265,32.0913,31.9178,31.9525,220936.0
2020-10-22 10:30:00,36.85,37.21,36.78,37.17,212051.0,31.9612,32.2734,31.9005,32.2388,212051.0
2020-10-22 11:00:00,37.16,37.38,37.16,37.3,242918.0,32.2301,32.4209,32.2301,32.3515,242918.0
2020-10-22 11:30:00,37.29,37.3,37.18,37.24,125560.0,32.3428,32.3515,32.2474,32.2995,125560.0
2020-10-22 12:00:00,37.25,37.49,37.21,37.44,194728.0,32.3081,32.5163,32.2734,32.4729,194728.0
2020-10-22 12:30:00,37.44,37.48,37.37,37.39,133738.0,32.4729,32.5076,32.4122,32.4296,133738.0
2020-10-22 13:00:00,37.4,37.59,37.38,37.46,110618.0,32.4382,32.603,32.4209,32.4903,110618.0
2020-10-22 13:30:00,37.45,37.49,37.38,37.45,124783.0,32.4816,32.5163,32.4209,32.4816,124783.0
2020-10-22 14:00:00,37.45,37.55,37.44,37.52,209771.0,32.4816,32.5683,32.4729,32.5423,209771.0
2020-10-22 14:30:00,37.52,37.53,37.48,37.5,160630.0,32.5423,32.551,32.5076,32.525,160630.0
2020-10-22 15:00:00,37.51,37.58,37.44,37.55,195084.0,32.5336,32.5944,32.4729,32.5683,195084.0
2020-10-22 15:30:00,37.55,37.64,37.51,37.55,612157.0,32.5683,32.6464,32.5336,32.5683,612157.0
2020-10-23 09:30:00,37.87,38.17,37.84,37.89,403054.0,32.8459,33.1061,32.8199,32.8632,403054.0
2020-10-23 10:00:00,37.89,37.97,37.72,37.75,253190.0,32.8632,32.9326,32.7158,32.7418,253190.0
2020-10-23 10:30:00,37.75,38.03,37.72,37.79,322801.0,32.7418,32.9847,32.7158,32.7765,322801.0
2020-10-23 11:00:00,37.78,37.92,37.69,37.91,225188.0,32.7678,32.8893,32.6898,32.8806,225188.0
2020-10-23 11:30:00,37.91,37.96,37.86,37.88,125796.0,32.8806,32.9239,32.8372,32.8546,125796.0
2020-10-23 12:00:00,37.88,37.88,37.64,37.66,134780.0,32.8546,32.8546,32.6464,32.6637,134780.0
2020-10-23 12:30:00,37.66,37.7,37.59,37.61,99467.0,32.6637,32.6984,32.603,32.6204,99467.0
2020-10-23 13:00:00,37.61,37.84,37.6,37.83,121903.0,32.6204,32.8199,32.6117,32.8112,121903.0
2020-10-23 13:30:00,37.84,37.86,37.73,37.77,110143.0,32.8199,32.8372,32.7245,32.7592,110143.0
2020-10-23 14:00:00,37.77,37.82,37.71,37.73,120949.0,32.7592,32.8025,32.7071,32.7245,120949.0
2020-10-23 14:30:00,37.73,37.83,37.7,37.79,101289.0,32.7245,32.8112,32.6984,32.7765,101289.0
2020-10-23 15:00:00,37.79,37.82,37.71,37.73,127923.0,32.7765,32.8025,32.7071,32.7245,127923.0
2020-10-23 15:30:00,37.73,37.79,37.65,37.68,515654.0,32.7245,32.7765,32.6551,32.6811,515654.0
2020-10-26 09:30:00,37.17,37.37,36.8,36.87,268925.0,32.2388,32.4122,31.9178,31.9786,268925.0
2020-10-26 10:00:00,36.85,37.03,36.77,36.81,227931.0,31.9612,32.1173,31.8918,31.9265,227931.0
2020-10-26 10:30:00,36.8,36.82,36.5,36.59,268543.0,31.9178,31.9352,31.6576,31.7357,268543.0
2020-10-26 11:00:00,36.59,36.67,36.45,36.66,221971.0,31.7357,31.8051,31.6143,31.7964,221971.0
2020-10-26 11:30:00,36.67,36.69,36.57,36.68,179577.0,31.8051,31.8224,31.7184,31.8138,179577.0
2020-10-26 12:00:00,36.67,36.68,36.46,36.51,171437.0,31.8051,31.8138,31.6229,31.6663,171437.0
2020-10-26 12:30:00,36.51,36.52,36.39,36.49,167357.0,31.6663,31.675,31.5622,31.649,167357.0
2020-10-26 13:00:00,36.49,36.54,36.39,36.41,283673.0,31.649,31.6923,31.5622,31.5796,283673.0
2020-10-26 13:30:00,36.41,36.54,36.34,36.54,359479.0,31.5796,31.6923,31.5189,31.6923,359479.0
2020-10-26 14:00:00,36.54,36.65,36.49,36.57,266574.0,31.6923,31.7877,31.649,31.7184,266574.0
2020-10-26 14:30:00,36.57,36.58,36.47,36.54,197320.0,31.7184,31.727,31.6316,31.6923,197320.0
2020-10-26 15:00:00,36.54,36.6,36.49,36.52,211452.0,31.6923,31.7444,31.649,31.675,211452.0
2020-10-26 15:30:00,36.52,36.75,36.52,36.74,721864.0,31.675,31.8745,31.675,31.8658,721864.0
2020-10-27 09:30:00,36.31,36.49,36.2,36.34,478138.0,31.7674,31.9249,31.6712,31.7936,478138.0
2020-10-27 10:00:00,36.33,36.37,36.13,36.17,240670.0,31.7849,31.8199,31.6099,31.6449,240670.0
2020-10-27 10:30:00,36.16,36.19,36.03,36.04,195871.0,31.6362,31.6624,31.5224,31.5312,195871.0
2020-10-27 11:00:00,36.04,36.09,35.83,35.85,183558.0,31.5312,31.5749,31.3474,31.3649,183558.0
2020-10-27 11:30:00,35.84,35.89,35.71,35.87,212729.0,31.3562,31.3999,31.2425,31.3824,212729.0
2020-10-27 12:00:00,35.87,36.0,35.85,35.92,153756.0,31.3824,31.4962,31.3649,31.4262,153756.0
2020-10-27 12:30:00,35.93,35.93,35.77,35.78,139891.0,31.4349,31.4349,31.2949,31.3037,139891.0
2020-10-27 13:00:00,35.78,35.97,35.77,35.96,167872.0,31.3037,31.4699,31.2949,31.4612,167872.0
2020-10-27 13:30:00,35.95,36.05,35.87,35.88,212086.0,31.4524,31.5399,31.3824,31.3912,212086.0
2020-10-27 14:00:00,35.87,35.94,35.8,35.8,137875.0,31.3824,31.4437,31.3212,31.3212,137875.0
2020-10-27 14:30:00,35.8,35.84,35.7,35.7,179290.0,31.3212,31.3562,31.2337,31.2337,179290.0
2020-10-27 15:00:00,35.71,35.73,35.66,35.72,263278.0,31.2425,31.26,31.1987,31.2512,263278.0
2020-10-27 15:30:00,35.72,35.74,35.51,35.55,691451.0,31.2512,31.2687,31.0675,31.1025,691451.0
2020-10-28 09:30:00,34.88,35.09,34.6,34.65,338626.0,30.5163,30.7,30.2713,30.3151,338626.0
2020-10-28 10:00:00,34.64,34.64,34.31,34.39,379908.0,30.3063,30.3063,30.0176,30.0876,379908.0
2020-10-28 10:30:00,34.39,34.41,34.07,34.08,265916.0,30.0876,30.1051,29.8076,29.8164,265916.0
2020-10-28 11:00:00,34.08,34.27,34.04,34.19,275029.0,29.8164,29.9826,29.7814,29.9126,275029.0
2020-10-28 11:30:00,34.18,34.36,34.09,34.32,259137.0,29.9039,30.0613,29.8251,30.0264,259137.0
2020-10-28 12:00:00,34.33,34.44,34.28,34.3,247226.0,30.0351,30.1313,29.9914,30.0089,247226.0
2020-10-28 12:30:00,34.3,34.37,34.12,34.22,244856.0,30.0089,30.0701,29.8514,29.9389,244856.0
2020-10-28 13:00:00,34.21,34.3,34.1,34.29,250011.0,29.9301,30.0089,29.8339,30.0001,250011.0
2020-10-28 13:30:00,34.29,34.33,34.23,34.29,390065.0,30.0001,30.0351,29.9476,30.0001,390065.0
2020-10-28 14:00:00,34.29,34.36,34.09,34.34,405012.0,30.0001,30.0613,29.8251,30.0438,405012.0
2020-10-28 14:30:00,34.33,34.43,34.2,34.37,295121.0,30.0351,30.1226,29.9214,30.0701,295121.0
2020-10-28 15:00:00,34.38,34.39,34.14,34.27,281647.0,30.0788,30.0876,29.8689,29.9826,281647.0
2020-10-28 15:30:00,34.28,34.33,34.01,34.06,1458047.0,29.9914,30.0351,29.7551,29.7989,1458047.0
2020-10-29 09:30:00,33.95,33.97,33.19,33.63,464481.0,29.7026,29.7201,29.0377,29.4227,464481.0
2020-10-29 10:00:00,33.63,33.94,33.43,33.94,420401.0,29.4227,29.6939,29.2477,29.6939,420401.0
2020-10-29 10:30:00,33.95,34.16,33.93,34.0,259452.0,29.7026,29.8864,29.6851,29.7464,259452.0
2020-10-29 11:00:00,34.0,34.01,33.8,33.8,265185.0,29.7464,29.7551,29.5714,29.5714,265185.0
2020-10-29 11:30:00,33.8,33.92,33.74,33.87,223351.0,29.5714,29.6764,29.5189,29.6326,223351.0
2020-10-29 12:00:00,33.87,33.94,33.77,33.91,188740.0,29.6326,29.6939,29.5452,29.6676,188740.0
2020-10-29 12:30:00,33.91,34.06,33.89,33.95,258542.0,29.6676,29.7989,29.6501,29.7026,258542.0
2020-10-29 13:00:00,33.96,33.96,33.77,33.89,243719.0,29.7114,29.7114,29.5452,29.6501,243719.0
2020-10-29 13:30:00,33.89,34.24,33.88,34.23,258446.0,29.6501,29.9564,29.6414,29.9476,258446.0
2020-10-29 14:00:00,34.23,34.6,34.23,34.49,373280.0,29.9476,30.2713,29.9476,30.1751,373280.0
2020-10-29 14:30:00,34.48,34.58,34.36,34.52,375313.0,30.1663,30.2538,30.0613,30.2013,375313.0
2020-10-29 15:00:00,34.52,34.57,34.35,34.49,467251.0,30.2013,30.2451,30.0526,30.1751,467251.0
2020-10-29 15:30:00,34.5,34.56,34.3,34.31,1148644.0,30.1838,30.2363,30.0089,30.0176,1148644.0
2020-10-30 09:30:00,34.16,34.38,34.13,34.24,271023.0,29.8864,30.0788,29.8601,29.9564,271023.0
2020-10-30 10:00:00,34.24,34.37,33.82,33.87,409238.0,29.9564,30.0701,29.5889,29.6326,409238.0
2020-10-30 10:30:00,33.87,33.92,33.64,33.65,330506.0,29.6326,29.6764,29.4314,29.4402,330506.0
2020-10-30 11:00:00,33.65,34.0,33.65,33.83,370554.0,29.4402,29.7464,29.4402,29.5977,370554.0
2020-10-30 11:30:00,33.83,33.95,33.68,33.88,249482.0,29.5977,29.7026,29.4664,29.6414,249482.0
2020-10-30 12:00:00,33.87,33.99,33.81,33.95,203666.0,29.6326,29.7376,29.5802,29.7026,203666.0
2020-10-30 12:30:00,33.93,33.95,33.77,33.78,222457.0,29.6851,29.7026,29.5452,29.5539,222457.0
2020-10-30 13:00:00,33.77,33.92,33.73,33.91,191654.0,29.5452,29.6764,29.5102,29.6676,191654.0
2020-10-30 13:30:00,33.89,33.91,33.67,33.9,264584.0,29.6501,29.6676,29.4577,29.6589,264584.0
2020-10-30 14:00:00,33.91,34.05,33.84,33.85,214185.0,29.6676,29.7901,29.6064,29.6152,214185.0
2020-10-30 14:30:00,33.84,33.95,33.76,33.9,208712.0,29.6064,29.7026,29.5364,29.6589,208712.0
2020-10-30 15:00:00,33.89,34.01,33.83,33.93,373248.0,29.6501,29.7551,29.5977,29.6851,373248.0
2020-10-30 15:30:00,33.93,34.37,33.88,34.35,908804.0,29.6851,30.0701,29.6414,30.0526,908804.0
2020-11-02 09:30:00,35.02,35.14,34.52,34.68,415962.0,30.6388,30.7438,30.2013,30.3413,415962.0
2020-11-02 10:00:00,34.69,35.06,34.67,35.01,272898.0,30.3501,30.6738,30.3326,30.63,272898.0
2020-11-02 10:30:00,35.01,35.01,34.76,34.85,187591.0,30.63,30.63,30.4113,30.49,187591.0
2020-11-02 11:00:00,34.84,35.23,34.84,35.23,225133.0,30.4813,30.8225,30.4813,30.8225,225133.0
2020-11-02 11:30:00,35.24,35.25,35.05,35.05,199064.0,30.8313,30.84,30.665,30.665,199064.0
2020-11-02 12:00:00,35.06,35.13,35.01,35.13,136965.0,30.6738,30.735,30.63,30.735,136965.0
2020-11-02 12:30:00,35.13,35.17,34.96,35.0,127777.0,30.735,30.77,30.5863,30.6213,127777.0
2020-11-02 13:00:00,35.0,35.02,34.76,34.81,220665.0,30.6213,30.6388,30.4113,30.455,220665.0
2020-11-02 13:30:00,34.8,34.94,34.78,34.85,239190.0,30.4463,30.5688,30.4288,30.49,239190.0
2020-11-02 14:00:00,34.84,35.13,34.83,35.13,403690.0,30.4813,30.735,30.4725,30.735,403690.0
2020-11-02 14:30:00,35.13,35.29,35.12,35.16,277299.0,30.735,30.875,30.7263,30.7613,277299.0
2020-11-02 15:00:00,35.16,35.27,35.13,35.14,314822.0,30.7613,30.8575,30.735,30.7438,314822.0
2020-11-02 15:30:00,35.14,35.21,34.95,35.09,911878.0,30.7438,30.805,30.5775,30.7,911878.0
2020-11-03 09:30:00,35.83,36.1,35.61,36.0,553701.0,31.3474,31.5837,31.155,31.4962,553701.0
2020-11-03 10:00:00,36.0,36.15,35.85,36.1,479292.0,31.4962,31.6274,31.3649,31.5837,479292.0
2020-11-03 10:30:00,36.1,36.27,35.97,36.21,372423.0,31.5837,31.7324,31.4699,31.6799,372423.0
2020-11-03 11:00:00,36.2,36.33,36.1,36.16,293674.0,31.6712,31.7849,31.5837,31.6362,293674.0
2020-11-03 11:30:00,36.17,36.32,36.13,36.26,183810.0,31.6449,31.7761,31.6099,31.7236,183810.0
2020-11-03 12:00:00,36.26,36.28,36.1,36.11,236080.0,31.7236,31.7411,31.5837,31.5924,236080.0
2020-11-03 12:30:00,36.12,36.19,36.02,36.05,181109.0,31.6012,31.6624,31.5137,31.5399,181109.0
2020-11-03 13:00:00,36.05,36.18,36.03,36.17,145032.0,31.5399,31.6537,31.5224,31.6449,145032.0
2020-11-03 13:30:00,36.17,36.2,36.02,36.05,279913.0,31.6449,31.6712,31.5137,31.5399,279913.0
2020-11-03 14:00:00,36.03,36.16,36.01,36.04,365932.0,31.5224,31.6362,31.5049,31.5312,365932.0
2020-11-03 14:30:00,36.04,36.17,36.02,36.1,322501.0,31.5312,31.6449,31.5137,31.5837,322501.0
2020-11-03 15:00:00,36.11,36.13,35.92,35.98,263122.0,31.5924,31.6099,31.4262,31.4787,263122.0
2020-11-03 15:30:00,35.98,36.22,35.95,35.99,715725.0,31.4787,31.6886,31.4524,31.4874,715725.0
2020-11-04 09:30:00,35.13,35.6,34.39,34.9,800957.0,30.735,31.1462,30.0876,30.5338,800957.0
2020-11-04 10:00:00,34.91,35.35,34.71,35.11,614446.0,30.5425,30.9275,30.3676,30.7175,614446.0
2020-11-04 10:30:00,35.1,35.33,35.02,35.3,290992.0,30.7088,30.91,30.6388,30.8837,290992.0
2020-11-04 11:00:00,35.31,35.39,35.19,35.34,290541.0,30.8925,30.9625,30.7875,30.9187,290541.0
2020-11-04 11:30:00,35.34,35.48,35.28,35.43,240145.0,30.9187,31.0412,30.8662,30.9975,240145.0
2020-11-04 12:00:00,35.43,35.65,35.41,35.5,242686.0,30.9975,31.19,30.98,31.0587,242686.0
2020-11-04 12:30:00,35.51,35.59,35.42,35.44,201710.0,31.0675,31.1375,30.9887,31.0062,201710.0
2020-11-04 13:00:00,35.45,35.61,35.42,35.48,195842.0,31.015,31.155,30.9887,31.0412,195842.0
2020-11-04 13:30:00,35.49,35.59,35.31,35.33,212747.0,31.05,31.1375,30.8925,30.91,212747.0
2020-11-04 14:00:00,35.34,35.43,35.27,35.39,187139.0,30.9187,30.9975,30.8575,30.9625,187139.0
2020-11-04 14:30:00,35.4,35.44,35.21,35.23,222157.0,30.9712,31.0062,30.805,30.8225,222157.0
2020-11-04 15:00:00,35.22,35.26,34.94,34.96,308653.0,30.8138,30.8488,30.5688,30.5863,308653.0
2020-11-04 15:30:00,34.96,35.0,34.67,34.71,1191308.0,30.5863,30.6213,30.3326,30.3676,1191308.0
2020-11-05 09:30:00,34.89,35.24,34.87,34.9,600118.0,30.525,30.8313,30.5075,30.5338,600118.0
2020-11-05 10:00:00,34.9,35.56,34.86,35.42,449826.0,30.5338,31.1112,30.4988,30.9887,449826.0
2020-11-05 10:30:00,35.42,35.48,35.24,35.37,460460.0,30.9887,31.0412,30.8313,30.945,460460.0
2020-11-05 11:00:00,35.37,35.62,35.24,35.48,319677.0,30.945,31.1637,30.8313,31.0412,319677.0
2020-11-05 11:30:00,35.48,35.61,35.35,35.58,297386.0,31.0412,31.155,30.9275,31.1287,297386.0
2020-11-05 12:00:00,35.58,35.66,35.32,35.42,381180.0,31.1287,31.1987,30.9012,30.9887,381180.0
2020-11-05 12:30:00,35.43,35.71,35.39,35.69,219703.0,30.9975,31.2425,30.9625,31.225,219703.0
2020-11-05 13:00:00,35.7,35.82,35.69,35.77,231939.0,31.2337,31.3387,31.225,31.2949,231939.0
2020-11-05 13:30:00,35.77,35.93,35.73,35.81,169002.0,31.2949,31.4349,31.26,31.3299,169002.0
2020-11-05 14:00:00,35.84,35.84,35.66,35.73,160731.0,31.3562,31.3562,31.1987,31.26,160731.0
2020-11-05 14:30:00,35.73,35.86,35.64,35.73,208605.0,31.26,31.3737,31.1812,31.26,208605.0
2020-11-05 15:00:00,35.72,35.76,35.62,35.69,228339.0,31.2512,31.2862,31.1637,31.225,228339.0
2020-11-05 15:30:00,35.68,35.74,35.54,35.6,810831.0,31.2162,31.2687,31.0937,31.1462,810831.0
2020-11-06 09:30:00,35.75,35.85,35.51,35.62,387158.0,31.2774,31.3649,31.0675,31.1637,387158.0
2020-11-06 10:00:00,35.62,35.67,35.47,35.48,188128.0,31.1637,31.2075,31.0325,31.0412,188128.0
2020-11-06 10:30:00,35.48,35.58,35.29,35.33,296469.0,31.0412,31.1287,30.875,30.91,296469.0
2020-11-06 11:00:00,35.33,35.47,35.26,35.29,204372.0,30.91,31.0325,30.8488,30.875,204372.0
2020-11-06 11:30:00,35.28,35.38,35.24,35.32,91981.0,30.8662,30.9537,30.8313,30.9012,91981.0
2020-11-06 12:00:00,35.32,35.34,35.17,35.2,155946.0,30.9012,30.9187,30.77,30.7963,155946.0
2020-11-06 12:30:00,35.2,35.27,35.15,35.18,150761.0,30.7963,30.8575,30.7525,30.7788,150761.0
2020-11-06 13:00:00,35.18,35.26,35.08,35.26,135577.0,30.7788,30.8488,30.6913,30.8488,135577.0
2020-11-06 13:30:00,35.25,35.26,35.15,35.2,197785.0,30.84,30.8488,30.7525,30.7963,197785.0
2020-11-06 14:00:00,35.2,35.25,35.1,35.12,198717.0,30.7963,30.84,30.7088,30.7263,198717.0
2020-11-06 14:30:00,35.12,35.12,34.98,35.0,154528.0,30.7263,30.7263,30.6038,30.6213,154528.0
2020-11-06 15:00:00,35.0,35.07,34.91,35.06,212849.0,30.6213,30.6825,30.5425,30.6738,212849.0
2020-11-06 15:30:00,35.06,35.32,35.05,35.08,866564.0,30.6738,30.9012,30.665,30.6913,866564.0
2020-11-09 09:30:00,38.44,39.31,38.41,38.84,1198121.0,33.6309,34.3921,33.6047,33.9809,1198121.0
2020-11-09 10:00:00,38.83,39.19,38.67,39.08,900104.0,33.9721,34.2871,33.8321,34.1908,900104.0
2020-11-09 10:30:00,39.09,39.12,38.68,38.99,458534.0,34.1996,34.2258,33.8409,34.1121,458534.0
2020-11-09 11:00:00,38.99,39.0,38.61,38.76,601939.0,34.1121,34.1209,33.7796,33.9109,601939.0
2020-11-09 11:30:00,38.77,38.92,38.58,38.84,383263.0,33.9196,34.0509,33.7534,33.9809,383263.0
2020-11-09 12:00:00,38.83,39.4,38.82,39.38,541522.0,33.9721,34.4708,33.9634,34.4533,541522.0
2020-11-09 12:30:00,39.38,39.75,39.36,39.75,387507.0,34.4533,34.777,34.4358,34.777,387507.0
2020-11-09 13:00:00,39.75,40.06,39.71,40.03,359148.0,34.777,35.0482,34.742,35.022,359148.0
2020-11-09 13:30:00,40.04,40.04,39.68,39.74,362728.0,35.0307,35.0307,34.7158,34.7683,362728.0
2020-11-09 14:00:00,39.76,39.9,39.73,39.82,267029.0,34.7858,34.9083,34.7595,34.8383,267029.0
2020-11-09 14:30:00,39.82,39.82,39.59,39.75,322972.0,34.8383,34.8383,34.637,34.777,322972.0
2020-11-09 15:00:00,39.75,39.9,39.57,39.61,419333.0,34.777,34.9083,34.6195,34.6545,419333.0
2020-11-09 15:30:00,39.62,39.75,39.1,39.16,1181274.0,34.6633,34.777,34.2083,34.2608,1181274.0
2020-11-10 09:30:00,39.07,39.25,38.43,38.89,784005.0,34.1821,34.3396,33.6222,34.0246,784005.0
2020-11-10 10:00:00,38.9,39.52,38.86,39.36,605971.0,34.0334,34.5758,33.9984,34.4358,605971.0
2020-11-10 10:30:00,39.36,39.38,38.73,38.82,363311.0,34.4358,34.4533,33.8846,33.9634,363311.0
2020-11-10 11:00:00,38.8,38.88,38.62,38.79,323884.0,33.9459,34.0159,33.7884,33.9371,323884.0
2020-11-10 11:30:00,38.77,38.79,38.55,38.64,232054.0,33.9196,33.9371,33.7272,33.8059,232054.0
2020-11-10 12:00:00,38.65,38.9,38.62,38.9,244889.0,33.8146,34.0334,33.7884,34.0334,244889.0
2020-11-10 12:30:00,38.89,39.07,38.84,38.94,209596.0,34.0246,34.1821,33.9809,34.0684,209596.0
2020-11-10 13:00:00,38.94,38.99,38.77,38.79,246086.0,34.0684,34.1121,33.9196,33.9371,246086.0
2020-11-10 13:30:00,38.79,38.96,38.72,38.93,194203.0,33.9371,34.0859,33.8759,34.0596,194203.0
2020-11-10 14:00:00,38.93,39.03,38.89,38.93,214609.0,34.0596,34.1471,34.0246,34.0596,214609.0
2020-11-10 14:30:00,38.94,39.06,38.84,39.04,327404.0,34.0684,34.1733,33.9809,34.1558,327404.0
2020-11-10 15:00:00,39.04,39.29,38.99,39.19,298477.0,34.1558,34.3746,34.1121,34.2871,298477.0
2020-11-10 15:30:00,39.2,39.29,39.06,39.22,833184.0,34.2958,34.3746,34.1733,34.3133,833184.0
2020-11-11 09:30:00,39.7,39.7,38.58,38.59,514743.0,34.7333,34.7333,33.7534,33.7621,514743.0
2020-11-11 10:00:00,38.6,38.66,38.45,38.62,314028.0,33.7709,33.8234,33.6397,33.7884,314028.0
2020-11-11 10:30:00,38.63,38.75,38.54,38.66,379996.0,33.7971,33.9021,33.7184,33.8234,379996.0
2020-11-11 11:00:00,38.66,38.92,38.63,38.91,326337.0,33.8234,34.0509,33.7971,34.0421,326337.0
2020-11-11 11:30:00,38.91,38.99,38.77,38.77,244177.0,34.0421,34.1121,33.9196,33.9196,244177.0
2020-11-11 12:00:00,38.77,38.79,38.4,38.45,355944.0,33.9196,33.9371,33.5959,33.6397,355944.0
2020-11-11 12:30:00,38.45,38.73,38.43,38.69,254171.0,33.6397,33.8846,33.6222,33.8496,254171.0
2020-11-11 13:00:00,38.69,38.76,38.57,38.72,217902.0,33.8496,33.9109,33.7446,33.8759,217902.0
2020-11-11 13:30:00,38.73,38.81,38.64,38.65,216401.0,33.8846,33.9546,33.8059,33.8146,216401.0
2020-11-11 14:00:00,38.65,38.72,38.47,38.48,248361.0,33.8146,33.8759,33.6572,33.6659,248361.0
2020-11-11 14:30:00,38.48,38.56,38.24,38.42,280144.0,33.6659,33.7359,33.4559,33.6134,280144.0
2020-11-11 15:00:00,38.42,38.44,38.23,38.26,310397.0,33.6134,33.6309,33.4472,33.4734,310397.0
2020-11-11 15:30:00,38.26,38.61,38.24,38.6,934872.0,33.4734,33.7796,33.4559,33.7709,934872.0
2020-11-12 09:30:00,38.13,38.17,37.87,37.97,281436.0,33.3597,33.3947,33.1322,33.2197,281436.0
2020-11-12 10:00:00,37.97,38.33,37.91,38.12,266935.0,33.2197,33.5347,33.1672,33.3509,266935.0
2020-11-12 10:30:00,38.12,38.37,38.06,38.35,207385.0,33.3509,33.5697,33.2985,33.5522,207385.0
2020-11-12 11:00:00,38.34,38.39,38.18,38.2,196196.0,33.5434,33.5872,33.4034,33.4209,196196.0
2020-11-12 11:30:00,38.2,38.21,37.97,37.98,262623.0,33.4209,33.4297,33.2197,33.2285,262623.0
2020-11-12 12:00:00,37.98,38.0,37.78,37.84,298616.0,33.2285,33.246,33.0535,33.106,298616.0
2020-11-12 12:30:00,37.84,37.87,37.57,37.59,177478.0,33.106,33.1322,32.8698,32.8873,177478.0
2020-11-12 13:00:00,37.58,37.63,37.35,37.46,222943.0,32.8785,32.9222,32.6773,32.7735,222943.0
2020-11-12 13:30:00,37.47,37.58,37.42,37.51,197029.0,32.7823,32.8785,32.7385,32.8173,197029.0
2020-11-12 14:00:00,37.51,37.61,37.41,37.54,209493.0,32.8173,32.9048,32.7298,32.8435,209493.0
2020-11-12 14:30:00,37.54,37.63,37.36,37.4,184574.0,32.8435,32.9222,32.686,32.721,184574.0
2020-11-12 15:00:00,37.39,37.53,37.32,37.48,213346.0,32.7123,32.8348,32.651,32.791,213346.0
2020-11-12 15:30:00,37.48,37.77,37.41,37.74,576804.0,32.791,33.0447,32.7298,33.0185,576804.0
2020-11-13 09:30:00,38.2,38.44,38.04,38.39,272883.0,33.4209,33.6309,33.281,33.5872,272883.0
2020-11-13 10:00:00,38.38,38.62,38.35,38.51,237234.0,33.5784,33.7884,33.5522,33.6922,237234.0
2020-11-13 10:30:00,38.51,38.63,38.33,38.34,237794.0,33.6922,33.7971,33.5347,33.5434,237794.0
2020-11-13 11:00:00,38.36,38.41,38.22,38.33,120921.0,33.5609,33.6047,33.4384,33.5347,120921.0
2020-11-13 11:30:00,38.33,38.44,38.31,38.42,79106.0,33.5347,33.6309,33.5172,33.6134,79106.0
2020-11-13 12:00:00,38.43,38.44,38.35,38.44,73060.0,33.6222,33.6309,33.5522,33.6309,73060.0
2020-11-13 12:30:00,38.44,38.51,38.39,38.44,91919.0,33.6309,33.6922,33.5872,33.6309,91919.0
2020-11-13 13:00:00,38.44,38.57,38.39,38.57,140938.0,33.6309,33.7446,33.5872,33.7446,140938.0
2020-11-13 13:30:00,38.57,38.7,38.5,38.69,168717.0,33.7446,33.8584,33.6834,33.8496,168717.0
2020-11-13 14:00:00,38.69,38.85,38.69,38.78,354137.0,33.8496,33.9896,33.8496,33.9284,354137.0
2020-11-13 14:30:00,38.79,38.84,38.65,38.79,221094.0,33.9371,33.9809,33.8146,33.9371,221094.0
2020-11-13 15:00:00,38.78,38.79,38.69,38.79,239743.0,33.9284,33.9371,33.8496,33.9371,239743.0
2020-11-13 15:30:00,38.78,38.96,38.66,38.72,706413.0,33.9284,34.0859,33.8234,33.8759,706413.0
2020-11-16 09:30:00,39.77,39.94,39.29,39.48,461589.0,34.7945,34.9433,34.3746,34.5408,461589.0
2020-11-16 10:00:00,39.48,39.54,39.38,39.48,188784.0,34.5408,34.5933,34.4533,34.5408,188784.0
2020-11-16 10:30:00,39.48,39.74,39.39,39.64,160240.0,34.5408,34.7683,34.4621,34.6808,160240.0
2020-11-16 11:00:00,39.65,39.65,39.41,39.59,138949.0,34.6895,34.6895,34.4796,34.637,138949.0
2020-11-16 11:30:00,39.59,39.65,39.52,39.61,216732.0,34.637,34.6895,34.5758,34.6545,216732.0
2020-11-16 12:00:00,39.61,39.61,39.48,39.55,271807.0,34.6545,34.6545,34.5408,34.602,271807.0
2020-11-16 12:30:00,39.55,39.65,39.51,39.56,181271.0,34.602,34.6895,34.567,34.6108,181271.0
2020-11-16 13:00:00,39.56,39.56,39.27,39.27,244651.0,34.6108,34.6108,34.3571,34.3571,244651.0
2020-11-16 13:30:00,39.27,39.36,39.22,39.31,129839.0,34.3571,34.4358,34.3133,34.3921,129839.0
2020-11-16 14:00:00,39.3,39.34,39.23,39.33,102075.0,34.3833,34.4183,34.3221,34.4096,102075.0
2020-11-16 14:30:00,39.34,39.56,39.33,39.53,208431.0,34.4183,34.6108,34.4096,34.5845,208431.0
2020-11-16 15:00:00,39.52,39.56,39.45,39.53,295643.0,34.5758,34.6108,34.5146,34.5845,295643.0
2020-11-16 15:30:00,39.54,39.73,39.52,39.72,695521.0,34.5933,34.7595,34.5758,34.7508,695521.0
2020-11-17 09:30:00,39.03,39.39,38.86,38.86,303529.0,34.1471,34.4621,33.9984,33.9984,303529.0
2020-11-17 10:00:00,38.86,39.37,38.84,39.31,189867.0,33.9984,34.4446,33.9809,34.3921,189867.0
2020-11-17 10:30:00,39.32,39.47,39.25,39.41,215343.0,34.4008,34.5321,34.3396,34.4796,215343.0
2020-11-17 11:00:00,39.41,39.62,39.39,39.59,234324.0,34.4796,34.6633,34.4621,34.637,234324.0
2020-11-17 11:30:00,39.59,39.69,39.51,39.52,175548.0,34.637,34.7245,34.567,34.5758,175548.0
2020-11-17 12:00:00,39.5,39.53,39.37,39.48,177967.0,34.5583,34.5845,34.4446,34.5408,177967.0
2020-11-17 12:30:00,39.48,39.48,39.31,39.33,187520.0,34.5408,34.5408,34.3921,34.4096,187520.0
2020-11-17 13:00:00,39.33,39.35,39.26,39.3,95575.0,34.4096,34.4271,34.3483,34.3833,95575.0
2020-11-17 13:30:00,39.3,39.38,39.26,39.32,126957.0,34.3833,34.4533,34.3483,34.4008,126957.0
2020-11-17 14:00:00,39.32,39.41,39.31,39.35,143218.0,34.4008,34.4796,34.3921,34.4271,143218.0
2020-11-17 14:30:00,39.35,39.4,39.3,39.32,110055.0,34.4271,34.4708,34.3833,34.4008,110055.0
2020-11-17 15:00:00,39.32,39.39,39.17,39.21,171343.0,34.4008,34.4621,34.2696,34.3046,171343.0
2020-11-17 15:30:00,39.21,39.45,39.13,39.42,619686.0,34.3046,34.5146,34.2346,34.4883,619686.0
2020-11-18 09:30:00,39.65,40.21,39.48,40.05,691318.0,34.6895,35.1795,34.5408,35.0395,691318.0
2020-11-18 10:00:00,40.05,40.18,39.74,39.91,751344.0,35.0395,35.1532,34.7683,34.917,751344.0
2020-11-18 10:30:00,39.9,39.94,39.53,39.55,336305.0,34.9083,34.9433,34.5845,34.602,336305.0
2020-11-18 11:00:00,39.56,39.83,39.55,39.59,551650.0,34.6108,34.847,34.602,34.637,551650.0
2020-11-18 11:30:00,39.59,39.63,39.46,39.52,217559.0,34.637,34.672,34.5233,34.5758,217559.0
2020-11-18 12:00:00,39.52,39.56,39.34,39.36,160875.0,34.5758,34.6108,34.4183,34.4358,160875.0
2020-11-18 12:30:00,39.35,39.44,39.27,39.3,198094.0,34.4271,34.5058,34.3571,34.3833,198094.0
2020-11-18 13:00:00,39.3,39.35,39.23,39.25,151100.0,34.3833,34.4271,34.3221,34.3396,151100.0
2020-11-18 13:30:00,39.25,39.29,39.19,39.26,139404.0,34.3396,34.3746,34.2871,34.3483,139404.0
2020-11-18 14:00:00,39.26,39.35,39.15,39.2,420488.0,34.3483,34.4271,34.2521,34.2958,420488.0
2020-11-18 14:30:00,39.21,39.41,39.18,39.3,230545.0,34.3046,34.4796,34.2783,34.3833,230545.0
2020-11-18 15:00:00,39.3,39.35,39.12,39.13,218948.0,34.3833,34.4271,34.2258,34.2346,218948.0
2020-11-18 15:30:00,39.13,39.14,38.72,38.74,1113852.0,34.2346,34.2433,33.8759,33.8934,1113852.0
2020-11-19 09:30:00,37.86,38.61,37.76,38.25,533884.0,33.1235,33.7796,33.036,33.4647,533884.0
2020-11-19 10:00:00,38.26,38.37,38.07,38.11,205804.0,33.4734,33.5697,33.3072,33.3422,205804.0
2020-11-19 10:30:00,38.11,38.32,38.07,38.16,229587.0,33.3422,33.5259,33.3072,33.3859,229587.0
2020-11-19 11:00:00,38.16,38.3,38.07,38.18,161197.0,33.3859,33.5084,33.3072,33.4034,161197.0
2020-11-19 11:30:00,38.18,38.25,38.09,38.16,171196.0,33.4034,33.4647,33.3247,33.3859,171196.0
2020-11-19 12:00:00,38.15,38.2,38.01,38.04,230446.0,33.3772,33.4209,33.2547,33.281,230446.0
2020-11-19 12:30:00,38.03,38.16,37.95,37.98,172476.0,33.2722,33.3859,33.2022,33.2285,172476.0
2020-11-19 13:00:00,37.98,38.16,37.94,38.1,122988.0,33.2285,33.3859,33.1935,33.3334,122988.0
2020-11-19 13:30:00,38.09,38.14,38.03,38.05,114528.0,33.3247,33.3684,33.2722,33.2897,114528.0
2020-11-19 14:00:00,38.05,38.17,38.05,38.14,161026.0,33.2897,33.3947,33.2897,33.3684,161026.0
2020-11-19 14:30:00,38.13,38.4,38.12,38.37,243452.0,33.3597,33.5959,33.3509,33.5697,243452.0
2020-11-19 15:00:00,38.36,38.45,38.32,38.34,207588.0,33.5609,33.6397,33.5259,33.5434,207588.0
2020-11-19 15:30:00,38.34,38.52,38.3,38.48,570117.0,33.5434,33.7009,33.5084,33.6659,570117.0
2020-11-20 09:30:00,37.73,37.95,37.63,37.73,847378.0,33.0097,33.2022,32.9222,33.0097,847378.0
2020-11-20 10:00:00,37.73,37.84,37.52,37.72,527764.0,33.0097,33.106,32.826,33.001,527764.0
2020-11-20 10:30:00,37.72,37.94,37.67,37.81,452842.0,33.001,33.1935,32.9572,33.0797,452842.0
2020-11-20 11:00:00,37.81,37.94,37.79,37.83,292390.0,33.0797,33.1935,33.0622,33.0972,292390.0
2020-11-20 11:30:00,37.84,37.91,37.7,37.8,268379.0,33.106,33.1672,32.9835,33.071,268379.0
2020-11-20 12:00:00,37.79,37.92,37.76,37.91,182058.0,33.0622,33.176,33.036,33.1672,182058.0
2020-11-20 12:30:00,37.91,37.91,37.79,37.88,125661.0,33.1672,33.1672,33.0622,33.141,125661.0
2020-11-20 13:00:00,37.88,38.05,37.88,38.03,172323.0,33.141,33.2897,33.141,33.2722,172323.0
2020-11-20 13:30:00,38.03,38.1,38.01,38.05,162654.0,33.2722,33.3334,33.2547,33.2897,162654.0
2020-11-20 14:00:00,38.05,38.09,37.88,37.89,179508.0,33.2897,33.3247,33.141,33.1497,179508.0
2020-11-20 14:30:00,37.89,37.97,37.87,37.94,167146.0,33.1497,33.2197,33.1322,33.1935,167146.0
2020-11-20 15:00:00,37.95,37.96,37.8,37.88,241719.0,33.2022,33.211,33.071,33.141,241719.0
2020-11-20 15:30:00,37.88,38.05,37.78,37.88,970263.0,33.141,33.2897,33.0535,33.141,970263.0
2020-11-23 09:30:00,38.33,38.67,38.12,38.48,321455.0,33.5347,33.8321,33.3509,33.6659,321455.0
2020-11-23 10:00:00,38.48,38.61,38.38,38.42,303941.0,33.6659,33.7796,33.5784,33.6134,303941.0
2020-11-23 10:30:00,38.43,38.82,38.42,38.8,248660.0,33.6222,33.9634,33.6134,33.9459,248660.0
2020-11-23 11:00:00,38.8,38.83,38.62,38.75,194189.0,33.9459,33.9721,33.7884,33.9021,194189.0
2020-11-23 11:30:00,38.74,38.76,38.54,38.59,126622.0,33.8934,33.9109,33.7184,33.7621,126622.0
2020-11-23 12:00:00,38.6,38.64,38.52,38.55,101024.0,33.7709,33.8059,33.7009,33.7272,101024.0
2020-11-23 12:30:00,38.56,38.65,38.52,38.64,102388.0,33.7359,33.8146,33.7009,33.8059,102388.0
2020-11-23 13:00:00,38.63,38.64,38.52,38.52,120950.0,33.7971,33.8059,33.7009,33.7009,120950.0
2020-11-23 13:30:00,38.53,38.56,38.48,38.52,111114.0,33.7097,33.7359,33.6659,33.7009,111114.0
2020-11-23 14:00:00,38.51,38.61,38.48,38.54,106219.0,33.6922,33.7796,33.6659,33.7184,106219.0
2020-11-23 14:30:00,38.54,38.58,38.49,38.52,216361.0,33.7184,33.7534,33.6747,33.7009,216361.0
2020-11-23 15:00:00,38.52,38.62,38.49,38.52,292693.0,33.7009,33.7884,33.6747,33.7009,292693.0
2020-11-23 15:30:00,38.52,38.65,38.48,38.56,659892.0,33.7009,33.8146,33.6659,33.7359,659892.0
2020-11-24 09:30:00,39.2,39.8,39.15,39.79,345880.0,34.2958,34.8208,34.2521,34.812,345880.0
2020-11-24 10:00:00,39.8,40.11,39.67,40.09,373778.0,34.8208,35.092,34.707,35.0745,373778.0
2020-11-24 10:30:00,40.09,40.14,39.92,40.01,229409.0,35.0745,35.1182,34.9258,35.0045,229409.0
2020-11-24 11:00:00,40.01,40.53,40.0,40.52,635190.0,35.0045,35.4594,34.9957,35.4507,635190.0
2020-11-24 11:30:00,40.52,40.78,40.48,40.74,384499.0,35.4507,35.6782,35.4157,35.6432,384499.0
2020-11-24 12:00:00,40.74,40.84,40.54,40.59,311104.0,35.6432,35.7307,35.4682,35.5119,311104.0
2020-11-24 12:30:00,40.6,40.68,40.45,40.47,200169.0,35.5207,35.5907,35.3894,35.4069,200169.0
2020-11-24 13:00:00,40.47,40.75,40.45,40.71,414089.0,35.4069,35.6519,35.3894,35.6169,414089.0
2020-11-24 13:30:00,40.72,40.74,40.54,40.58,342475.0,35.6257,35.6432,35.4682,35.5032,342475.0
2020-11-24 14:00:00,40.57,40.71,40.53,40.53,235661.0,35.4944,35.6169,35.4594,35.4594,235661.0
2020-11-24 14:30:00,40.53,40.69,40.48,40.67,268847.0,35.4594,35.5994,35.4157,35.5819,268847.0
2020-11-24 15:00:00,40.67,40.77,40.64,40.67,270510.0,35.5819,35.6694,35.5557,35.5819,270510.0
2020-11-24 15:30:00,40.68,40.72,40.57,40.69,759066.0,35.5907,35.6257,35.4944,35.5994,759066.0
2020-11-25 09:30:00,40.45,40.45,39.83,40.07,507242.0,35.3894,35.3894,34.847,35.057,507242.0
2020-11-25 10:00:00,40.06,40.3,39.99,40.24,349839.0,35.0482,35.2582,34.987,35.2057,349839.0
2020-11-25 10:30:00,40.25,40.3,39.99,40.09,203305.0,35.2145,35.2582,34.987,35.0745,203305.0
2020-11-25 11:00:00,40.1,40.21,40.01,40.08,165868.0,35.0832,35.1795,35.0045,35.0657,165868.0
2020-11-25 11:30:00,40.09,40.45,40.08,40.4,143698.0,35.0745,35.3894,35.0657,35.3457,143698.0
2020-11-25 12:00:00,40.4,40.42,40.33,40.34,153875.0,35.3457,35.3632,35.2845,35.2932,153875.0
2020-11-25 12:30:00,40.34,40.49,40.31,40.49,192307.0,35.2932,35.4244,35.267,35.4244,192307.0
2020-11-25 13:00:00,40.49,40.61,40.48,40.56,235284.0,35.4244,35.5294,35.4157,35.4857,235284.0
2020-11-25 13:30:00,40.57,40.65,40.56,40.64,236533.0,35.4944,35.5644,35.4857,35.5557,236533.0
2020-11-25 14:00:00,40.64,40.64,40.48,40.55,199562.0,35.5557,35.5557,35.4157,35.4769,199562.0
2020-11-25 14:30:00,40.56,40.57,40.4,40.43,148248.0,35.4857,35.4944,35.3457,35.372,148248.0
2020-11-25 15:00:00,40.43,40.55,40.41,40.52,263663.0,35.372,35.4769,35.3545,35.4507,263663.0
2020-11-25 15:30:00,40.52,40.56,40.36,40.38,834176.0,35.4507,35.4857,35.3107,35.3282,834176.0
2020-11-27 09:30:00,40.8,40.8,40.26,40.27,287163.0,35.6957,35.6957,35.2232,35.232,287163.0
2020-11-27 10:00:00,40.26,40.32,39.99,40.08,170888.0,35.2232,35.2757,34.987,35.0657,170888.0
2020-11-27 10:30:00,40.08,40.16,39.91,40.14,174452.0,35.0657,35.1357,34.917,35.1182,174452.0
2020-11-27 11:00:00,40.13,40.22,40.0,40.02,241445.0,35.1095,35.1882,34.9957,35.0132,241445.0
2020-11-27 11:30:00,40.02,40.35,40.02,40.26,186434.0,35.0132,35.302,35.0132,35.2232,186434.0
2020-11-27 12:00:00,40.27,40.27,39.86,39.87,156985.0,35.232,35.232,34.8733,34.882,156985.0
2020-11-27 12:30:00,39.87,40.01,39.86,39.97,214734.0,34.882,35.0045,34.8733,34.9695,214734.0
2020-11-30 09:30:00,40.02,40.06,39.7,39.76,273273.0,35.0132,35.0482,34.7333,34.7858,273273.0
2020-11-30 10:00:00,39.77,39.86,39.53,39.55,207980.0,34.7945,34.8733,34.5845,34.602,207980.0
2020-11-30 10:30:00,39.56,39.67,39.37,39.67,197567.0,34.6108,34.707,34.4446,34.707,197567.0
2020-11-30 11:00:00,39.68,39.74,39.4,39.4,169641.0,34.7158,34.7683,34.4708,34.4708,169641.0
2020-11-30 11:30:00,39.4,39.49,39.35,39.41,177781.0,34.4708,34.5496,34.4271,34.4796,177781.0
2020-11-30 12:00:00,39.41,39.55,39.38,39.45,166955.0,34.4796,34.602,34.4533,34.5146,166955.0
2020-11-30 12:30:00,39.43,39.48,39.38,39.41,95551.0,34.4971,34.5408,34.4533,34.4796,95551.0
2020-11-30 13:00:00,39.4,39.41,39.25,39.29,93335.0,34.4708,34.4796,34.3396,34.3746,93335.0
2020-11-30 13:30:00,39.3,39.33,39.2,39.21,118175.0,34.3833,34.4096,34.2958,34.3046,118175.0
2020-11-30 14:00:00,39.2,39.29,39.16,39.23,134859.0,34.2958,34.3746,34.2608,34.3221,134859.0
2020-11-30 14:30:00,39.23,39.24,39.06,39.2,158629.0,34.3221,34.3308,34.1733,34.2958,158629.0
2020-11-30 15:00:00,39.21,39.24,39.06,39.12,161875.0,34.3046,34.3308,34.1733,34.2258,161875.0
2020-11-30 15:30:00,39.11,39.19,38.94,39.14,1217009.0,34.2171,34.2871,34.0684,34.2433,1217009.0
2020-12-01 09:30:00,39.8,40.0,39.56,39.79,560738.0,34.8208,34.9957,34.6108,34.812,560738.0
2020-12-01 10:00:00,39.8,40.1,39.78,39.86,422202.0,34.8208,35.0832,34.8033,34.8733,422202.0
2020-12-01 10:30:00,39.87,39.91,39.63,39.73,185810.0,34.882,34.917,34.672,34.7595,185810.0
2020-12-01 11:00:00,39.73,39.93,39.73,39.8,111768.0,34.7595,34.9345,34.7595,34.8208,111768.0
2020-12-01 11:30:00,39.8,39.81,39.45,39.46,184567.0,34.8208,34.8295,34.5146,34.5233,184567.0
2020-12-01 12:00:00,39.45,39.56,39.44,39.51,201693.0,34.5146,34.6108,34.5058,34.567,201693.0
2020-12-01 12:30:00,39.51,39.55,39.45,39.48,156788.0,34.567,34.602,34.5146,34.5408,156788.0
2020-12-01 13:00:00,39.48,39.55,39.39,39.4,96930.0,34.5408,34.602,34.4621,34.4708,96930.0
2020-12-01 13:30:00,39.4,39.5,39.34,39.46,213377.0,34.4708,34.5583,34.4183,34.5233,213377.0
2020-12-01 14:00:00,39.46,39.8,39.45,39.8,323252.0,34.5233,34.8208,34.5146,34.8208,323252.0
2020-12-01 14:30:00,39.8,39.86,39.71,39.82,453556.0,34.8208,34.8733,34.742,34.8383,453556.0
2020-12-01 15:00:00,39.82,39.82,39.56,39.68,366912.0,34.8383,34.8383,34.6108,34.7158,366912.0
2020-12-01 15:30:00,39.69,39.7,39.44,39.47,789976.0,34.7245,34.7333,34.5058,34.5321,789976.0
2020-12-02 09:30:00,39.45,39.76,39.29,39.55,286560.0,34.5146,34.7858,34.3746,34.602,286560.0
2020-12-02 10:00:00,39.55,39.72,39.41,39.52,200547.0,34.602,34.7508,34.4796,34.5758,200547.0
2020-12-02 10:30:00,39.51,39.65,39.45,39.61,126787.0,34.567,34.6895,34.5146,34.6545,126787.0
2020-12-02 11:00:00,39.61,39.9,39.59,39.9,549014.0,34.6545,34.9083,34.637,34.9083,549014.0
2020-12-02 11:30:00,39.9,39.99,39.64,39.69,245649.0,34.9083,34.987,34.6808,34.7245,245649.0
2020-12-02 12:00:00,39.7,39.75,39.61,39.72,83553.0,34.7333,34.777,34.6545,34.7508,83553.0
2020-12-02 12:30:00,39.71,39.93,39.71,39.87,296266.0,34.742,34.9345,34.742,34.882,296266.0
2020-12-02 13:00:00,39.87,39.91,39.84,39.87,85970.0,34.882,34.917,34.8558,34.882,85970.0
2020-12-02 13:30:00,39.88,39.93,39.71,39.77,169703.0,34.8908,34.9345,34.742,34.7945,169703.0
2020-12-02 14:00:00,39.77,40.05,39.76,40.05,282148.0,34.7945,35.0395,34.7858,35.0395,282148.0
2020-12-02 14:30:00,40.04,40.15,40.0,40.0,232070.0,35.0307,35.127,34.9957,34.9957,232070.0
2020-12-02 15:00:00,40.0,40.09,39.96,39.96,227201.0,34.9957,35.0745,34.9608,34.9608,227201.0
2020-12-02 15:30:00,39.97,40.15,39.96,39.99,684032.0,34.9695,35.127,34.9608,34.987,684032.0
2020-12-03 09:30:00,40.02,40.09,39.72,39.76,312666.0,35.0132,35.0745,34.7508,34.7858,312666.0
2020-12-03 10:00:00,39.75,39.79,39.61,39.73,163665.0,34.777,34.812,34.6545,34.7595,163665.0
2020-12-03 10:30:00,39.72,39.97,39.69,39.93,186776.0,34.7508,34.9695,34.7245,34.9345,186776.0
2020-12-03 11:00:00,39.93,40.01,39.85,39.92,181650.0,34.9345,35.0045,34.8645,34.9258,181650.0
2020-12-03 11:30:00,39.92,39.96,39.85,39.87,200079.0,34.9258,34.9608,34.8645,34.882,200079.0
2020-12-03 12:00:00,39.87,39.94,39.85,39.89,251237.0,34.882,34.9433,34.8645,34.8995,251237.0
2020-12-03 12:30:00,39.89,39.96,39.85,39.96,277363.0,34.8995,34.9608,34.8645,34.9608,277363.0
2020-12-03 13:00:00,39.96,39.98,39.92,39.94,125833.0,34.9608,34.9782,34.9258,34.9433,125833.0
2020-12-03 13:30:00,39.94,40.01,39.9,39.96,144838.0,34.9433,35.0045,34.9083,34.9608,144838.0
2020-12-03 14:00:00,39.96,40.07,39.96,40.02,168698.0,34.9608,35.057,34.9608,35.0132,168698.0
2020-12-03 14:30:00,40.01,40.12,39.98,40.12,139684.0,35.0045,35.1007,34.9782,35.1007,139684.0
2020-12-03 15:00:00,40.12,40.29,40.11,40.27,240301.0,35.1007,35.2495,35.092,35.232,240301.0
2020-12-03 15:30:00,40.27,40.27,39.87,40.12,979228.0,35.232,35.232,34.882,35.1007,979228.0
2020-12-04 09:30:00,40.24,40.8,40.24,40.48,364384.0,35.2057,35.6957,35.2057,35.4157,364384.0
2020-12-04 10:00:00,40.46,40.6,40.26,40.58,274726.0,35.3982,35.5207,35.2232,35.5032,274726.0
2020-12-04 10:30:00,40.57,40.71,40.53,40.68,184850.0,35.4944,35.6169,35.4594,35.5907,184850.0
2020-12-04 11:00:00,40.68,40.73,40.5,40.52,164874.0,35.5907,35.6344,35.4332,35.4507,164874.0
2020-12-04 11:30:00,40.52,40.61,40.44,40.55,265666.0,35.4507,35.5294,35.3807,35.4769,265666.0
2020-12-04 12:00:00,40.55,40.6,40.4,40.47,286238.0,35.4769,35.5207,35.3457,35.4069,286238.0
2020-12-04 12:30:00,40.47,40.51,40.35,40.45,133776.0,35.4069,35.4419,35.302,35.3894,133776.0
2020-12-04 13:00:00,40.46,40.59,40.44,40.45,239100.0,35.3982,35.5119,35.3807,35.3894,239100.0
2020-12-04 13:30:00,40.46,40.56,40.43,40.5,207714.0,35.3982,35.4857,35.372,35.4332,207714.0
2020-12-04 14:00:00,40.5,40.53,40.42,40.44,238762.0,35.4332,35.4594,35.3632,35.3807,238762.0
2020-12-04 14:30:00,40.44,40.58,40.43,40.54,200663.0,35.3807,35.5032,35.372,35.4682,200663.0
2020-12-04 15:00:00,40.53,40.55,40.37,40.41,213157.0,35.4594,35.4769,35.3195,35.3545,213157.0
2020-12-04 15:30:00,40.42,40.66,40.39,40.65,910205.0,35.3632,35.5732,35.337,35.5644,910205.0
2020-12-07 09:30:00,40.28,40.57,39.87,40.06,384693.0,35.2407,35.4944,34.882,35.0482,384693.0
2020-12-07 10:00:00,40.06,40.23,39.97,40.23,253075.0,35.0482,35.197,34.9695,35.197,253075.0
2020-12-07 10:30:00,40.23,40.34,40.2,40.3,165281.0,35.197,35.2932,35.1707,35.2582,165281.0
2020-12-07 11:00:00,40.3,40.36,40.18,40.29,132492.0,35.2582,35.3107,35.1532,35.2495,132492.0
2020-12-07 11:30:00,40.29,40.39,40.18,40.31,154736.0,35.2495,35.337,35.1532,35.267,154736.0
2020-12-07 12:00:00,40.3,40.4,40.23,40.27,119705.0,35.2582,35.3457,35.197,35.232,119705.0
2020-12-07 12:30:00,40.26,40.38,40.23,40.32,131028.0,35.2232,35.3282,35.197,35.2757,131028.0
2020-12-07 13:00:00,40.31,40.38,40.25,40.37,125182.0,35.267,35.3282,35.2145,35.3195,125182.0
2020-12-07 13:30:00,40.37,40.45,40.34,40.42,173175.0,35.3195,35.3894,35.2932,35.3632,173175.0
2020-12-07 14:00:00,40.42,40.47,40.27,40.27,199749.0,35.3632,35.4069,35.232,35.232,199749.0
2020-12-07 14:30:00,40.27,40.29,40.18,40.26,302290.0,35.232,35.2495,35.1532,35.2232,302290.0
2020-12-07 15:00:00,40.27,40.34,40.24,40.33,167563.0,35.232,35.2932,35.2057,35.2845,167563.0
2020-12-07 15:30:00,40.32,40.41,40.15,40.35,598356.0,35.2757,35.3545,35.127,35.302,598356.0
2020-12-08 09:30:00,40.03,40.56,40.01,40.39,211165.0,35.022,35.4857,35.0045,35.337,211165.0
2020-12-08 10:00:00,40.39,40.47,40.23,40.45,235918.0,35.337,35.4069,35.197,35.3894,235918.0
2020-12-08 10:30:00,40.45,40.48,40.37,40.48,190162.0,35.3894,35.4157,35.3195,35.4157,190162.0
2020-12-08 11:00:00,40.48,40.67,40.48,40.67,228600.0,35.4157,35.5819,35.4157,35.5819,228600.0
2020-12-08 11:30:00,40.67,40.7,40.48,40.51,147287.0,35.5819,35.6082,35.4157,35.4419,147287.0
2020-12-08 12:00:00,40.51,40.57,40.48,40.55,148727.0,35.4419,35.4944,35.4157,35.4769,148727.0
2020-12-08 12:30:00,40.55,40.68,40.51,40.62,200846.0,35.4769,35.5907,35.4419,35.5382,200846.0
2020-12-08 13:00:00,40.63,40.68,40.61,40.65,175425.0,35.5469,35.5907,35.5294,35.5644,175425.0
2020-12-08 13:30:00,40.65,40.67,40.6,40.66,154039.0,35.5644,35.5819,35.5207,35.5732,154039.0
2020-12-08 14:00:00,40.65,40.76,40.63,40.72,160106.0,35.5644,35.6607,35.5469,35.6257,160106.0
2020-12-08 14:30:00,40.72,40.76,40.67,40.7,160547.0,35.6257,35.6607,35.5819,35.6082,160547.0
2020-12-08 15:00:00,40.69,40.75,40.63,40.75,202514.0,35.5994,35.6519,35.5469,35.6519,202514.0
2020-12-08 15:30:00,40.74,40.85,40.72,40.79,1031339.0,35.6432,35.7394,35.6257,35.6869,1031339.0
2020-12-09 09:30:00,41.05,41.32,40.96,41.31,385532.0,35.9144,36.1506,35.8356,36.1419,385532.0
2020-12-09 10:00:00,41.3,41.51,41.24,41.26,223027.0,36.1331,36.3168,36.0806,36.0981,223027.0
2020-12-09 10:30:00,41.27,41.27,41.03,41.07,346313.0,36.1069,36.1069,35.8969,35.9319,346313.0
2020-12-09 11:00:00,41.06,41.14,40.97,41.04,281167.0,35.9231,35.9931,35.8444,35.9056,281167.0
2020-12-09 11:30:00,41.03,41.11,40.69,40.88,481934.0,35.8969,35.9669,35.5994,35.7657,481934.0
2020-12-09 12:00:00,40.88,41.09,40.87,41.02,245211.0,35.7657,35.9494,35.7569,35.8881,245211.0
2020-12-09 12:30:00,41.01,41.17,40.97,41.15,185255.0,35.8794,36.0194,35.8444,36.0019,185255.0
2020-12-09 13:00:00,41.15,41.18,41.05,41.11,366314.0,36.0019,36.0281,35.9144,35.9669,366314.0
2020-12-09 13:30:00,41.11,41.11,40.85,40.91,239621.0,35.9669,35.9669,35.7394,35.7919,239621.0
2020-12-09 14:00:00,40.92,41.06,40.91,41.04,241778.0,35.8006,35.9231,35.7919,35.9056,241778.0
2020-12-09 14:30:00,41.03,41.09,40.95,40.96,240895.0,35.8969,35.9494,35.8269,35.8356,240895.0
2020-12-09 15:00:00,40.95,40.98,40.71,40.77,292421.0,35.8269,35.8531,35.6169,35.6694,292421.0
2020-12-09 15:30:00,40.77,40.95,40.76,40.78,913336.0,35.6694,35.8269,35.6607,35.6782,913336.0
2020-12-10 09:30:00,40.36,40.6,40.28,40.43,366589.0,35.3107,35.5207,35.2407,35.372,366589.0
2020-12-10 10:00:00,40.43,40.59,40.3,40.55,477982.0,35.372,35.5119,35.2582,35.4769,477982.0
2020-12-10 10:30:00,40.55,40.86,40.55,40.86,435747.0,35.4769,35.7482,35.4769,35.7482,435747.0
2020-12-10 11:00:00,40.86,41.13,40.81,41.09,394224.0,35.7482,35.9844,35.7044,35.9494,394224.0
2020-12-10 11:30:00,41.09,41.12,40.94,41.01,300197.0,35.9494,35.9756,35.8181,35.8794,300197.0
2020-12-10 12:00:00,41.01,41.22,40.99,41.15,220427.0,35.8794,36.0631,35.8619,36.0019,220427.0
2020-12-10 12:30:00,41.15,41.31,41.13,41.21,251328.0,36.0019,36.1419,35.9844,36.0544,251328.0
2020-12-10 13:00:00,41.2,41.3,41.16,41.22,319828.0,36.0456,36.1331,36.0106,36.0631,319828.0
2020-12-10 13:30:00,41.22,41.25,41.07,41.13,234220.0,36.0631,36.0894,35.9319,35.9844,234220.0
2020-12-10 14:00:00,41.13,41.22,41.08,41.2,412340.0,35.9844,36.0631,35.9406,36.0456,412340.0
2020-12-10 14:30:00,41.2,41.33,41.17,41.29,330099.0,36.0456,36.1594,36.0194,36.1244,330099.0
2020-12-10 15:00:00,41.3,41.49,41.29,41.39,343745.0,36.1331,36.2993,36.1244,36.2118,343745.0
2020-12-10 15:30:00,41.39,41.5,41.3,41.35,1007108.0,36.2118,36.3081,36.1331,36.1769,1007108.0
2020-12-11 09:30:00,40.73,40.9,40.45,40.58,403953.0,35.6344,35.7832,35.3894,35.5032,403953.0
2020-12-11 10:00:00,40.56,40.73,40.34,40.38,230975.0,35.4857,35.6344,35.2932,35.3282,230975.0
2020-12-11 10:30:00,40.37,40.51,40.29,40.5,282152.0,35.3195,35.4419,35.2495,35.4332,282152.0
2020-12-11 11:00:00,40.48,40.66,40.48,40.64,250505.0,35.4157,35.5732,35.4157,35.5557,250505.0
2020-12-11 11:30:00,40.64,40.68,40.42,40.44,394074.0,35.5557,35.5907,35.3632,35.3807,394074.0
2020-12-11 12:00:00,40.44,40.45,40.13,40.27,224174.0,35.3807,35.3894,35.1095,35.232,224174.0
2020-12-11 12:30:00,40.26,40.52,40.26,40.51,151252.0,35.2232,35.4507,35.2232,35.4419,151252.0
2020-12-11 13:00:00,40.51,40.51,40.26,40.27,246241.0,35.4419,35.4419,35.2232,35.232,246241.0
2020-12-11 13:30:00,40.27,40.56,40.2,40.48,411441.0,35.232,35.4857,35.1707,35.4157,411441.0
2020-12-11 14:00:00,40.48,40.49,40.23,40.32,531040.0,35.4157,35.4244,35.197,35.2757,531040.0
2020-12-11 14:30:00,40.33,40.42,40.27,40.4,293121.0,35.2845,35.3632,35.232,35.3457,293121.0
2020-12-11 15:00:00,40.4,40.46,40.28,40.43,266985.0,35.3457,35.3982,35.2407,35.372,266985.0
2020-12-11 15:30:00,40.43,40.44,40.22,40.25,934765.0,35.372,35.3807,35.1882,35.2145,934765.0
2020-12-14 09:30:00,40.83,40.98,40.44,40.58,288831.0,35.7219,35.8531,35.3807,35.5032,288831.0
2020-12-14 10:00:00,40.58,40.7,40.53,40.69,178133.0,35.5032,35.6082,35.4594,35.5994,178133.0
2020-12-14 10:30:00,40.7,40.73,40.32,40.36,203604.0,35.6082,35.6344,35.2757,35.3107,203604.0
2020-12-14 11:00:00,40.35,40.42,40.22,40.24,195255.0,35.302,35.3632,35.1882,35.2057,195255.0
2020-12-14 11:30:00,40.26,40.32,40.11,40.12,175678.0,35.2232,35.2757,35.092,35.1007,175678.0
2020-12-14 12:00:00,40.14,40.3,40.14,40.3,163316.0,35.1182,35.2582,35.1182,35.2582,163316.0
2020-12-14 12:30:00,40.3,40.32,40.18,40.22,122184.0,35.2582,35.2757,35.1532,35.1882,122184.0
2020-12-14 13:00:00,40.22,40.28,40.17,40.26,115364.0,35.1882,35.2407,35.1445,35.2232,115364.0
2020-12-14 13:30:00,40.25,40.33,40.03,40.05,177028.0,35.2145,35.2845,35.022,35.0395,177028.0
2020-12-14 14:00:00,40.05,40.08,39.97,40.02,217342.0,35.0395,35.0657,34.9695,35.0132,217342.0
2020-12-14 14:30:00,40.01,40.07,39.91,40.02,147653.0,35.0045,35.057,34.917,35.0132,147653.0
2020-12-14 15:00:00,40.02,40.04,39.9,39.91,274555.0,35.0132,35.0307,34.9083,34.917,274555.0
2020-12-14 15:30:00,39.91,40.02,39.79,39.83,782235.0,34.917,35.0132,34.812,34.847,782235.0
2020-12-15 09:30:00,40.37,40.37,39.72,39.78,230484.0,35.3195,35.3195,34.7508,34.8033,230484.0
2020-12-15 10:00:00,39.78,39.98,39.73,39.78,128553.0,34.8033,34.9782,34.7595,34.8033,128553.0
2020-12-15 10:30:00,39.77,39.96,39.71,39.95,119051.0,34.7945,34.9608,34.742,34.952,119051.0
2020-12-15 11:00:00,39.94,40.05,39.88,39.98,197846.0,34.9433,35.0395,34.8908,34.9782,197846.0
2020-12-15 11:30:00,39.98,40.05,39.93,40.0,138336.0,34.9782,35.0395,34.9345,34.9957,138336.0
2020-12-15 12:00:00,40.0,40.14,39.98,40.14,189120.0,34.9957,35.1182,34.9782,35.1182,189120.0
2020-12-15 12:30:00,40.14,40.42,40.13,40.4,118083.0,35.1182,35.3632,35.1095,35.3457,118083.0
2020-12-15 13:00:00,40.4,40.46,40.35,40.39,176301.0,35.3457,35.3982,35.302,35.337,176301.0
2020-12-15 13:30:00,40.39,40.47,40.38,40.44,118284.0,35.337,35.4069,35.3282,35.3807,118284.0
2020-12-15 14:00:00,40.43,40.47,40.35,40.41,148335.0,35.372,35.4069,35.302,35.3545,148335.0
2020-12-15 14:30:00,40.41,40.47,40.32,40.34,159533.0,35.3545,35.4069,35.2757,35.2932,159533.0
2020-12-15 15:00:00,40.34,40.51,40.27,40.27,312910.0,35.2932,35.4419,35.232,35.232,312910.0
2020-12-15 15:30:00,40.27,40.29,40.14,40.19,777226.0,35.232,35.2495,35.1182,35.162,777226.0
2020-12-16 09:30:00,40.29,40.34,40.1,40.3,260910.0,35.2495,35.2932,35.0832,35.2582,260910.0
2020-12-16 10:00:00,40.31,40.5,40.24,40.47,180791.0,35.267,35.4332,35.2057,35.4069,180791.0
2020-12-16 10:30:00,40.48,40.62,40.3,40.37,216020.0,35.4157,35.5382,35.2582,35.3195,216020.0
2020-12-16 11:00:00,40.37,40.65,40.34,40.59,216270.0,35.3195,35.5644,35.2932,35.5119,216270.0
2020-12-16 11:30:00,40.58,40.67,40.57,40.6,199956.0,35.5032,35.5819,35.4944,35.5207,199956.0
2020-12-16 12:00:00,40.6,40.63,40.42,40.46,176365.0,35.5207,35.5469,35.3632,35.3982,176365.0
2020-12-16 12:30:00,40.46,40.52,40.38,40.42,183730.0,35.3982,35.4507,35.3282,35.3632,183730.0
2020-12-16 13:00:00,40.43,40.44,40.3,40.36,101572.0,35.372,35.3807,35.2582,35.3107,101572.0
2020-12-16 13:30:00,40.36,40.39,40.26,40.29,119606.0,35.3107,35.337,35.2232,35.2495,119606.0
2020-12-16 14:00:00,40.3,40.44,40.28,40.38,305946.0,35.2582,35.3807,35.2407,35.3282,305946.0
2020-12-16 14:30:00,40.38,40.63,40.36,40.59,195307.0,35.3282,35.5469,35.3107,35.5119,195307.0
2020-12-16 15:00:00,40.59,40.61,40.48,40.55,238731.0,35.5119,35.5294,35.4157,35.4769,238731.0
2020-12-16 15:30:00,40.56,40.63,40.44,40.45,517416.0,35.4857,35.5469,35.3807,35.3894,517416.0
2020-12-17 09:30:00,40.59,40.59,40.16,40.21,375766.0,35.5119,35.5119,35.1357,35.1795,375766.0
2020-12-17 10:00:00,40.21,40.53,40.19,40.52,199610.0,35.1795,35.4594,35.162,35.4507,199610.0
2020-12-17 10:30:00,40.51,40.56,40.33,40.41,165282.0,35.4419,35.4857,35.2845,35.3545,165282.0
2020-12-17 11:00:00,40.4,40.51,40.39,40.42,174769.0,35.3457,35.4419,35.337,35.3632,174769.0
2020-12-17 11:30:00,40.43,40.59,40.41,40.59,146665.0,35.372,35.5119,35.3545,35.5119,146665.0
2020-12-17 12:00:00,40.59,40.64,40.54,40.58,163511.0,35.5119,35.5557,35.4682,35.5032,163511.0
2020-12-17 12:30:00,40.58,40.67,40.5,40.59,236001.0,35.5032,35.5819,35.4332,35.5119,236001.0
2020-12-17 13:00:00,40.59,40.6,40.5,40.57,203697.0,35.5119,35.5207,35.4332,35.4944,203697.0
2020-12-17 13:30:00,40.57,40.65,40.55,40.65,232746.0,35.4944,35.5644,35.4769,35.5644,232746.0
2020-12-17 14:00:00,40.65,40.69,40.53,40.54,200311.0,35.5644,35.5994,35.4594,35.4682,200311.0
2020-12-17 14:30:00,40.54,40.57,40.43,40.44,183822.0,35.4682,35.4944,35.372,35.3807,183822.0
2020-12-17 15:00:00,40.44,40.49,40.37,40.42,296452.0,35.3807,35.4244,35.3195,35.3632,296452.0
2020-12-17 15:30:00,40.43,40.44,40.34,40.4,587800.0,35.372,35.3807,35.2932,35.3457,587800.0
2020-12-18 09:30:00,40.33,40.91,40.23,40.87,951785.0,35.2845,35.7919,35.197,35.7569,951785.0
2020-12-18 10:00:00,40.87,40.88,40.37,40.39,222491.0,35.7569,35.7657,35.3195,35.337,222491.0
2020-12-18 10:30:00,40.4,40.53,40.32,40.41,259748.0,35.3457,35.4594,35.2757,35.3545,259748.0
2020-12-18 11:00:00,40.41,40.52,40.26,40.41,323570.0,35.3545,35.4507,35.2232,35.3545,323570.0
2020-12-18 11:30:00,40.41,40.56,40.32,40.52,188070.0,35.3545,35.4857,35.2757,35.4507,188070.0
2020-12-18 12:00:00,40.51,40.54,40.4,40.41,119067.0,35.4419,35.4682,35.3457,35.3545,119067.0
2020-12-18 12:30:00,40.41,40.49,40.36,40.39,205180.0,35.3545,35.4244,35.3107,35.337,205180.0
2020-12-18 13:00:00,40.39,40.42,40.31,40.38,224992.0,35.337,35.3632,35.267,35.3282,224992.0
2020-12-18 13:30:00,40.37,40.42,40.28,40.4,251176.0,35.3195,35.3632,35.2407,35.3457,251176.0
2020-12-18 14:00:00,40.4,40.54,40.38,40.52,217949.0,35.3457,35.4682,35.3282,35.4507,217949.0
2020-12-18 14:30:00,40.52,40.59,40.47,40.52,292641.0,35.4507,35.5119,35.4069,35.4507,292641.0
2020-12-18 15:00:00,40.52,40.64,40.43,40.46,259580.0,35.4507,35.5557,35.372,35.3982,259580.0
2020-12-18 15:30:00,40.46,40.91,40.42,40.79,1390247.0,35.3982,35.7919,35.3632,35.6869,1390247.0
2020-12-21 09:30:00,41.53,42.14,40.97,41.16,1133713.0,36.3343,36.868,35.8444,36.0106,1133713.0
2020-12-21 10:00:00,41.15,41.15,40.39,40.48,742859.0,36.0019,36.0019,35.337,35.4157,742859.0
2020-12-21 10:30:00,40.48,40.85,40.4,40.7,415777.0,35.4157,35.7394,35.3457,35.6082,415777.0
2020-12-21 11:00:00,40.7,41.0,40.69,40.78,209289.0,35.6082,35.8706,35.5994,35.6782,209289.0
2020-12-21 11:30:00,40.81,41.05,40.76,40.99,233410.0,35.7044,35.9144,35.6607,35.8619,233410.0
2020-12-21 12:00:00,41.0,41.15,40.9,41.14,218191.0,35.8706,36.0019,35.7832,35.9931,218191.0
2020-12-21 12:30:00,41.15,41.43,41.15,41.38,204409.0,36.0019,36.2468,36.0019,36.2031,204409.0
2020-12-21 13:00:00,41.38,41.47,41.31,41.41,163253.0,36.2031,36.2818,36.1419,36.2293,163253.0
2020-12-21 13:30:00,41.4,41.57,41.39,41.43,209737.0,36.2206,36.3693,36.2118,36.2468,209737.0
2020-12-21 14:00:00,41.42,41.6,41.33,41.57,187514.0,36.2381,36.3956,36.1594,36.3693,187514.0
2020-12-21 14:30:00,41.57,41.6,41.38,41.39,231432.0,36.3693,36.3956,36.2031,36.2118,231432.0
2020-12-21 15:00:00,41.4,41.46,41.33,41.46,204664.0,36.2206,36.2731,36.1594,36.2731,204664.0
2020-12-21 15:30:00,41.45,41.46,41.19,41.41,1126270.0,36.2643,36.2731,36.0369,36.2293,1126270.0
2020-12-22 09:30:00,41.35,41.36,40.73,40.86,310252.0,36.1769,36.1856,35.6344,35.7482,310252.0
2020-12-22 10:00:00,40.87,41.05,40.8,40.99,252027.0,35.7569,35.9144,35.6957,35.8619,252027.0
2020-12-22 10:30:00,41.0,41.01,40.78,40.82,141234.0,35.8706,35.8794,35.6782,35.7132,141234.0
2020-12-22 11:00:00,40.82,40.92,40.73,40.74,151198.0,35.7132,35.8006,35.6344,35.6432,151198.0
2020-12-22 11:30:00,40.75,40.8,40.6,40.66,166679.0,35.6519,35.6957,35.5207,35.5732,166679.0
2020-12-22 12:00:00,40.66,40.68,40.54,40.58,131305.0,35.5732,35.5907,35.4682,35.5032,131305.0
2020-12-22 12:30:00,40.59,40.64,40.53,40.58,118898.0,35.5119,35.5557,35.4594,35.5032,118898.0
2020-12-22 13:00:00,40.59,40.66,40.57,40.64,164920.0,35.5119,35.5732,35.4944,35.5557,164920.0
2020-12-22 13:30:00,40.64,40.69,40.59,40.66,92215.0,35.5557,35.5994,35.5119,35.5732,92215.0
2020-12-22 14:00:00,40.66,40.67,40.56,40.58,106845.0,35.5732,35.5819,35.4857,35.5032,106845.0
2020-12-22 14:30:00,40.58,40.6,40.44,40.56,168119.0,35.5032,35.5207,35.3807,35.4857,168119.0
2020-12-22 15:00:00,40.57,40.6,40.45,40.47,197402.0,35.4944,35.5207,35.3894,35.4069,197402.0
2020-12-22 15:30:00,40.47,40.56,40.25,40.28,889474.0,35.4069,35.4857,35.2145,35.2407,889474.0
2020-12-23 09:30:00,40.54,41.09,40.43,40.96,405969.0,35.4682,35.9494,35.372,35.8356,405969.0
2020-12-23 10:00:00,40.96,41.08,40.83,40.86,345820.0,35.8356,35.9406,35.7219,35.7482,345820.0
2020-12-23 10:30:00,40.88,41.0,40.76,40.96,137773.0,35.7657,35.8706,35.6607,35.8356,137773.0
2020-12-23 11:00:00,40.95,41.08,40.91,40.98,152311.0,35.8269,35.9406,35.7919,35.8531,152311.0
2020-12-23 11:30:00,40.98,41.02,40.89,40.93,165530.0,35.8531,35.8881,35.7744,35.8094,165530.0
2020-12-23 12:00:00,40.93,41.05,40.92,41.02,130019.0,35.8094,35.9144,35.8006,35.8881,130019.0
2020-12-23 12:30:00,41.02,41.12,40.96,41.09,126110.0,35.8881,35.9756,35.8356,35.9494,126110.0
2020-12-23 13:00:00,41.08,41.32,41.04,41.32,285771.0,35.9406,36.1506,35.9056,36.1506,285771.0
2020-12-23 13:30:00,41.32,41.32,41.19,41.25,139714.0,36.1506,36.1506,36.0369,36.0894,139714.0
2020-12-23 14:00:00,41.25,41.27,41.1,41.14,108452.0,36.0894,36.1069,35.9581,35.9931,108452.0
2020-12-23 14:30:00,41.14,41.17,41.02,41.04,160155.0,35.9931,36.0194,35.8881,35.9056,160155.0
2020-12-23 15:00:00,41.03,41.08,41.0,41.06,142172.0,35.8969,35.9406,35.8706,35.9231,142172.0
2020-12-23 15:30:00,41.05,41.11,40.95,41.0,522498.0,35.9144,35.9669,35.8269,35.8706,522498.0
2020-12-24 09:30:00,41.15,41.2,40.62,40.88,242300.0,36.0019,36.0456,35.5382,35.7657,242300.0
2020-12-24 10:00:00,40.88,40.91,40.71,40.85,182457.0,35.7657,35.7919,35.6169,35.7394,182457.0
2020-12-24 10:30:00,40.87,40.95,40.77,40.95,80293.0,35.7569,35.8269,35.6694,35.8269,80293.0
2020-12-24 11:00:00,40.95,40.95,40.81,40.83,69632.0,35.8269,35.8269,35.7044,35.7219,69632.0
2020-12-24 11:30:00,40.82,40.88,40.77,40.83,76629.0,35.7132,35.7657,35.6694,35.7219,76629.0
2020-12-24 12:00:00,40.82,40.82,40.71,40.79,72500.0,35.7132,35.7132,35.6169,35.6869,72500.0
2020-12-24 12:30:00,40.8,41.08,40.8,41.07,227746.0,35.6957,35.9406,35.6957,35.9319,227746.0
2020-12-28 09:30:00,41.34,41.48,41.07,41.43,345747.0,36.1681,36.2906,35.9319,36.2468,345747.0
2020-12-28 10:00:00,41.43,41.87,41.42,41.85,317640.0,36.2468,36.6318,36.2381,36.6143,317640.0
2020-12-28 10:30:00,41.85,41.89,41.5,41.5,133439.0,36.6143,36.6493,36.3081,36.3081,133439.0
2020-12-28 11:00:00,41.51,41.54,41.4,41.44,104224.0,36.3168,36.3431,36.2206,36.2556,104224.0
2020-12-28 11:30:00,41.43,41.56,41.37,41.43,108318.0,36.2468,36.3606,36.1944,36.2468,108318.0
2020-12-28 12:00:00,41.43,41.49,41.38,41.44,111532.0,36.2468,36.2993,36.2031,36.2556,111532.0
2020-12-28 12:30:00,41.43,41.56,41.43,41.47,159478.0,36.2468,36.3606,36.2468,36.2818,159478.0
2020-12-28 13:00:00,41.47,41.51,41.39,41.39,92002.0,36.2818,36.3168,36.2118,36.2118,92002.0
2020-12-28 13:30:00,41.39,41.44,41.31,41.38,128058.0,36.2118,36.2556,36.1419,36.2031,128058.0
2020-12-28 14:00:00,41.38,41.43,41.34,41.35,100730.0,36.2031,36.2468,36.1681,36.1769,100730.0
2020-12-28 14:30:00,41.34,41.49,41.34,41.48,184668.0,36.1681,36.2993,36.1681,36.2906,184668.0
2020-12-28 15:00:00,41.47,41.51,41.41,41.45,268388.0,36.2818,36.3168,36.2293,36.2643,268388.0
2020-12-28 15:30:00,41.46,41.51,41.4,41.43,494509.0,36.2731,36.3168,36.2206,36.2468,494509.0
2020-12-29 09:30:00,41.58,41.58,41.21,41.35,198412.0,36.3781,36.3781,36.0544,36.1769,198412.0
2020-12-29 10:00:00,41.35,41.44,41.25,41.4,148832.0,36.1769,36.2556,36.0894,36.2206,148832.0
2020-12-29 10:30:00,41.4,41.56,41.39,41.55,186943.0,36.2206,36.3606,36.2118,36.3518,186943.0
2020-12-29 11:00:00,41.54,41.58,41.39,41.55,108441.0,36.3431,36.3781,36.2118,36.3518,108441.0
2020-12-29 11:30:00,41.55,41.67,41.49,41.66,79589.0,36.3518,36.4568,36.2993,36.4481,79589.0
2020-12-29 12:00:00,41.65,41.68,41.59,41.63,94508.0,36.4393,36.4656,36.3868,36.4218,94508.0
2020-12-29 12:30:00,41.63,41.63,41.49,41.57,105637.0,36.4218,36.4218,36.2993,36.3693,105637.0
2020-12-29 13:00:00,41.57,41.59,41.48,41.53,136895.0,36.3693,36.3868,36.2906,36.3343,136895.0
2020-12-29 13:30:00,41.53,41.67,41.52,41.65,165581.0,36.3343,36.4568,36.3256,36.4393,165581.0
2020-12-29 14:00:00,41.64,41.67,41.48,41.51,207535.0,36.4306,36.4568,36.2906,36.3168,207535.0
2020-12-29 14:30:00,41.51,41.62,41.49,41.56,245760.0,36.3168,36.4131,36.2993,36.3606,245760.0
2020-12-29 15:00:00,41.57,41.67,41.55,41.59,241899.0,36.3693,36.4568,36.3518,36.3868,241899.0
2020-12-29 15:30:00,41.59,41.61,41.43,41.44,533853.0,36.3868,36.4043,36.2468,36.2556,533853.0
2020-12-30 09:30:00,41.48,41.87,41.39,41.82,207575.0,36.2906,36.6318,36.2118,36.5881,207575.0
2020-12-30 10:00:00,41.83,41.83,41.54,41.61,139330.0,36.5968,36.5968,36.3431,36.4043,139330.0
2020-12-30 10:30:00,41.62,41.8,41.58,41.77,152045.0,36.4131,36.5706,36.3781,36.5443,152045.0
2020-12-30 11:00:00,41.77,41.83,41.69,41.69,135083.0,36.5443,36.5968,36.4743,36.4743,135083.0
2020-12-30 11:30:00,41.69,41.78,41.59,41.6,108728.0,36.4743,36.5531,36.3868,36.3956,108728.0
2020-12-30 12:00:00,41.59,41.71,41.54,41.67,108358.0,36.3868,36.4918,36.3431,36.4568,108358.0
2020-12-30 12:30:00,41.66,41.81,41.66,41.77,128813.0,36.4481,36.5793,36.4481,36.5443,128813.0
2020-12-30 13:00:00,41.77,41.82,41.73,41.77,125367.0,36.5443,36.5881,36.5093,36.5443,125367.0
2020-12-30 13:30:00,41.78,41.79,41.61,41.71,96736.0,36.5531,36.5618,36.4043,36.4918,96736.0
2020-12-30 14:00:00,41.7,41.79,41.66,41.69,106715.0,36.4831,36.5618,36.4481,36.4743,106715.0
2020-12-30 14:30:00,41.69,41.69,41.59,41.61,82601.0,36.4743,36.4743,36.3868,36.4043,82601.0
2020-12-30 15:00:00,41.62,41.66,41.57,41.65,88745.0,36.4131,36.4481,36.3693,36.4393,88745.0
2020-12-30 15:30:00,41.64,41.77,41.64,41.71,449586.0,36.4306,36.5443,36.4306,36.4918,449586.0
2020-12-31 09:30:00,41.69,41.81,41.58,41.64,231789.0,36.4743,36.5793,36.3781,36.4306,231789.0
2020-12-31 10:00:00,41.64,41.89,41.6,41.87,166976.0,36.4306,36.6493,36.3956,36.6318,166976.0
2020-12-31 10:30:00,41.87,42.0,41.84,41.95,98538.0,36.6318,36.7455,36.6056,36.7018,98538.0
2020-12-31 11:00:00,41.96,42.02,41.91,41.94,93415.0,36.7105,36.763,36.6668,36.693,93415.0
2020-12-31 11:30:00,41.93,42.05,41.93,42.04,94238.0,36.6843,36.7893,36.6843,36.7805,94238.0
2020-12-31 12:00:00,42.03,42.05,41.97,42.0,125107.0,36.7718,36.7893,36.7193,36.7455,125107.0
2020-12-31 12:30:00,42.0,42.07,41.96,41.99,102572.0,36.7455,36.8068,36.7105,36.7368,102572.0
2020-12-31 13:00:00,42.0,42.1,41.98,42.08,126206.0,36.7455,36.833,36.728,36.8155,126206.0
2020-12-31 13:30:00,42.09,42.11,42.01,42.09,85051.0,36.8243,36.8418,36.7543,36.8243,85051.0
2020-12-31 14:00:00,42.09,42.24,42.06,42.19,114817.0,36.8243,36.9555,36.798,36.9118,114817.0
2020-12-31 14:30:00,42.2,42.28,42.2,42.26,93265.0,36.9205,36.9905,36.9205,36.973,93265.0
2020-12-31 15:00:00,42.26,42.43,42.23,42.28,164682.0,36.973,37.1217,36.9468,36.9905,164682.0
2020-12-31 15:30:00,42.29,42.49,42.26,42.43,505827.0,36.9993,37.1742,36.973,37.1217,505827.0
2021-01-04 09:30:00,42.5,42.64,42.38,42.44,401824.0,37.183,37.3055,37.078,37.1305,401824.0
2021-01-04 10:00:00,42.42,42.44,41.93,41.96,232197.0,37.113,37.1305,36.6843,36.7105,232197.0
2021-01-04 10:30:00,41.95,41.97,41.51,41.66,185309.0,36.7018,36.7193,36.3168,36.4481,185309.0
2021-01-04 11:00:00,41.66,41.72,41.35,41.59,202513.0,36.4481,36.5006,36.1769,36.3868,202513.0
2021-01-04 11:30:00,41.58,41.61,41.36,41.43,172103.0,36.3781,36.4043,36.1856,36.2468,172103.0
2021-01-04 12:00:00,41.42,41.51,41.3,41.38,156397.0,36.2381,36.3168,36.1331,36.2031,156397.0
2021-01-04 12:30:00,41.38,41.39,41.23,41.33,125072.0,36.2031,36.2118,36.0719,36.1594,125072.0
2021-01-04 13:00:00,41.32,41.65,41.28,41.58,121102.0,36.1506,36.4393,36.1156,36.3781,121102.0
2021-01-04 13:30:00,41.57,41.7,41.49,41.65,146639.0,36.3693,36.4831,36.2993,36.4393,146639.0
2021-01-04 14:00:00,41.65,41.65,41.37,41.49,140149.0,36.4393,36.4393,36.1944,36.2993,140149.0
2021-01-04 14:30:00,41.48,41.54,41.34,41.52,121376.0,36.2906,36.3431,36.1681,36.3256,121376.0
2021-01-04 15:00:00,41.51,41.52,41.34,41.43,296738.0,36.3168,36.3256,36.1681,36.2468,296738.0
2021-01-04 15:30:00,41.42,41.8,41.39,41.69,836004.0,36.2381,36.5706,36.2118,36.4743,836004.0
2021-01-05 09:30:00,41.69,42.04,41.57,41.59,285652.0,36.4743,36.7805,36.3693,36.3868,285652.0
2021-01-05 10:00:00,41.61,41.81,41.38,41.48,276590.0,36.4043,36.5793,36.2031,36.2906,276590.0
2021-01-05 10:30:00,41.48,41.61,41.39,41.48,257774.0,36.2906,36.4043,36.2118,36.2906,257774.0
2021-01-05 11:00:00,41.48,41.66,41.34,41.63,159914.0,36.2906,36.4481,36.1681,36.4218,159914.0
2021-01-05 11:30:00,41.62,41.8,41.6,41.8,211684.0,36.4131,36.5706,36.3956,36.5706,211684.0
2021-01-05 12:00:00,41.8,42.08,41.78,42.07,129266.0,36.5706,36.8155,36.5531,36.8068,129266.0
2021-01-05 12:30:00,42.08,42.12,42.0,42.08,123578.0,36.8155,36.8505,36.7455,36.8155,123578.0
2021-01-05 13:00:00,42.09,42.14,42.05,42.13,197876.0,36.8243,36.868,36.7893,36.8593,197876.0
2021-01-05 13:30:00,42.13,42.23,42.04,42.19,162902.0,36.8593,36.9468,36.7805,36.9118,162902.0
2021-01-05 14:00:00,42.2,42.4,42.2,42.4,190657.0,36.9205,37.0955,36.9205,37.0955,190657.0
2021-01-05 14:30:00,42.4,42.43,42.18,42.18,221840.0,37.0955,37.1217,36.903,36.903,221840.0
2021-01-05 15:00:00,42.19,42.32,42.17,42.27,226790.0,36.9118,37.0255,36.8943,36.9818,226790.0
2021-01-05 15:30:00,42.29,42.34,42.09,42.16,701861.0,36.9993,37.043,36.8243,36.8855,701861.0
2021-01-06 09:30:00,43.52,44.42,43.43,44.37,895618.0,38.0754,38.8628,37.9966,38.819,895618.0
2021-01-06 10:00:00,44.37,44.84,44.28,44.77,623395.0,38.819,39.2302,38.7403,39.169,623395.0
2021-01-06 10:30:00,44.78,45.27,44.74,45.17,567636.0,39.1777,39.6064,39.1427,39.5189,567636.0
2021-01-06 11:00:00,45.16,45.3,45.05,45.14,436430.0,39.5102,39.6327,39.414,39.4927,436430.0
2021-01-06 11:30:00,45.14,45.38,45.08,45.09,403749.0,39.4927,39.7027,39.4402,39.449,403749.0
2021-01-06 12:00:00,45.09,45.27,45.01,45.24,291520.0,39.449,39.6064,39.379,39.5802,291520.0
2021-01-06 12:30:00,45.22,45.35,45.2,45.32,269087.0,39.5627,39.6764,39.5452,39.6502,269087.0
2021-01-06 13:00:00,45.32,45.42,45.27,45.27,237070.0,39.6502,39.7377,39.6064,39.6064,237070.0
2021-01-06 13:30:00,45.28,45.39,45.2,45.32,284512.0,39.6152,39.7114,39.5452,39.6502,284512.0
2021-01-06 14:00:00,45.33,45.37,45.03,45.1,266863.0,39.6589,39.6939,39.3965,39.4577,266863.0
2021-01-06 14:30:00,45.1,45.21,44.87,45.09,476038.0,39.4577,39.5539,39.2565,39.449,476038.0
2021-01-06 15:00:00,45.06,45.29,44.94,45.17,402582.0,39.4227,39.6239,39.3177,39.5189,402582.0
2021-01-06 15:30:00,45.18,45.25,44.89,45.01,1001359.0,39.5277,39.5889,39.274,39.379,1001359.0
2021-01-07 09:30:00,45.59,45.95,45.46,45.88,530555.0,39.8864,40.2014,39.7727,40.1401,530555.0
2021-01-07 10:00:00,45.88,46.04,45.77,45.99,333527.0,40.1401,40.2801,40.0439,40.2364,333527.0
2021-01-07 10:30:00,45.99,46.03,45.86,45.97,249332.0,40.2364,40.2714,40.1226,40.2189,249332.0
2021-01-07 11:00:00,45.98,46.04,45.51,45.51,248892.0,40.2276,40.2801,39.8164,39.8164,248892.0
2021-01-07 11:30:00,45.51,45.61,45.49,45.6,161050.0,39.8164,39.9039,39.7989,39.8952,161050.0
2021-01-07 12:00:00,45.59,45.67,45.5,45.51,259544.0,39.8864,39.9564,39.8077,39.8164,259544.0
2021-01-07 12:30:00,45.51,45.57,45.45,45.55,173395.0,39.8164,39.8689,39.7639,39.8514,173395.0
2021-01-07 13:00:00,45.55,45.7,45.46,45.47,123549.0,39.8514,39.9826,39.7727,39.7814,123549.0
2021-01-07 13:30:00,45.46,45.59,45.45,45.57,185514.0,39.7727,39.8864,39.7639,39.8689,185514.0
2021-01-07 14:00:00,45.58,45.62,45.46,45.47,118933.0,39.8777,39.9126,39.7727,39.7814,118933.0
2021-01-07 14:30:00,45.48,45.52,45.36,45.46,154772.0,39.7902,39.8252,39.6852,39.7727,154772.0
2021-01-07 15:00:00,45.46,45.49,45.39,45.41,172402.0,39.7727,39.7989,39.7114,39.7289,172402.0
2021-01-07 15:30:00,45.41,45.46,45.24,45.29,861964.0,39.7289,39.7727,39.5802,39.6239,861964.0
2021-01-08 09:30:00,45.35,45.46,44.85,44.91,281781.0,39.6764,39.7727,39.239,39.2915,281781.0
2021-01-08 10:00:00,44.9,45.02,44.67,44.68,152214.0,39.2827,39.3877,39.0815,39.0902,152214.0
2021-01-08 10:30:00,44.69,44.92,44.69,44.79,160914.0,39.099,39.3002,39.099,39.1865,160914.0
2021-01-08 11:00:00,44.8,44.97,44.75,44.96,104560.0,39.1952,39.344,39.1515,39.3352,104560.0
2021-01-08 11:30:00,44.96,44.96,44.79,44.88,92185.0,39.3352,39.3352,39.1865,39.2652,92185.0
2021-01-08 12:00:00,44.89,44.97,44.78,44.97,118121.0,39.274,39.344,39.1777,39.344,118121.0
2021-01-08 12:30:00,44.96,44.97,44.74,44.78,136554.0,39.3352,39.344,39.1427,39.1777,136554.0
2021-01-08 13:00:00,44.79,44.86,44.57,44.64,155076.0,39.1865,39.2477,38.994,39.0553,155076.0
2021-01-08 13:30:00,44.63,44.66,44.43,44.49,146683.0,39.0465,39.0728,38.8715,38.924,146683.0
2021-01-08 14:00:00,44.5,44.7,44.5,44.66,111454.0,38.9328,39.1077,38.9328,39.0728,111454.0
2021-01-08 14:30:00,44.65,44.73,44.55,44.72,152926.0,39.064,39.134,38.9765,39.1252,152926.0
2021-01-08 15:00:00,44.73,44.88,44.72,44.82,222851.0,39.134,39.2652,39.1252,39.2127,222851.0
2021-01-08 15:30:00,44.81,44.9,44.75,44.8,576630.0,39.204,39.2827,39.1515,39.1952,576630.0
2021-01-11 09:30:00,44.43,45.05,44.1,44.98,288391.0,38.8715,39.414,38.5828,39.3527,288391.0
2021-01-11 10:00:00,44.98,45.15,44.88,44.92,217502.0,39.3527,39.5014,39.2652,39.3002,217502.0
2021-01-11 10:30:00,44.92,45.06,44.87,44.98,207281.0,39.3002,39.4227,39.2565,39.3527,207281.0
2021-01-11 11:00:00,44.98,45.13,44.95,45.08,131594.0,39.3527,39.484,39.3265,39.4402,131594.0
2021-01-11 11:30:00,45.08,45.26,45.03,45.21,187999.0,39.4402,39.5977,39.3965,39.5539,187999.0
2021-01-11 12:00:00,45.21,45.3,45.19,45.24,114701.0,39.5539,39.6327,39.5364,39.5802,114701.0
2021-01-11 12:30:00,45.24,45.45,45.23,45.36,218250.0,39.5802,39.7639,39.5714,39.6852,218250.0
2021-01-11 13:00:00,45.37,45.48,45.35,45.39,169788.0,39.6939,39.7902,39.6764,39.7114,169788.0
2021-01-11 13:30:00,45.38,45.47,45.34,45.42,244604.0,39.7027,39.7814,39.6677,39.7377,244604.0
2021-01-11 14:00:00,45.43,45.54,45.37,45.39,126026.0,39.7464,39.8427,39.6939,39.7114,126026.0
2021-01-11 14:30:00,45.38,45.51,45.36,45.5,115295.0,39.7027,39.8164,39.6852,39.8077,115295.0
2021-01-11 15:00:00,45.51,45.57,45.45,45.51,159857.0,39.8164,39.8689,39.7639,39.8164,159857.0
2021-01-11 15:30:00,45.51,45.57,45.36,45.56,594529.0,39.8164,39.8689,39.6852,39.8602,594529.0
2021-01-12 09:30:00,45.91,46.33,45.85,46.3,456061.0,40.1664,40.5338,40.1139,40.5076,456061.0
2021-01-12 10:00:00,46.29,46.63,46.22,46.52,367085.0,40.4988,40.7963,40.4376,40.7001,367085.0
2021-01-12 10:30:00,46.52,46.57,46.45,46.52,232159.0,40.7001,40.7438,40.6388,40.7001,232159.0
2021-01-12 11:00:00,46.53,46.57,46.32,46.33,162889.0,40.7088,40.7438,40.5251,40.5338,162889.0
2021-01-12 11:30:00,46.33,46.5,46.16,46.49,240150.0,40.5338,40.6826,40.3851,40.6738,240150.0
2021-01-12 12:00:00,46.49,46.61,46.43,46.56,194332.0,40.6738,40.7788,40.6213,40.735,194332.0
2021-01-12 12:30:00,46.57,46.63,46.42,46.42,109835.0,40.7438,40.7963,40.6126,40.6126,109835.0
2021-01-12 13:00:00,46.42,46.47,46.35,46.45,161703.0,40.6126,40.6563,40.5513,40.6388,161703.0
2021-01-12 13:30:00,46.45,46.6,46.43,46.57,174858.0,40.6388,40.77,40.6213,40.7438,174858.0
2021-01-12 14:00:00,46.57,46.64,46.49,46.55,189265.0,40.7438,40.805,40.6738,40.7263,189265.0
2021-01-12 14:30:00,46.55,46.63,46.53,46.59,419489.0,40.7263,40.7963,40.7088,40.7613,419489.0
2021-01-12 15:00:00,46.59,46.67,46.5,46.54,365296.0,40.7613,40.8313,40.6826,40.7176,365296.0
2021-01-12 15:30:00,46.54,46.66,46.5,46.56,752395.0,40.7176,40.8225,40.6826,40.735,752395.0
2021-01-13 09:30:00,46.52,46.71,46.34,46.7,295516.0,40.7001,40.8663,40.5426,40.8575,295516.0
2021-01-13 10:00:00,46.71,46.84,46.53,46.79,225399.0,40.8663,40.98,40.7088,40.9363,225399.0
2021-01-13 10:30:00,46.79,46.79,46.42,46.5,304869.0,40.9363,40.9363,40.6126,40.6826,304869.0
2021-01-13 11:00:00,46.5,46.52,46.38,46.39,163025.0,40.6826,40.7001,40.5776,40.5863,163025.0
2021-01-13 11:30:00,46.4,46.4,46.18,46.21,116763.0,40.5951,40.5951,40.4026,40.4288,116763.0
2021-01-13 12:00:00,46.21,46.4,46.2,46.4,130336.0,40.4288,40.5951,40.4201,40.5951,130336.0
2021-01-13 12:30:00,46.4,46.69,46.38,46.66,169882.0,40.5951,40.8488,40.5776,40.8225,169882.0
2021-01-13 13:00:00,46.65,46.65,46.47,46.48,108086.0,40.8138,40.8138,40.6563,40.6651,108086.0
2021-01-13 13:30:00,46.49,46.64,46.49,46.62,87805.0,40.6738,40.805,40.6738,40.7875,87805.0
2021-01-13 14:00:00,46.62,46.69,46.49,46.55,175046.0,40.7875,40.8488,40.6738,40.7263,175046.0
2021-01-13 14:30:00,46.55,46.6,46.38,46.43,142064.0,40.7263,40.77,40.5776,40.6213,142064.0
2021-01-13 15:00:00,46.43,46.49,46.38,46.42,162233.0,40.6213,40.6738,40.5776,40.6126,162233.0
2021-01-13 15:30:00,46.43,46.48,46.3,46.32,650003.0,40.6213,40.6651,40.5076,40.5251,650003.0
2021-01-14 09:30:00,46.36,46.48,45.8,46.37,305566.0,40.5601,40.6651,40.0701,40.5688,305566.0
2021-01-14 10:00:00,46.37,46.53,46.26,46.51,148136.0,40.5688,40.7088,40.4726,40.6913,148136.0
2021-01-14 10:30:00,46.52,46.56,46.23,46.4,144538.0,40.7001,40.735,40.4463,40.5951,144538.0
2021-01-14 11:00:00,46.4,46.55,46.35,46.39,147565.0,40.5951,40.7263,40.5513,40.5863,147565.0
2021-01-14 11:30:00,46.4,46.46,46.32,46.42,102482.0,40.5951,40.6476,40.5251,40.6126,102482.0
2021-01-14 12:00:00,46.42,46.61,46.41,46.54,82067.0,40.6126,40.7788,40.6038,40.7176,82067.0
2021-01-14 12:30:00,46.53,46.64,46.48,46.52,92002.0,40.7088,40.805,40.6651,40.7001,92002.0
2021-01-14 13:00:00,46.52,46.72,46.5,46.7,105553.0,40.7001,40.875,40.6826,40.8575,105553.0
2021-01-14 13:30:00,46.71,46.8,46.68,46.8,140415.0,40.8663,40.945,40.84,40.945,140415.0
2021-01-14 14:00:00,46.8,46.84,46.64,46.65,105807.0,40.945,40.98,40.805,40.8138,105807.0
2021-01-14 14:30:00,46.65,46.67,46.43,46.56,145624.0,40.8138,40.8313,40.6213,40.735,145624.0
2021-01-14 15:00:00,46.55,46.6,46.44,46.55,199354.0,40.7263,40.77,40.6301,40.7263,199354.0
2021-01-14 15:30:00,46.55,46.59,46.4,46.52,496912.0,40.7263,40.7613,40.5951,40.7001,496912.0
2021-01-15 09:30:00,45.96,46.13,45.61,45.83,540622.0,40.2101,40.3588,39.9039,40.0964,540622.0
2021-01-15 10:00:00,45.82,45.82,45.32,45.45,239602.0,40.0876,40.0876,39.6502,39.7639,239602.0
2021-01-15 10:30:00,45.46,45.87,45.44,45.72,204317.0,39.7727,40.1314,39.7552,40.0001,204317.0
2021-01-15 11:00:00,45.73,45.74,45.5,45.62,169776.0,40.0089,40.0176,39.8077,39.9126,169776.0
2021-01-15 11:30:00,45.61,45.77,45.58,45.62,150538.0,39.9039,40.0439,39.8777,39.9126,150538.0
2021-01-15 12:00:00,45.6,45.64,45.49,45.63,111698.0,39.8952,39.9301,39.7989,39.9214,111698.0
2021-01-15 12:30:00,45.6,45.78,45.6,45.76,104774.0,39.8952,40.0526,39.8952,40.0351,104774.0
2021-01-15 13:00:00,45.76,45.88,45.7,45.81,103217.0,40.0351,40.1401,39.9826,40.0789,103217.0
2021-01-15 13:30:00,45.81,45.85,45.63,45.68,87260.0,40.0789,40.1139,39.9214,39.9651,87260.0
2021-01-15 14:00:00,45.68,45.75,45.64,45.74,84921.0,39.9651,40.0264,39.9301,40.0176,84921.0
2021-01-15 14:30:00,45.75,45.81,45.68,45.73,83021.0,40.0264,40.0789,39.9651,40.0089,83021.0
2021-01-15 15:00:00,45.73,45.82,45.65,45.66,174604.0,40.0089,40.0876,39.9389,39.9476,174604.0
2021-01-15 15:30:00,45.67,45.67,45.45,45.57,730728.0,39.9564,39.9564,39.7639,39.8689,730728.0
2021-01-19 09:30:00,45.75,45.83,45.23,45.78,365400.0,40.0264,40.0964,39.5714,40.0526,365400.0
2021-01-19 10:00:00,45.77,45.87,45.48,45.65,317848.0,40.0439,40.1314,39.7902,39.9389,317848.0
2021-01-19 10:30:00,45.66,46.06,45.66,46.02,181422.0,39.9476,40.2976,39.9476,40.2626,181422.0
2021-01-19 11:00:00,46.02,46.08,45.89,46.0,205202.0,40.2626,40.3151,40.1489,40.2451,205202.0
2021-01-19 11:30:00,46.0,46.19,45.89,46.13,170400.0,40.2451,40.4113,40.1489,40.3588,170400.0
2021-01-19 12:00:00,46.12,46.33,46.11,46.27,165642.0,40.3501,40.5338,40.3413,40.4813,165642.0
2021-01-19 12:30:00,46.27,46.29,46.12,46.28,132544.0,40.4813,40.4988,40.3501,40.4901,132544.0
2021-01-19 13:00:00,46.28,46.33,46.18,46.2,132974.0,40.4901,40.5338,40.4026,40.4201,132974.0
2021-01-19 13:30:00,46.21,46.25,46.16,46.16,158879.0,40.4288,40.4638,40.3851,40.3851,158879.0
2021-01-19 14:00:00,46.15,46.16,45.96,46.0,210237.0,40.3763,40.3851,40.2101,40.2451,210237.0
2021-01-19 14:30:00,46.0,46.0,45.7,45.8,264252.0,40.2451,40.2451,39.9826,40.0701,264252.0
2021-01-19 15:00:00,45.8,45.97,45.75,45.95,448424.0,40.0701,40.2189,40.0264,40.2014,448424.0
2021-01-19 15:30:00,45.95,45.95,45.6,45.82,1548161.0,40.2014,40.2014,39.8952,40.0876,1548161.0
2021-01-20 09:30:00,43.72,44.0,42.69,42.9,1453460.0,38.2504,38.4953,37.3492,37.5329,1453460.0
2021-01-20 10:00:00,42.9,43.45,42.84,42.93,889567.0,37.5329,38.0141,37.4804,37.5592,889567.0
2021-01-20 10:30:00,42.91,43.17,42.83,42.95,547104.0,37.5417,37.7692,37.4717,37.5767,547104.0
2021-01-20 11:00:00,42.94,43.02,42.53,42.69,433502.0,37.5679,37.6379,37.2092,37.3492,433502.0
2021-01-20 11:30:00,42.66,42.73,42.5,42.61,336536.0,37.323,37.3842,37.183,37.2792,336536.0
2021-01-20 12:00:00,42.61,42.78,42.55,42.76,245333.0,37.2792,37.428,37.2267,37.4105,245333.0
2021-01-20 12:30:00,42.76,42.83,42.57,42.59,350826.0,37.4105,37.4717,37.2442,37.2617,350826.0
2021-01-20 13:00:00,42.6,42.63,42.38,42.42,658641.0,37.2705,37.2967,37.078,37.113,658641.0
2021-01-20 13:30:00,42.43,42.48,42.29,42.43,443878.0,37.1217,37.1655,36.9993,37.1217,443878.0
2021-01-20 14:00:00,42.42,42.45,42.28,42.34,542762.0,37.113,37.1392,36.9905,37.043,542762.0
2021-01-20 14:30:00,42.34,42.65,42.26,42.62,514780.0,37.043,37.3142,36.973,37.288,514780.0
2021-01-20 15:00:00,42.63,42.72,42.56,42.66,549747.0,37.2967,37.3755,37.2355,37.323,549747.0
2021-01-20 15:30:00,42.66,42.72,42.44,42.5,1471339.0,37.323,37.3755,37.1305,37.183,1471339.0
2021-01-21 09:30:00,42.53,42.79,42.01,42.1,1040985.0,37.2092,37.4367,36.7543,36.833,1040985.0
2021-01-21 10:00:00,42.11,42.13,41.7,42.04,948105.0,36.8418,36.8593,36.4831,36.7805,948105.0
2021-01-21 10:30:00,42.04,42.2,41.82,41.92,651295.0,36.7805,36.9205,36.5881,36.6755,651295.0
2021-01-21 11:00:00,41.93,42.1,41.9,42.02,391087.0,36.6843,36.833,36.658,36.763,391087.0
2021-01-21 11:30:00,42.02,42.05,41.82,41.98,379529.0,36.763,36.7893,36.5881,36.728,379529.0
2021-01-21 12:00:00,41.98,42.2,41.95,42.12,348837.0,36.728,36.9205,36.7018,36.8505,348837.0
2021-01-21 12:30:00,42.11,42.42,42.08,42.34,411990.0,36.8418,37.113,36.8155,37.043,411990.0
2021-01-21 13:00:00,42.34,42.42,42.27,42.35,334718.0,37.043,37.113,36.9818,37.0517,334718.0
2021-01-21 13:30:00,42.36,42.41,42.25,42.38,342122.0,37.0605,37.1042,36.9643,37.078,342122.0
2021-01-21 14:00:00,42.37,42.41,42.33,42.39,281618.0,37.0692,37.1042,37.0342,37.0867,281618.0
2021-01-21 14:30:00,42.39,42.56,42.38,42.52,385274.0,37.0867,37.2355,37.078,37.2005,385274.0
2021-01-21 15:00:00,42.52,42.59,42.41,42.45,444377.0,37.2005,37.2617,37.1042,37.1392,444377.0
2021-01-21 15:30:00,42.45,42.5,42.21,42.26,1160729.0,37.1392,37.183,36.9293,36.973,1160729.0
2021-01-22 09:30:00,41.81,41.89,41.47,41.72,500669.0,36.5793,36.6493,36.2818,36.5006,500669.0
2021-01-22 10:00:00,41.73,41.89,41.72,41.75,257933.0,36.5093,36.6493,36.5006,36.5268,257933.0
2021-01-22 10:30:00,41.75,41.87,41.73,41.87,211066.0,36.5268,36.6318,36.5093,36.6318,211066.0
2021-01-22 11:00:00,41.87,41.92,41.77,41.92,296371.0,36.6318,36.6755,36.5443,36.6755,296371.0
2021-01-22 11:30:00,41.92,41.93,41.77,41.88,268238.0,36.6755,36.6843,36.5443,36.6405,268238.0
2021-01-22 12:00:00,41.88,41.97,41.85,41.97,212737.0,36.6405,36.7193,36.6143,36.7193,212737.0
2021-01-22 12:30:00,41.97,42.04,41.87,41.9,333220.0,36.7193,36.7805,36.6318,36.658,333220.0
2021-01-22 13:00:00,41.9,42.07,41.87,42.0,289709.0,36.658,36.8068,36.6318,36.7455,289709.0
2021-01-22 13:30:00,42.0,42.08,41.98,42.02,214073.0,36.7455,36.8155,36.728,36.763,214073.0
2021-01-22 14:00:00,42.02,42.11,41.97,42.08,221586.0,36.763,36.8418,36.7193,36.8155,221586.0
2021-01-22 14:30:00,42.08,42.11,42.01,42.06,259903.0,36.8155,36.8418,36.7543,36.798,259903.0
2021-01-22 15:00:00,42.05,42.28,42.05,42.27,403005.0,36.7893,36.9905,36.7893,36.9818,403005.0
2021-01-22 15:30:00,42.26,42.27,41.91,41.92,613318.0,36.973,36.9818,36.6668,36.6755,613318.0
2021-01-25 09:30:00,41.5,41.7,41.13,41.16,629091.0,36.3081,36.4831,35.9844,36.0106,629091.0
2021-01-25 10:00:00,41.16,41.28,41.13,41.26,375665.0,36.0106,36.1156,35.9844,36.0981,375665.0
2021-01-25 10:30:00,41.24,41.32,41.16,41.18,301828.0,36.0806,36.1506,36.0106,36.0281,301828.0
2021-01-25 11:00:00,41.19,41.34,41.11,41.13,321626.0,36.0369,36.1681,35.9669,35.9844,321626.0
2021-01-25 11:30:00,41.14,41.32,41.13,41.21,220544.0,35.9931,36.1506,35.9844,36.0544,220544.0
2021-01-25 12:00:00,41.22,41.31,41.15,41.2,464403.0,36.0631,36.1419,36.0019,36.0456,464403.0
2021-01-25 12:30:00,41.2,41.27,41.15,41.27,648828.0,36.0456,36.1069,36.0019,36.1069,648828.0
2021-01-25 13:00:00,41.27,41.33,41.18,41.25,365354.0,36.1069,36.1594,36.0281,36.0894,365354.0
2021-01-25 13:30:00,41.26,41.35,41.18,41.26,361811.0,36.0981,36.1769,36.0281,36.0981,361811.0
2021-01-25 14:00:00,41.27,41.35,41.24,41.28,409946.0,36.1069,36.1769,36.0806,36.1156,409946.0
2021-01-25 14:30:00,41.28,41.36,41.22,41.28,366223.0,36.1156,36.1856,36.0631,36.1156,366223.0
2021-01-25 15:00:00,41.28,41.49,41.27,41.43,504607.0,36.1156,36.2993,36.1069,36.2468,504607.0
2021-01-25 15:30:00,41.43,41.43,41.17,41.28,1141304.0,36.2468,36.2468,36.0194,36.1156,1141304.0
2021-01-26 09:30:00,41.48,41.49,41.07,41.15,694669.0,36.2906,36.2993,35.9319,36.0019,694669.0
2021-01-26 10:00:00,41.16,41.24,41.02,41.23,414878.0,36.0106,36.0806,35.8881,36.0719,414878.0
2021-01-26 10:30:00,41.22,41.22,41.01,41.02,353739.0,36.0631,36.0631,35.8794,35.8881,353739.0
2021-01-26 11:00:00,41.03,41.18,40.96,41.11,278785.0,35.8969,36.0281,35.8356,35.9669,278785.0
2021-01-26 11:30:00,41.1,41.14,40.9,41.01,322410.0,35.9581,35.9931,35.7832,35.8794,322410.0
2021-01-26 12:00:00,41.0,41.05,40.88,41.03,258098.0,35.8706,35.9144,35.7657,35.8969,258098.0
2021-01-26 12:30:00,41.03,41.14,41.0,41.09,173935.0,35.8969,35.9931,35.8706,35.9494,173935.0
2021-01-26 13:00:00,41.09,41.22,41.09,41.22,275945.0,35.9494,36.0631,35.9494,36.0631,275945.0
2021-01-26 13:30:00,41.22,41.44,41.22,41.4,303729.0,36.0631,36.2556,36.0631,36.2206,303729.0
2021-01-26 14:00:00,41.41,41.61,41.36,41.55,344058.0,36.2293,36.4043,36.1856,36.3518,344058.0
2021-01-26 14:30:00,41.55,41.64,41.48,41.62,345935.0,36.3518,36.4306,36.2906,36.4131,345935.0
2021-01-26 15:00:00,41.62,41.67,41.5,41.56,508001.0,36.4131,36.4568,36.3081,36.3606,508001.0
2021-01-26 15:30:00,41.55,41.56,41.29,41.34,692279.0,36.3518,36.3606,36.1244,36.1681,692279.0
2021-01-27 09:30:00,40.76,40.84,40.44,40.61,541050.0,35.6607,35.7307,35.3807,35.5294,541050.0
2021-01-27 10:00:00,40.61,40.74,40.42,40.7,504924.0,35.5294,35.6432,35.3632,35.6082,504924.0
2021-01-27 10:30:00,40.7,40.84,40.54,40.67,393307.0,35.6082,35.7307,35.4682,35.5819,393307.0
2021-01-27 11:00:00,40.67,40.78,40.61,40.67,366459.0,35.5819,35.6782,35.5294,35.5819,366459.0
2021-01-27 11:30:00,40.68,40.78,40.55,40.6,332331.0,35.5907,35.6782,35.4769,35.5207,332331.0
2021-01-27 12:00:00,40.6,40.65,40.54,40.56,242539.0,35.5207,35.5644,35.4682,35.4857,242539.0
2021-01-27 12:30:00,40.57,40.6,40.46,40.54,361931.0,35.4944,35.5207,35.3982,35.4682,361931.0
2021-01-27 13:00:00,40.54,40.63,40.53,40.6,177744.0,35.4682,35.5469,35.4594,35.5207,177744.0
2021-01-27 13:30:00,40.6,40.67,40.28,40.34,365624.0,35.5207,35.5819,35.2407,35.2932,365624.0
2021-01-27 14:00:00,40.37,40.37,40.02,40.12,412907.0,35.3195,35.3195,35.0132,35.1007,412907.0
2021-01-27 14:30:00,40.13,40.21,39.92,39.98,513921.0,35.1095,35.1795,34.9258,34.9782,513921.0
2021-01-27 15:00:00,39.98,40.23,39.93,39.96,737967.0,34.9782,35.197,34.9345,34.9608,737967.0
2021-01-27 15:30:00,39.96,40.02,39.58,39.81,1379816.0,34.9608,35.0132,34.6283,34.8295,1379816.0
2021-01-28 09:30:00,40.08,40.62,40.04,40.37,559100.0,35.0657,35.5382,35.0307,35.3195,559100.0
2021-01-28 10:00:00,40.38,40.65,40.3,40.38,368747.0,35.3282,35.5644,35.2582,35.3282,368747.0
2021-01-28 10:30:00,40.4,40.65,40.34,40.63,333848.0,35.3457,35.5644,35.2932,35.5469,333848.0
2021-01-28 11:00:00,40.63,40.94,40.61,40.82,432362.0,35.5469,35.8181,35.5294,35.7132,432362.0
2021-01-28 11:30:00,40.82,41.03,40.77,40.96,559804.0,35.7132,35.8969,35.6694,35.8356,559804.0
2021-01-28 12:00:00,40.96,41.05,40.94,41.04,254519.0,35.8356,35.9144,35.8181,35.9056,254519.0
2021-01-28 12:30:00,41.04,41.06,40.97,40.99,280042.0,35.9056,35.9231,35.8444,35.8619,280042.0
2021-01-28 13:00:00,40.99,41.03,40.77,40.95,390509.0,35.8619,35.8969,35.6694,35.8269,390509.0
2021-01-28 13:30:00,40.96,41.01,40.88,41.0,274655.0,35.8356,35.8794,35.7657,35.8706,274655.0
2021-01-28 14:00:00,40.99,41.01,40.8,40.82,326523.0,35.8619,35.8794,35.6957,35.7132,326523.0
2021-01-28 14:30:00,40.82,40.87,40.65,40.77,408612.0,35.7132,35.7569,35.5644,35.6694,408612.0
2021-01-28 15:00:00,40.77,41.0,40.72,40.86,370794.0,35.6694,35.8706,35.6257,35.7482,370794.0
2021-01-28 15:30:00,40.86,40.91,40.65,40.67,855841.0,35.7482,35.7919,35.5644,35.5819,855841.0
2021-01-29 09:30:00,40.21,40.44,40.08,40.37,470279.0,35.4533,35.6561,35.3387,35.5944,470279.0
2021-01-29 10:00:00,40.37,40.6,40.34,40.43,338365.0,35.5944,35.7971,35.5679,35.6473,338365.0
2021-01-29 10:30:00,40.44,40.48,40.31,40.39,395333.0,35.6561,35.6913,35.5414,35.612,395333.0
2021-01-29 11:00:00,40.38,40.4,40.05,40.05,441579.0,35.6032,35.6208,35.3122,35.3122,441579.0
2021-01-29 11:30:00,40.05,40.06,39.85,40.0,369024.0,35.3122,35.321,35.1359,35.2681,369024.0
2021-01-29 12:00:00,39.99,39.99,39.64,39.72,299009.0,35.2593,35.2593,34.9507,35.0212,299009.0
2021-01-29 12:30:00,39.71,39.84,39.58,39.69,344527.0,35.0124,35.127,34.8978,34.9948,344527.0
2021-01-29 13:00:00,39.69,39.77,39.52,39.69,297830.0,34.9948,35.0653,34.8449,34.9948,297830.0
2021-01-29 13:30:00,39.69,39.69,39.45,39.54,346118.0,34.9948,34.9948,34.7832,34.8625,346118.0
2021-01-29 14:00:00,39.54,39.91,39.53,39.83,363762.0,34.8625,35.1888,34.8537,35.1182,363762.0
2021-01-29 14:30:00,39.82,39.99,39.7,39.97,333986.0,35.1094,35.2593,35.0036,35.2417,333986.0
2021-01-29 15:00:00,39.98,40.22,39.97,40.1,366852.0,35.2505,35.4621,35.2417,35.3563,366852.0
2021-01-29 15:30:00,40.11,40.23,39.81,39.83,965644.0,35.3651,35.4709,35.1006,35.1182,965644.0
2021-02-01 09:30:00,40.13,40.33,40.02,40.3,394997.0,35.3827,35.5591,35.2858,35.5326,394997.0
2021-02-01 10:00:00,40.3,40.43,40.14,40.37,334600.0,35.5326,35.6473,35.3916,35.5944,334600.0
2021-02-01 10:30:00,40.37,40.54,40.33,40.36,444046.0,35.5944,35.7442,35.5591,35.5855,444046.0
2021-02-01 11:00:00,40.36,40.62,40.32,40.6,349346.0,35.5855,35.8148,35.5503,35.7971,349346.0
2021-02-01 11:30:00,40.61,40.8,40.59,40.63,500336.0,35.806,35.9735,35.7883,35.8236,500336.0
2021-02-01 12:00:00,40.64,40.66,40.52,40.64,418154.0,35.8324,35.85,35.7266,35.8324,418154.0
2021-02-01 12:30:00,40.64,40.78,40.61,40.73,353805.0,35.8324,35.9558,35.806,35.9118,353805.0
2021-02-01 13:00:00,40.73,40.78,40.62,40.77,266213.0,35.9118,35.9558,35.8148,35.947,266213.0
2021-02-01 13:30:00,40.77,40.8,40.6,40.62,306596.0,35.947,35.9735,35.7971,35.8148,306596.0
2021-02-01 14:00:00,40.63,40.95,40.62,40.92,345048.0,35.8236,36.1057,35.8148,36.0793,345048.0
2021-02-01 14:30:00,40.93,41.07,40.91,40.95,432646.0,36.0881,36.2115,36.0705,36.1057,432646.0
2021-02-01 15:00:00,40.96,40.96,40.77,40.79,337230.0,36.1146,36.1146,35.947,35.9647,337230.0
2021-02-01 15:30:00,40.79,40.8,40.46,40.47,1025068.0,35.9647,35.9735,35.6737,35.6825,1025068.0
2021-02-02 09:30:00,40.75,41.09,40.53,40.93,570378.0,35.9294,36.2292,35.7354,36.0881,570378.0
2021-02-02 10:00:00,40.92,41.35,40.92,41.17,380953.0,36.0793,36.4584,36.0793,36.2997,380953.0
2021-02-02 10:30:00,41.18,41.26,41.09,41.2,215456.0,36.3085,36.3791,36.2292,36.3262,215456.0
2021-02-02 11:00:00,41.2,41.4,41.19,41.34,162942.0,36.3262,36.5025,36.3173,36.4496,162942.0
2021-02-02 11:30:00,41.34,41.49,41.33,41.4,312842.0,36.4496,36.5819,36.4408,36.5025,312842.0
2021-02-02 12:00:00,41.4,41.45,41.33,41.36,242992.0,36.5025,36.5466,36.4408,36.4672,242992.0
2021-02-02 12:30:00,41.36,41.58,41.34,41.58,347560.0,36.4672,36.6612,36.4496,36.6612,347560.0
2021-02-02 13:00:00,41.59,41.63,41.39,41.41,247482.0,36.67,36.7053,36.4937,36.5113,247482.0
2021-02-02 13:30:00,41.42,41.53,41.36,41.37,233649.0,36.5201,36.6171,36.4672,36.4761,233649.0
2021-02-02 14:00:00,41.36,41.44,41.31,41.41,261904.0,36.4672,36.5378,36.4232,36.5113,261904.0
2021-02-02 14:30:00,41.4,41.55,41.39,41.5,231931.0,36.5025,36.6348,36.4937,36.5907,231931.0
2021-02-02 15:00:00,41.49,41.56,41.22,41.23,354309.0,36.5819,36.6436,36.3438,36.3526,354309.0
2021-02-02 15:30:00,41.23,41.24,40.81,40.85,1411633.0,36.3526,36.3614,35.9823,36.0176,1411633.0
2021-02-03 09:30:00,40.72,41.14,40.56,40.68,364674.0,35.9029,36.2733,35.7619,35.8677,364674.0
2021-02-03 10:00:00,40.69,40.92,40.67,40.71,316578.0,35.8765,36.0793,35.8589,35.8941,316578.0
2021-02-03 10:30:00,40.71,40.8,40.61,40.61,323488.0,35.8941,35.9735,35.806,35.806,323488.0
2021-02-03 11:00:00,40.62,40.81,40.61,40.77,218908.0,35.8148,35.9823,35.806,35.947,218908.0
2021-02-03 11:30:00,40.78,40.9,40.76,40.86,148622.0,35.9558,36.0617,35.9382,36.0264,148622.0
2021-02-03 12:00:00,40.85,40.98,40.79,40.97,228192.0,36.0176,36.1322,35.9647,36.1234,228192.0
2021-02-03 12:30:00,40.97,41.0,40.9,41.0,179700.0,36.1234,36.1498,36.0617,36.1498,179700.0
2021-02-03 13:00:00,41.01,41.08,40.97,41.05,131204.0,36.1586,36.2204,36.1234,36.1939,131204.0
2021-02-03 13:30:00,41.05,41.12,41.03,41.11,183530.0,36.1939,36.2556,36.1763,36.2468,183530.0
2021-02-03 14:00:00,41.12,41.17,41.04,41.16,166058.0,36.2556,36.2997,36.1851,36.2909,166058.0
2021-02-03 14:30:00,41.16,41.16,41.05,41.16,203598.0,36.2909,36.2909,36.1939,36.2909,203598.0
2021-02-03 15:00:00,41.16,41.32,41.13,41.28,305670.0,36.2909,36.432,36.2644,36.3967,305670.0
2021-02-03 15:30:00,41.29,41.32,41.05,41.05,817814.0,36.4055,36.432,36.1939,36.1939,817814.0
2021-02-04 09:30:00,41.29,41.66,41.17,41.63,321551.0,36.4055,36.7317,36.2997,36.7053,321551.0
2021-02-04 10:00:00,41.66,41.97,41.61,41.91,292326.0,36.7317,37.0051,36.6877,36.9522,292326.0
2021-02-04 10:30:00,41.9,41.94,41.67,41.72,177291.0,36.9434,36.9786,36.7406,36.7847,177291.0
2021-02-04 11:00:00,41.72,41.92,41.7,41.89,150925.0,36.7847,36.961,36.767,36.9345,150925.0
2021-02-04 11:30:00,41.88,41.94,41.8,41.84,152113.0,36.9257,36.9786,36.8552,36.8905,152113.0
2021-02-04 12:00:00,41.83,41.89,41.8,41.89,124598.0,36.8816,36.9345,36.8552,36.9345,124598.0
2021-02-04 12:30:00,41.89,41.97,41.87,41.91,128475.0,36.9345,37.0051,36.9169,36.9522,128475.0
2021-02-04 13:00:00,41.91,41.99,41.86,41.96,149337.0,36.9522,37.0227,36.9081,36.9963,149337.0
2021-02-04 13:30:00,41.97,42.3,41.96,42.2,369618.0,37.0051,37.296,36.9963,37.2079,369618.0
2021-02-04 14:00:00,42.2,42.24,42.15,42.18,207354.0,37.2079,37.2431,37.1638,37.1902,207354.0
2021-02-04 14:30:00,42.18,42.19,42.01,42.12,424511.0,37.1902,37.1991,37.0403,37.1373,424511.0
2021-02-04 15:00:00,42.11,42.13,41.94,42.01,302671.0,37.1285,37.1461,36.9786,37.0403,302671.0
2021-02-04 15:30:00,42.01,42.24,41.97,42.24,1001278.0,37.0403,37.2431,37.0051,37.2431,1001278.0
2021-02-05 09:30:00,42.53,42.58,42.18,42.19,257106.0,37.4988,37.5429,37.1902,37.1991,257106.0
2021-02-05 10:00:00,42.2,42.2,41.98,42.19,157081.0,37.2079,37.2079,37.0139,37.1991,157081.0
2021-02-05 10:30:00,42.2,42.48,42.2,42.26,189547.0,37.2079,37.4547,37.2079,37.2608,189547.0
2021-02-05 11:00:00,42.27,42.31,42.12,42.16,184261.0,37.2696,37.3049,37.1373,37.1726,184261.0
2021-02-05 11:30:00,42.16,42.19,42.04,42.04,113364.0,37.1726,37.1991,37.0668,37.0668,113364.0
2021-02-05 12:00:00,42.03,42.1,42.02,42.09,83845.0,37.058,37.1197,37.0492,37.1109,83845.0
2021-02-05 12:30:00,42.09,42.19,42.07,42.15,86351.0,37.1109,37.1991,37.0932,37.1638,86351.0
2021-02-05 13:00:00,42.15,42.18,42.02,42.05,74344.0,37.1638,37.1902,37.0492,37.0756,74344.0
2021-02-05 13:30:00,42.05,42.05,41.92,41.96,101884.0,37.0756,37.0756,36.961,36.9963,101884.0
2021-02-05 14:00:00,41.96,42.05,41.95,42.05,96023.0,36.9963,37.0756,36.9874,37.0756,96023.0
2021-02-05 14:30:00,42.05,42.06,41.88,41.93,131158.0,37.0756,37.0844,36.9257,36.9698,131158.0
2021-02-05 15:00:00,41.92,42.03,41.91,42.01,148438.0,36.961,37.058,36.9522,37.0403,148438.0
2021-02-05 15:30:00,42.0,42.08,41.97,42.03,645252.0,37.0315,37.1021,37.0051,37.058,645252.0
2021-02-08 09:30:00,42.15,42.44,42.01,42.21,308067.0,37.1638,37.4195,37.0403,37.2167,308067.0
2021-02-08 10:00:00,42.23,42.23,41.9,42.07,167506.0,37.2343,37.2343,36.9434,37.0932,167506.0
2021-02-08 10:30:00,42.07,42.09,41.9,41.94,175769.0,37.0932,37.1109,36.9434,36.9786,175769.0
2021-02-08 11:00:00,41.95,42.03,41.88,41.94,147669.0,36.9874,37.058,36.9257,36.9786,147669.0
2021-02-08 11:30:00,41.94,42.0,41.82,41.83,133023.0,36.9786,37.0315,36.8728,36.8816,133023.0
2021-02-08 12:00:00,41.83,42.1,41.79,42.07,191791.0,36.8816,37.1197,36.8464,37.0932,191791.0
2021-02-08 12:30:00,42.07,42.08,41.97,42.02,98090.0,37.0932,37.1021,37.0051,37.0492,98090.0
2021-02-08 13:00:00,42.01,42.04,41.91,41.94,230881.0,37.0403,37.0668,36.9522,36.9786,230881.0
2021-02-08 13:30:00,41.95,41.98,41.86,41.87,134969.0,36.9874,37.0139,36.9081,36.9169,134969.0
2021-02-08 14:00:00,41.87,42.02,41.86,42.01,124102.0,36.9169,37.0492,36.9081,37.0403,124102.0
2021-02-08 14:30:00,42.01,42.09,41.96,42.06,128162.0,37.0403,37.1109,36.9963,37.0844,128162.0
2021-02-08 15:00:00,42.07,42.1,41.93,41.95,260587.0,37.0932,37.1197,36.9698,36.9874,260587.0
2021-02-08 15:30:00,41.94,41.97,41.91,41.95,804605.0,36.9786,37.0051,36.9522,36.9874,804605.0
2021-02-09 09:30:00,41.85,41.94,41.4,41.67,403362.0,36.8993,36.9786,36.5025,36.7406,403362.0
2021-02-09 10:00:00,41.67,41.79,41.49,41.77,301587.0,36.7406,36.8464,36.5819,36.8287,301587.0
2021-02-09 10:30:00,41.77,41.79,41.61,41.67,493428.0,36.8287,36.8464,36.6877,36.7406,493428.0
2021-02-09 11:00:00,41.67,41.83,41.66,41.75,207150.0,36.7406,36.8816,36.7317,36.8111,207150.0
2021-02-09 11:30:00,41.75,41.94,41.7,41.88,169201.0,36.8111,36.9786,36.767,36.9257,169201.0
2021-02-09 12:00:00,41.88,42.1,41.88,42.07,132590.0,36.9257,37.1197,36.9257,37.0932,132590.0
2021-02-09 12:30:00,42.07,42.15,42.04,42.09,140207.0,37.0932,37.1638,37.0668,37.1109,140207.0
2021-02-09 13:00:00,42.09,42.1,41.98,41.98,102117.0,37.1109,37.1197,37.0139,37.0139,102117.0
2021-02-09 13:30:00,41.99,42.02,41.93,42.0,106788.0,37.0227,37.0492,36.9698,37.0315,106788.0
2021-02-09 14:00:00,42.0,42.0,41.93,41.96,109053.0,37.0315,37.0315,36.9698,36.9963,109053.0
2021-02-09 14:30:00,41.97,41.98,41.84,41.89,146629.0,37.0051,37.0139,36.8905,36.9345,146629.0
2021-02-09 15:00:00,41.88,42.09,41.86,42.08,178959.0,36.9257,37.1109,36.9081,37.1021,178959.0
2021-02-09 15:30:00,42.08,42.15,41.93,41.95,561004.0,37.1021,37.1638,36.9698,36.9874,561004.0
2021-02-10 09:30:00,42.11,42.39,42.04,42.26,318727.0,37.1285,37.3754,37.0668,37.2608,318727.0
2021-02-10 10:00:00,42.26,42.32,42.0,42.03,180211.0,37.2608,37.3137,37.0315,37.058,180211.0
2021-02-10 10:30:00,42.03,42.16,41.89,42.1,259406.0,37.058,37.1726,36.9345,37.1197,259406.0
2021-02-10 11:00:00,42.1,42.2,42.08,42.14,217949.0,37.1197,37.2079,37.1021,37.155,217949.0
2021-02-10 11:30:00,42.14,42.16,41.98,41.99,88515.0,37.155,37.1726,37.0139,37.0227,88515.0
2021-02-10 12:00:00,41.99,42.03,41.93,41.99,121783.0,37.0227,37.058,36.9698,37.0227,121783.0
2021-02-10 12:30:00,41.98,42.12,41.96,42.08,99619.0,37.0139,37.1373,36.9963,37.1021,99619.0
2021-02-10 13:00:00,42.07,42.14,42.03,42.1,106967.0,37.0932,37.155,37.058,37.1197,106967.0
2021-02-10 13:30:00,42.1,42.18,42.09,42.15,125491.0,37.1197,37.1902,37.1109,37.1638,125491.0
2021-02-10 14:00:00,42.15,42.17,41.99,42.04,196345.0,37.1638,37.1814,37.0227,37.0668,196345.0
2021-02-10 14:30:00,42.04,42.08,41.88,41.96,251298.0,37.0668,37.1021,36.9257,36.9963,251298.0
2021-02-10 15:00:00,41.96,42.04,41.89,41.93,246398.0,36.9963,37.0668,36.9345,36.9698,246398.0
2021-02-10 15:30:00,41.93,41.94,41.71,41.75,969853.0,36.9698,36.9786,36.7758,36.8111,969853.0
2021-02-11 09:30:00,43.0,43.56,42.66,43.49,1853369.0,37.9132,38.407,37.6135,38.3453,1853369.0
2021-02-11 10:00:00,43.48,43.84,43.4,43.41,1392163.0,38.3364,38.6539,38.2659,38.2747,1392163.0
2021-02-11 10:30:00,43.42,43.42,42.92,42.99,715425.0,38.2835,38.2835,37.8427,37.9044,715425.0
2021-02-11 11:00:00,42.99,43.04,42.52,42.76,570550.0,37.9044,37.9485,37.49,37.7016,570550.0
2021-02-11 11:30:00,42.75,42.86,42.66,42.85,391142.0,37.6928,37.7898,37.6135,37.781,391142.0
2021-02-11 12:00:00,42.85,42.89,42.41,42.41,393377.0,37.781,37.8162,37.393,37.393,393377.0
2021-02-11 12:30:00,42.42,42.5,42.13,42.28,633027.0,37.4018,37.4724,37.1461,37.2784,633027.0
2021-02-11 13:00:00,42.27,42.43,42.27,42.3,210553.0,37.2696,37.4107,37.2696,37.296,210553.0
2021-02-11 13:30:00,42.29,42.36,42.23,42.28,209703.0,37.2872,37.3489,37.2343,37.2784,209703.0
2021-02-11 14:00:00,42.28,42.29,42.03,42.09,303612.0,37.2784,37.2872,37.058,37.1109,303612.0
2021-02-11 14:30:00,42.09,42.13,42.05,42.1,345746.0,37.1109,37.1461,37.0756,37.1197,345746.0
2021-02-11 15:00:00,42.11,42.18,42.06,42.07,512450.0,37.1285,37.1902,37.0844,37.0932,512450.0
2021-02-11 15:30:00,42.07,42.24,42.05,42.13,1436435.0,37.0932,37.2431,37.0756,37.1461,1436435.0
2021-02-12 09:30:00,41.89,42.28,41.89,42.07,661452.0,36.9345,37.2784,36.9345,37.0932,661452.0
2021-02-12 10:00:00,42.06,42.45,42.03,42.37,412532.0,37.0844,37.4283,37.058,37.3578,412532.0
2021-02-12 10:30:00,42.36,42.54,42.3,42.34,365234.0,37.3489,37.5076,37.296,37.3313,365234.0
2021-02-12 11:00:00,42.34,42.34,42.08,42.1,140402.0,37.3313,37.3313,37.1021,37.1197,140402.0
2021-02-12 11:30:00,42.1,42.21,41.99,42.02,266595.0,37.1197,37.2167,37.0227,37.0492,266595.0
2021-02-12 12:00:00,42.03,42.11,41.92,41.95,414938.0,37.058,37.1285,36.961,36.9874,414938.0
2021-02-12 12:30:00,41.95,42.02,41.92,42.01,148910.0,36.9874,37.0492,36.961,37.0403,148910.0
2021-02-12 13:00:00,42.0,42.01,41.86,41.89,241064.0,37.0315,37.0403,36.9081,36.9345,241064.0
2021-02-12 13:30:00,41.89,41.89,41.69,41.73,539407.0,36.9345,36.9345,36.7582,36.7935,539407.0
2021-02-12 14:00:00,41.73,41.76,41.62,41.76,243514.0,36.7935,36.8199,36.6965,36.8199,243514.0
2021-02-12 14:30:00,41.76,41.77,41.58,41.66,245939.0,36.8199,36.8287,36.6612,36.7317,245939.0
2021-02-12 15:00:00,41.66,41.73,41.62,41.7,641140.0,36.7317,36.7935,36.6965,36.767,641140.0
2021-02-12 15:30:00,41.7,41.93,41.67,41.93,3118538.0,36.767,36.9698,36.7406,36.9698,3118538.0
2021-02-16 09:30:00,42.19,42.68,42.11,42.54,2301262.0,37.1991,37.6311,37.1285,37.5076,2301262.0
2021-02-16 10:00:00,42.54,43.13,42.53,43.12,1002395.0,37.5076,38.0279,37.4988,38.019,1002395.0
2021-02-16 10:30:00,43.12,43.35,42.95,43.31,650075.0,38.019,38.2218,37.8691,38.1866,650075.0
2021-02-16 11:00:00,43.32,43.33,43.06,43.12,470124.0,38.1954,38.2042,37.9661,38.019,470124.0
2021-02-16 11:30:00,43.12,43.21,43.0,43.03,328754.0,38.019,38.0984,37.9132,37.9397,328754.0
2021-02-16 12:00:00,43.03,43.14,42.93,42.94,236349.0,37.9397,38.0367,37.8515,37.8603,236349.0
2021-02-16 12:30:00,42.94,43.01,42.86,42.89,197599.0,37.8603,37.922,37.7898,37.8162,197599.0
2021-02-16 13:00:00,42.89,42.96,42.84,42.92,189424.0,37.8162,37.878,37.7722,37.8427,189424.0
2021-02-16 13:30:00,42.92,43.01,42.9,42.93,207418.0,37.8427,37.922,37.8251,37.8515,207418.0
2021-02-16 14:00:00,42.93,42.97,42.87,42.93,208704.0,37.8515,37.8868,37.7986,37.8515,208704.0
2021-02-16 14:30:00,42.92,43.0,42.83,42.89,305409.0,37.8427,37.9132,37.7633,37.8162,305409.0
2021-02-16 15:00:00,42.89,42.99,42.82,42.84,291855.0,37.8162,37.9044,37.7545,37.7722,291855.0
2021-02-16 15:30:00,42.84,42.88,42.72,42.74,1076340.0,37.7722,37.8074,37.6664,37.684,1076340.0
2021-02-17 09:30:00,42.78,42.94,42.43,42.9,467739.0,37.7193,37.8603,37.4107,37.8251,467739.0
2021-02-17 10:00:00,42.91,43.3,42.89,43.17,279053.0,37.8339,38.1777,37.8162,38.0631,279053.0
2021-02-17 10:30:00,43.16,43.27,42.92,42.96,317930.0,38.0543,38.1513,37.8427,37.878,317930.0
2021-02-17 11:00:00,42.96,43.05,42.83,43.02,191445.0,37.878,37.9573,37.7633,37.9309,191445.0
2021-02-17 11:30:00,43.03,43.06,42.88,42.91,134027.0,37.9397,37.9661,37.8074,37.8339,134027.0
2021-02-17 12:00:00,42.91,42.99,42.82,42.97,145259.0,37.8339,37.9044,37.7545,37.8868,145259.0
2021-02-17 12:30:00,42.97,42.98,42.85,42.92,167798.0,37.8868,37.8956,37.781,37.8427,167798.0
2021-02-17 13:00:00,42.93,42.97,42.87,42.96,87041.0,37.8515,37.8868,37.7986,37.878,87041.0
2021-02-17 13:30:00,42.96,42.96,42.74,42.78,107733.0,37.878,37.878,37.684,37.7193,107733.0
2021-02-17 14:00:00,42.78,42.92,42.77,42.8,172546.0,37.7193,37.8427,37.7104,37.7369,172546.0
2021-02-17 14:30:00,42.81,42.93,42.81,42.87,154652.0,37.7457,37.8515,37.7457,37.7986,154652.0
2021-02-17 15:00:00,42.87,43.0,42.83,42.88,523597.0,37.7986,37.9132,37.7633,37.8074,523597.0
2021-02-17 15:30:00,42.87,42.94,42.83,42.9,475000.0,37.7986,37.8603,37.7633,37.8251,475000.0
2021-02-18 09:30:00,42.56,42.79,42.33,42.73,315167.0,37.5253,37.7281,37.3225,37.6752,315167.0
2021-02-18 10:00:00,42.73,42.8,42.43,42.54,257474.0,37.6752,37.7369,37.4107,37.5076,257474.0
2021-02-18 10:30:00,42.54,42.55,42.26,42.26,224678.0,37.5076,37.5165,37.2608,37.2608,224678.0
2021-02-18 11:00:00,42.27,42.29,42.06,42.06,136945.0,37.2696,37.2872,37.0844,37.0844,136945.0
2021-02-18 11:30:00,42.05,42.13,41.98,41.99,190215.0,37.0756,37.1461,37.0139,37.0227,190215.0
2021-02-18 12:00:00,42.0,42.0,41.9,41.92,128381.0,37.0315,37.0315,36.9434,36.961,128381.0
2021-02-18 12:30:00,41.91,42.01,41.9,41.95,118761.0,36.9522,37.0403,36.9434,36.9874,118761.0
2021-02-18 13:00:00,41.96,42.23,41.93,42.19,128242.0,36.9963,37.2343,36.9698,37.1991,128242.0
2021-02-18 13:30:00,42.2,42.3,42.16,42.26,118152.0,37.2079,37.296,37.1726,37.2608,118152.0
2021-02-18 14:00:00,42.26,42.44,42.24,42.36,180770.0,37.2608,37.4195,37.2431,37.3489,180770.0
2021-02-18 14:30:00,42.35,42.39,42.29,42.3,184375.0,37.3401,37.3754,37.2872,37.296,184375.0
2021-02-18 15:00:00,42.3,42.38,42.27,42.3,174346.0,37.296,37.3666,37.2696,37.296,174346.0
2021-02-18 15:30:00,42.3,42.41,42.15,42.18,632335.0,37.296,37.393,37.1638,37.1902,632335.0
2021-02-19 09:30:00,42.42,42.7,42.38,42.47,402249.0,37.4018,37.6487,37.3666,37.4459,402249.0
2021-02-19 10:00:00,42.47,42.54,42.33,42.34,220915.0,37.4459,37.5076,37.3225,37.3313,220915.0
2021-02-19 10:30:00,42.33,42.41,42.24,42.27,196469.0,37.3225,37.393,37.2431,37.2696,196469.0
2021-02-19 11:00:00,42.27,42.8,42.25,42.77,455201.0,37.2696,37.7369,37.252,37.7104,455201.0
2021-02-19 11:30:00,42.77,42.88,42.62,42.8,557880.0,37.7104,37.8074,37.5782,37.7369,557880.0
2021-02-19 12:00:00,42.8,42.81,42.66,42.74,286929.0,37.7369,37.7457,37.6135,37.684,286929.0
2021-02-19 12:30:00,42.74,42.89,42.71,42.86,234455.0,37.684,37.8162,37.6575,37.7898,234455.0
2021-02-19 13:00:00,42.86,42.89,42.59,42.62,299831.0,37.7898,37.8162,37.5517,37.5782,299831.0
2021-02-19 13:30:00,42.61,42.78,42.57,42.73,178809.0,37.5694,37.7193,37.5341,37.6752,178809.0
2021-02-19 14:00:00,42.73,42.78,42.43,42.47,276216.0,37.6752,37.7193,37.4107,37.4459,276216.0
2021-02-19 14:30:00,42.46,42.54,42.44,42.46,215499.0,37.4371,37.5076,37.4195,37.4371,215499.0
2021-02-19 15:00:00,42.46,42.6,42.4,42.48,440509.0,37.4371,37.5605,37.3842,37.4547,440509.0
2021-02-19 15:30:00,42.47,42.57,42.28,42.32,963586.0,37.4459,37.5341,37.2784,37.3137,963586.0
2021-02-22 09:30:00,42.1,42.52,42.08,42.29,1025136.0,37.1197,37.49,37.1021,37.2872,1025136.0
2021-02-22 10:00:00,42.29,42.82,42.28,42.8,1052916.0,37.2872,37.7545,37.2784,37.7369,1052916.0
2021-02-22 10:30:00,42.8,42.85,42.54,42.57,475167.0,37.7369,37.781,37.5076,37.5341,475167.0
2021-02-22 11:00:00,42.58,43.27,42.55,43.13,685095.0,37.5429,38.1513,37.5165,38.0279,685095.0
2021-02-22 11:30:00,43.13,43.39,43.05,43.36,636497.0,38.0279,38.2571,37.9573,38.2306,636497.0
2021-02-22 12:00:00,43.36,43.63,43.34,43.59,397075.0,38.2306,38.4687,38.213,38.4334,397075.0
2021-02-22 12:30:00,43.59,43.64,43.38,43.54,336107.0,38.4334,38.4775,38.2483,38.3893,336107.0
2021-02-22 13:00:00,43.55,43.66,43.49,43.57,306251.0,38.3982,38.4952,38.3453,38.4158,306251.0
2021-02-22 13:30:00,43.57,43.81,43.51,43.77,466288.0,38.4158,38.6274,38.3629,38.5921,466288.0
2021-02-22 14:00:00,43.77,43.88,43.74,43.87,391718.0,38.5921,38.6891,38.5657,38.6803,391718.0
2021-02-22 14:30:00,43.87,43.97,43.83,43.96,454790.0,38.6803,38.7685,38.645,38.7597,454790.0
2021-02-22 15:00:00,43.96,43.98,43.71,43.72,505866.0,38.7597,38.7773,38.5392,38.5481,505866.0
2021-02-22 15:30:00,43.71,43.74,43.64,43.73,782194.0,38.5392,38.5657,38.4775,38.5569,782194.0
2021-02-23 09:30:00,43.98,44.2,43.65,43.81,724343.0,38.7773,38.9713,38.4863,38.6274,724343.0
2021-02-23 10:00:00,43.79,44.07,43.69,43.98,442204.0,38.6098,38.8567,38.5216,38.7773,442204.0
2021-02-23 10:30:00,43.98,44.28,43.88,44.23,560508.0,38.7773,39.0418,38.6891,38.9977,560508.0
2021-02-23 11:00:00,44.23,44.29,44.01,44.27,425337.0,38.9977,39.0506,38.8038,39.033,425337.0
2021-02-23 11:30:00,44.27,44.35,44.14,44.3,261014.0,39.033,39.1035,38.9184,39.0594,261014.0
2021-02-23 12:00:00,44.3,44.48,44.27,44.36,310203.0,39.0594,39.2182,39.033,39.1123,310203.0
2021-02-23 12:30:00,44.37,44.54,44.29,44.32,341405.0,39.1212,39.2711,39.0506,39.0771,341405.0
2021-02-23 13:00:00,44.32,44.47,44.25,44.46,364166.0,39.0771,39.2093,39.0154,39.2005,364166.0
2021-02-23 13:30:00,44.46,44.46,44.25,44.27,379396.0,39.2005,39.2005,39.0154,39.033,379396.0
2021-02-23 14:00:00,44.27,44.44,44.26,44.38,400110.0,39.033,39.1829,39.0242,39.13,400110.0
2021-02-23 14:30:00,44.39,44.39,44.17,44.23,479692.0,39.1388,39.1388,38.9448,38.9977,479692.0
2021-02-23 15:00:00,44.23,44.32,44.12,44.15,513357.0,38.9977,39.0771,38.9007,38.9272,513357.0
2021-02-23 15:30:00,44.15,44.16,43.82,43.83,1274312.0,38.9272,38.936,38.6362,38.645,1274312.0
2021-02-24 09:30:00,43.97,44.27,43.83,44.22,677239.0,38.7685,39.033,38.645,38.9889,677239.0
2021-02-24 10:00:00,44.22,44.41,44.08,44.11,305639.0,38.9889,39.1564,38.8655,38.8919,305639.0
2021-02-24 10:30:00,44.11,44.24,44.06,44.07,170226.0,38.8919,39.0065,38.8478,38.8567,170226.0
2021-02-24 11:00:00,44.08,44.41,44.07,44.36,301119.0,38.8655,39.1564,38.8567,39.1123,301119.0
2021-02-24 11:30:00,44.36,44.38,44.26,44.35,173741.0,39.1123,39.13,39.0242,39.1035,173741.0
2021-02-24 12:00:00,44.35,44.42,44.31,44.39,153925.0,39.1035,39.1652,39.0683,39.1388,153925.0
2021-02-24 12:30:00,44.39,44.49,44.3,44.47,445120.0,39.1388,39.227,39.0594,39.2093,445120.0
2021-02-24 13:00:00,44.46,44.57,44.39,44.49,695849.0,39.2005,39.2975,39.1388,39.227,695849.0
2021-02-24 13:30:00,44.5,44.53,44.38,44.53,417309.0,39.2358,39.2622,39.13,39.2622,417309.0
2021-02-24 14:00:00,44.53,44.56,44.41,44.49,308601.0,39.2622,39.2887,39.1564,39.227,308601.0
2021-02-24 14:30:00,44.49,44.5,44.38,44.4,277058.0,39.227,39.2358,39.13,39.1476,277058.0
2021-02-24 15:00:00,44.4,44.41,44.27,44.27,285421.0,39.1476,39.1564,39.033,39.033,285421.0
2021-02-24 15:30:00,44.29,44.37,44.23,44.26,1210350.0,39.0506,39.1212,38.9977,39.0242,1210350.0
2021-02-25 09:30:00,44.61,44.95,44.47,44.74,545191.0,39.3328,39.6326,39.2093,39.4474,545191.0
2021-02-25 10:00:00,44.73,44.84,44.52,44.81,549677.0,39.4386,39.5356,39.2534,39.5091,549677.0
2021-02-25 10:30:00,44.81,44.85,44.35,44.47,344927.0,39.5091,39.5444,39.1035,39.2093,344927.0
2021-02-25 11:00:00,44.48,44.59,44.43,44.54,265380.0,39.2182,39.3151,39.1741,39.2711,265380.0
2021-02-25 11:30:00,44.53,44.56,44.29,44.49,233283.0,39.2622,39.2887,39.0506,39.227,233283.0
2021-02-25 12:00:00,44.47,44.47,43.66,43.88,1036774.0,39.2093,39.2093,38.4952,38.6891,1036774.0
2021-02-25 12:30:00,43.88,44.07,43.73,43.79,353395.0,38.6891,38.8567,38.5569,38.6098,353395.0
2021-02-25 13:00:00,43.78,44.03,43.68,43.96,293409.0,38.601,38.8214,38.5128,38.7597,293409.0
2021-02-25 13:30:00,43.95,44.03,43.87,43.96,251376.0,38.7508,38.8214,38.6803,38.7597,251376.0
2021-02-25 14:00:00,43.96,44.13,43.91,44.09,278054.0,38.7597,38.9096,38.7156,38.8743,278054.0
2021-02-25 14:30:00,44.09,44.09,43.79,43.83,224111.0,38.8743,38.8743,38.6098,38.645,224111.0
2021-02-25 15:00:00,43.81,43.87,43.51,43.53,320330.0,38.6274,38.6803,38.3629,38.3805,320330.0
2021-02-25 15:30:00,43.54,43.59,43.25,43.41,931462.0,38.3893,38.4334,38.1337,38.2747,931462.0
2021-02-26 09:30:00,43.04,43.2,42.4,42.59,503266.0,37.9485,38.0896,37.3842,37.5517,503266.0
2021-02-26 10:00:00,42.58,42.65,41.98,42.03,427039.0,37.5429,37.6046,37.0139,37.058,427039.0
2021-02-26 10:30:00,42.05,42.48,42.05,42.14,271244.0,37.0756,37.4547,37.0756,37.155,271244.0
2021-02-26 11:00:00,42.13,42.46,42.08,42.3,209856.0,37.1461,37.4371,37.1021,37.296,209856.0
2021-02-26 11:30:00,42.3,42.57,42.28,42.39,292076.0,37.296,37.5341,37.2784,37.3754,292076.0
2021-02-26 12:00:00,42.4,42.68,42.39,42.52,258036.0,37.3842,37.6311,37.3754,37.49,258036.0
2021-02-26 12:30:00,42.53,42.68,42.52,42.63,285821.0,37.4988,37.6311,37.49,37.587,285821.0
2021-02-26 13:00:00,42.63,42.64,42.46,42.47,213708.0,37.587,37.5958,37.4371,37.4459,213708.0
2021-02-26 13:30:00,42.47,42.5,42.29,42.4,200870.0,37.4459,37.4724,37.2872,37.3842,200870.0
2021-02-26 14:00:00,42.39,42.47,42.14,42.22,220499.0,37.3754,37.4459,37.155,37.2255,220499.0
2021-02-26 14:30:00,42.23,42.32,42.2,42.27,218069.0,37.2343,37.3137,37.2079,37.2696,218069.0
2021-02-26 15:00:00,42.27,42.43,42.25,42.26,288448.0,37.2696,37.4107,37.252,37.2608,288448.0
2021-02-26 15:30:00,42.26,42.5,42.15,42.15,1006790.0,37.2608,37.4724,37.1638,37.1638,1006790.0
2021-03-01 09:30:00,42.86,43.4,42.69,43.3,492271.0,37.7898,38.2659,37.6399,38.1777,492271.0
2021-03-01 10:00:00,43.3,43.66,43.28,43.49,234854.0,38.1777,38.4952,38.1601,38.3453,234854.0
2021-03-01 10:30:00,43.5,43.62,43.46,43.57,225742.0,38.3541,38.4599,38.3188,38.4158,225742.0
2021-03-01 11:00:00,43.56,43.57,43.33,43.39,196716.0,38.407,38.4158,38.2042,38.2571,196716.0
2021-03-01 11:30:00,43.4,43.44,43.22,43.27,219471.0,38.2659,38.3012,38.1072,38.1513,219471.0
2021-03-01 12:00:00,43.27,43.39,43.27,43.34,172528.0,38.1513,38.2571,38.1513,38.213,172528.0
2021-03-01 12:30:00,43.34,43.49,43.31,43.46,226564.0,38.213,38.3453,38.1866,38.3188,226564.0
2021-03-01 13:00:00,43.46,43.73,43.44,43.72,286262.0,38.3188,38.5569,38.3012,38.5481,286262.0
2021-03-01 13:30:00,43.73,43.87,43.68,43.69,236555.0,38.5569,38.6803,38.5128,38.5216,236555.0
2021-03-01 14:00:00,43.69,43.79,43.67,43.71,219341.0,38.5216,38.6098,38.504,38.5392,219341.0
2021-03-01 14:30:00,43.72,43.79,43.69,43.73,242985.0,38.5481,38.6098,38.5216,38.5569,242985.0
2021-03-01 15:00:00,43.74,43.75,43.64,43.66,165963.0,38.5657,38.5745,38.4775,38.4952,165963.0
2021-03-01 15:30:00,43.67,43.77,43.63,43.67,910529.0,38.504,38.5921,38.4687,38.504,910529.0
2021-03-02 09:30:00,43.71,43.99,43.58,43.92,284546.0,38.5392,38.7861,38.4246,38.7244,284546.0
2021-03-02 10:00:00,43.91,44.32,43.89,44.02,429029.0,38.7156,39.0771,38.6979,38.8126,429029.0
2021-03-02 10:30:00,44.02,44.06,43.81,44.01,222927.0,38.8126,38.8478,38.6274,38.8038,222927.0
2021-03-02 11:00:00,44.0,44.09,43.85,44.04,177449.0,38.7949,38.8743,38.6627,38.8302,177449.0
2021-03-02 11:30:00,44.03,44.03,43.76,43.88,134483.0,38.8214,38.8214,38.5833,38.6891,134483.0
2021-03-02 12:00:00,43.87,44.06,43.74,44.02,318155.0,38.6803,38.8478,38.5657,38.8126,318155.0
2021-03-02 12:30:00,44.02,44.02,43.87,43.94,98010.0,38.8126,38.8126,38.6803,38.742,98010.0
2021-03-02 13:00:00,43.94,44.11,43.94,44.07,111286.0,38.742,38.8919,38.742,38.8567,111286.0
2021-03-02 13:30:00,44.06,44.15,43.99,44.01,152442.0,38.8478,38.9272,38.7861,38.8038,152442.0
2021-03-02 14:00:00,44.02,44.09,43.89,43.93,111786.0,38.8126,38.8743,38.6979,38.7332,111786.0
2021-03-02 14:30:00,43.94,44.07,43.9,43.99,119273.0,38.742,38.8567,38.7068,38.7861,119273.0
2021-03-02 15:00:00,44.0,44.02,43.79,43.79,165780.0,38.7949,38.8126,38.6098,38.6098,165780.0
2021-03-02 15:30:00,43.79,43.8,43.6,43.6,788825.0,38.6098,38.6186,38.4423,38.4423,788825.0
2021-03-03 09:30:00,43.78,45.31,43.78,45.13,1057504.0,38.601,39.95,38.601,39.7913,1057504.0
2021-03-03 10:00:00,45.11,45.35,45.05,45.14,633911.0,39.7736,39.9852,39.7207,39.8001,633911.0
2021-03-03 10:30:00,45.14,45.56,45.11,45.13,714868.0,39.8001,40.1704,39.7736,39.7913,714868.0
2021-03-03 11:00:00,45.12,45.2,44.91,45.16,301471.0,39.7824,39.853,39.5973,39.8177,301471.0
2021-03-03 11:30:00,45.16,45.27,45.09,45.21,248410.0,39.8177,39.9147,39.756,39.8618,248410.0
2021-03-03 12:00:00,45.21,45.38,45.18,45.32,158695.0,39.8618,40.0117,39.8353,39.9588,158695.0
2021-03-03 12:30:00,45.32,45.43,45.23,45.4,194658.0,39.9588,40.0558,39.8794,40.0293,194658.0
2021-03-03 13:00:00,45.4,45.46,45.19,45.2,349232.0,40.0293,40.0822,39.8442,39.853,349232.0
2021-03-03 13:30:00,45.2,45.2,44.98,45.03,167838.0,39.853,39.853,39.659,39.7031,167838.0
2021-03-03 14:00:00,45.03,45.1,44.85,44.89,173295.0,39.7031,39.7648,39.5444,39.5796,173295.0
2021-03-03 14:30:00,44.89,44.95,44.74,44.89,408878.0,39.5796,39.6326,39.4474,39.5796,408878.0
2021-03-03 15:00:00,44.89,44.9,44.63,44.71,478713.0,39.5796,39.5885,39.3504,39.4209,478713.0
2021-03-03 15:30:00,44.71,44.79,44.48,44.53,1085680.0,39.4209,39.4915,39.2182,39.2622,1085680.0
2021-03-04 09:30:00,44.53,45.2,44.44,45.12,632562.0,39.2622,39.853,39.1829,39.7824,632562.0
2021-03-04 10:00:00,45.15,45.24,44.9,45.19,433329.0,39.8089,39.8882,39.5885,39.8442,433329.0
2021-03-04 10:30:00,45.18,45.18,44.64,44.7,528591.0,39.8353,39.8353,39.3592,39.4121,528591.0
2021-03-04 11:00:00,44.72,44.83,44.65,44.81,316618.0,39.4298,39.5267,39.368,39.5091,316618.0
2021-03-04 11:30:00,44.81,44.97,44.72,44.93,222649.0,39.5091,39.6502,39.4298,39.6149,222649.0
2021-03-04 12:00:00,44.93,45.15,44.92,45.07,240182.0,39.6149,39.8089,39.6061,39.7384,240182.0
2021-03-04 12:30:00,45.07,45.35,44.78,44.86,470925.0,39.7384,39.9852,39.4827,39.5532,470925.0
2021-03-04 13:00:00,44.85,44.91,44.55,44.67,348670.0,39.5444,39.5973,39.2799,39.3857,348670.0
2021-03-04 13:30:00,44.67,44.69,44.04,44.07,286376.0,39.3857,39.4033,38.8302,38.8567,286376.0
2021-03-04 14:00:00,44.07,44.59,44.06,44.51,259936.0,38.8567,39.3151,38.8478,39.2446,259936.0
2021-03-04 14:30:00,44.51,44.65,44.26,44.59,257618.0,39.2446,39.368,39.0242,39.3151,257618.0
2021-03-04 15:00:00,44.58,44.63,44.39,44.56,408319.0,39.3063,39.3504,39.1388,39.2887,408319.0
2021-03-04 15:30:00,44.56,44.77,44.52,44.76,881124.0,39.2887,39.4738,39.2534,39.465,881124.0
2021-03-05 09:30:00,45.4,45.72,45.08,45.23,538677.0,40.0293,40.3115,39.7472,39.8794,538677.0
2021-03-05 10:00:00,45.22,45.23,44.65,44.65,392660.0,39.8706,39.8794,39.368,39.368,392660.0
2021-03-05 10:30:00,44.66,44.96,44.65,44.81,375211.0,39.3769,39.6414,39.368,39.5091,375211.0
2021-03-05 11:00:00,44.81,44.82,44.4,44.45,315686.0,39.5091,39.5179,39.1476,39.1917,315686.0
2021-03-05 11:30:00,44.45,44.73,44.43,44.68,321122.0,39.1917,39.4386,39.1741,39.3945,321122.0
2021-03-05 12:00:00,44.68,44.93,44.63,44.89,193728.0,39.3945,39.6149,39.3504,39.5796,193728.0
2021-03-05 12:30:00,44.89,44.95,44.66,44.71,208118.0,39.5796,39.6326,39.3769,39.4209,208118.0
2021-03-05 13:00:00,44.7,44.97,44.69,44.85,206101.0,39.4121,39.6502,39.4033,39.5444,206101.0
2021-03-05 13:30:00,44.86,45.0,44.78,44.95,207367.0,39.5532,39.6766,39.4827,39.6326,207367.0
2021-03-05 14:00:00,44.95,45.08,44.81,45.07,194811.0,39.6326,39.7472,39.5091,39.7384,194811.0
2021-03-05 14:30:00,45.08,45.12,44.92,44.93,225431.0,39.7472,39.7824,39.6061,39.6149,225431.0
2021-03-05 15:00:00,44.93,44.98,44.86,44.88,240452.0,39.6149,39.659,39.5532,39.5708,240452.0
2021-03-05 15:30:00,44.88,45.18,44.86,45.03,651733.0,39.5708,39.8353,39.5532,39.7031,651733.0
2021-03-08 09:30:00,45.57,45.67,45.15,45.24,365141.0,40.1792,40.2674,39.8089,39.8882,365141.0
2021-03-08 10:00:00,45.28,45.59,45.18,45.51,249010.0,39.9235,40.1968,39.8353,40.1263,249010.0
2021-03-08 10:30:00,45.49,45.95,45.49,45.89,274829.0,40.1087,40.5143,40.1087,40.4614,274829.0
2021-03-08 11:00:00,45.88,46.08,45.84,46.05,194940.0,40.4525,40.6289,40.4173,40.6024,194940.0
2021-03-08 11:30:00,46.05,46.06,45.89,45.94,174606.0,40.6024,40.6112,40.4614,40.5054,174606.0
2021-03-08 12:00:00,45.94,46.07,45.88,46.03,202164.0,40.5054,40.6201,40.4525,40.5848,202164.0
2021-03-08 12:30:00,46.04,46.13,45.99,46.09,148517.0,40.5936,40.673,40.5495,40.6377,148517.0
2021-03-08 13:00:00,46.11,46.16,46.03,46.04,145561.0,40.6553,40.6994,40.5848,40.5936,145561.0
2021-03-08 13:30:00,46.04,46.08,45.84,45.85,208308.0,40.5936,40.6289,40.4173,40.4261,208308.0
2021-03-08 14:00:00,45.83,45.92,45.7,45.87,139654.0,40.4084,40.4878,40.2938,40.4437,139654.0
2021-03-08 14:30:00,45.87,45.89,45.74,45.85,159378.0,40.4437,40.4614,40.3291,40.4261,159378.0
2021-03-08 15:00:00,45.84,45.84,45.66,45.67,200622.0,40.4173,40.4173,40.2586,40.2674,200622.0
2021-03-08 15:30:00,45.68,45.99,45.6,45.63,746310.0,40.2762,40.5495,40.2057,40.2321,746310.0
2021-03-09 09:30:00,45.03,45.19,44.35,44.79,524762.0,39.7031,39.8442,39.1035,39.4915,524762.0
2021-03-09 10:00:00,44.8,45.27,44.78,45.26,310596.0,39.5003,39.9147,39.4827,39.9059,310596.0
2021-03-09 10:30:00,45.27,45.79,45.22,45.77,396315.0,39.9147,40.3732,39.8706,40.3555,396315.0
2021-03-09 11:00:00,45.77,45.94,45.56,45.6,224618.0,40.3555,40.5054,40.1704,40.2057,224618.0
2021-03-09 11:30:00,45.6,45.81,45.56,45.8,158539.0,40.2057,40.3908,40.1704,40.382,158539.0
2021-03-09 12:00:00,45.81,45.81,45.54,45.57,205507.0,40.3908,40.3908,40.1528,40.1792,205507.0
2021-03-09 12:30:00,45.58,45.66,45.47,45.5,120884.0,40.188,40.2586,40.091,40.1175,120884.0
2021-03-09 13:00:00,45.51,45.59,45.34,45.41,143741.0,40.1263,40.1968,39.9764,40.0381,143741.0
2021-03-09 13:30:00,45.42,45.56,45.4,45.48,134603.0,40.047,40.1704,40.0293,40.0999,134603.0
2021-03-09 14:00:00,45.49,45.56,45.41,45.48,393911.0,40.1087,40.1704,40.0381,40.0999,393911.0
2021-03-09 14:30:00,45.5,45.76,45.37,45.38,385104.0,40.1175,40.3467,40.0029,40.0117,385104.0
2021-03-09 15:00:00,45.38,45.48,45.15,45.22,393024.0,40.0117,40.0999,39.8089,39.8706,393024.0
2021-03-09 15:30:00,45.22,45.22,44.9,44.94,1041754.0,39.8706,39.8706,39.5885,39.6237,1041754.0
2021-03-10 09:30:00,45.11,45.37,44.9,45.1,487768.0,39.7736,40.0029,39.5885,39.7648,487768.0
2021-03-10 10:00:00,45.1,45.43,44.96,45.18,311966.0,39.7648,40.0558,39.6414,39.8353,311966.0
2021-03-10 10:30:00,45.17,45.61,45.16,45.52,526983.0,39.8265,40.2145,39.8177,40.1351,526983.0
2021-03-10 11:00:00,45.53,45.7,45.46,45.51,385806.0,40.1439,40.2938,40.0822,40.1263,385806.0
2021-03-10 11:30:00,45.51,45.68,45.46,45.65,177975.0,40.1263,40.2762,40.0822,40.2497,177975.0
2021-03-10 12:00:00,45.65,45.76,45.6,45.75,167938.0,40.2497,40.3467,40.2057,40.3379,167938.0
2021-03-10 12:30:00,45.76,45.77,45.69,45.75,149041.0,40.3467,40.3555,40.285,40.3379,149041.0
2021-03-10 13:00:00,45.75,45.96,45.69,45.96,186308.0,40.3379,40.5231,40.285,40.5231,186308.0
2021-03-10 13:30:00,45.96,46.24,45.91,46.2,220603.0,40.5231,40.7699,40.479,40.7347,220603.0
2021-03-10 14:00:00,46.2,46.28,46.09,46.14,236083.0,40.7347,40.8052,40.6377,40.6818,236083.0
2021-03-10 14:30:00,46.14,46.19,45.92,45.97,317999.0,40.6818,40.7259,40.4878,40.5319,317999.0
2021-03-10 15:00:00,45.97,45.99,45.86,45.89,194014.0,40.5319,40.5495,40.4349,40.4614,194014.0
2021-03-10 15:30:00,45.89,45.97,45.77,45.9,555822.0,40.4614,40.5319,40.3555,40.4702,555822.0
2021-03-11 09:30:00,45.56,45.81,45.2,45.78,355680.0,40.1704,40.3908,39.853,40.3644,355680.0
2021-03-11 10:00:00,45.78,45.82,45.53,45.82,149703.0,40.3644,40.3996,40.1439,40.3996,149703.0
2021-03-11 10:30:00,45.82,45.96,45.73,45.91,186264.0,40.3996,40.5231,40.3203,40.479,186264.0
2021-03-11 11:00:00,45.91,46.0,45.86,45.95,195425.0,40.479,40.5583,40.4349,40.5143,195425.0
2021-03-11 11:30:00,45.95,45.99,45.87,45.88,144277.0,40.5143,40.5495,40.4437,40.4525,144277.0
2021-03-11 12:00:00,45.89,45.94,45.8,45.86,144692.0,40.4614,40.5054,40.382,40.4349,144692.0
2021-03-11 12:30:00,45.86,45.93,45.72,45.73,133871.0,40.4349,40.4966,40.3115,40.3203,133871.0
2021-03-11 13:00:00,45.74,45.75,45.56,45.63,272597.0,40.3291,40.3379,40.1704,40.2321,272597.0
2021-03-11 13:30:00,45.63,45.89,45.62,45.79,187750.0,40.2321,40.4614,40.2233,40.3732,187750.0
2021-03-11 14:00:00,45.8,45.95,45.79,45.92,116993.0,40.382,40.5143,40.3732,40.4878,116993.0
2021-03-11 14:30:00,45.93,45.94,45.66,45.67,131041.0,40.4966,40.5054,40.2586,40.2674,131041.0
2021-03-11 15:00:00,45.68,45.75,45.61,45.62,121887.0,40.2762,40.3379,40.2145,40.2233,121887.0
2021-03-11 15:30:00,45.62,45.77,45.6,45.72,538850.0,40.2233,40.3555,40.2057,40.3115,538850.0
2021-03-12 09:30:00,46.54,46.8,46.2,46.72,510921.0,41.0345,41.2637,40.7347,41.1932,510921.0
2021-03-12 10:00:00,46.72,46.9,46.66,46.73,359014.0,41.1932,41.3519,41.1403,41.202,359014.0
2021-03-12 10:30:00,46.73,46.78,46.62,46.69,285212.0,41.202,41.2461,41.105,41.1667,285212.0
2021-03-12 11:00:00,46.69,46.71,46.54,46.61,196884.0,41.1667,41.1843,41.0345,41.0962,196884.0
2021-03-12 11:30:00,46.6,46.62,46.45,46.55,171354.0,41.0874,41.105,40.9551,41.0433,171354.0
2021-03-12 12:00:00,46.57,46.67,46.5,46.59,176470.0,41.0609,41.1491,40.9992,41.0785,176470.0
2021-03-12 12:30:00,46.59,46.6,46.49,46.54,132456.0,41.0785,41.0874,40.9904,41.0345,132456.0
2021-03-12 13:00:00,46.55,46.64,46.54,46.57,139922.0,41.0433,41.1226,41.0345,41.0609,139922.0
2021-03-12 13:30:00,46.57,46.63,46.48,46.55,123504.0,41.0609,41.1138,40.9816,41.0433,123504.0
2021-03-12 14:00:00,46.56,46.64,46.56,46.61,103782.0,41.0521,41.1226,41.0521,41.0962,103782.0
2021-03-12 14:30:00,46.61,46.66,46.53,46.65,131105.0,41.0962,41.1403,41.0256,41.1314,131105.0
2021-03-12 15:00:00,46.65,46.68,46.51,46.55,269493.0,41.1314,41.1579,41.008,41.0433,269493.0
2021-03-12 15:30:00,46.55,46.66,46.52,46.65,840576.0,41.0433,41.1403,41.0168,41.1314,840576.0
2021-03-15 09:30:00,46.69,46.78,46.14,46.26,316211.0,41.1667,41.2461,40.6818,40.7876,316211.0
2021-03-15 10:00:00,46.25,46.5,46.09,46.48,202306.0,40.7788,40.9992,40.6377,40.9816,202306.0
2021-03-15 10:30:00,46.48,46.62,46.37,46.4,157155.0,40.9816,41.105,40.8846,40.911,157155.0
2021-03-15 11:00:00,46.39,46.48,46.26,46.28,187093.0,40.9022,40.9816,40.7876,40.8052,187093.0
2021-03-15 11:30:00,46.29,46.29,46.01,46.04,122462.0,40.814,40.814,40.5672,40.5936,122462.0
2021-03-15 12:00:00,46.04,46.21,46.03,46.16,116484.0,40.5936,40.7435,40.5848,40.6994,116484.0
2021-03-15 12:30:00,46.16,46.29,46.11,46.29,115214.0,40.6994,40.814,40.6553,40.814,115214.0
2021-03-15 13:00:00,46.29,46.31,46.21,46.23,84647.0,40.814,40.8317,40.7435,40.7611,84647.0
2021-03-15 13:30:00,46.22,46.36,46.19,46.35,100991.0,40.7523,40.8758,40.7259,40.8669,100991.0
2021-03-15 14:00:00,46.35,46.43,46.33,46.41,92375.0,40.8669,40.9375,40.8493,40.9198,92375.0
2021-03-15 14:30:00,46.41,46.59,46.36,46.54,285325.0,40.9198,41.0785,40.8758,41.0345,285325.0
2021-03-15 15:00:00,46.54,46.55,46.44,46.5,170753.0,41.0345,41.0433,40.9463,40.9992,170753.0
2021-03-15 15:30:00,46.5,46.73,46.48,46.69,523853.0,40.9992,41.202,40.9816,41.1667,523853.0
2021-03-16 09:30:00,46.41,46.63,46.14,46.26,231126.0,40.9198,41.1138,40.6818,40.7876,231126.0
2021-03-16 10:00:00,46.25,46.41,46.13,46.15,208640.0,40.7788,40.9198,40.673,40.6906,208640.0
2021-03-16 10:30:00,46.14,46.22,45.93,45.96,184833.0,40.6818,40.7523,40.4966,40.5231,184833.0
2021-03-16 11:00:00,45.95,46.18,45.92,46.1,194797.0,40.5143,40.717,40.4878,40.6465,194797.0
2021-03-16 11:30:00,46.1,46.27,46.05,46.24,113809.0,40.6465,40.7964,40.6024,40.7699,113809.0
2021-03-16 12:00:00,46.24,46.35,46.22,46.28,134882.0,40.7699,40.8669,40.7523,40.8052,134882.0
2021-03-16 12:30:00,46.27,46.34,46.23,46.34,111857.0,40.7964,40.8581,40.7611,40.8581,111857.0
2021-03-16 13:00:00,46.34,46.38,46.19,46.26,118137.0,40.8581,40.8934,40.7259,40.7876,118137.0
2021-03-16 13:30:00,46.26,46.34,46.25,46.32,72593.0,40.7876,40.8581,40.7788,40.8405,72593.0
2021-03-16 14:00:00,46.3,46.44,46.28,46.43,133110.0,40.8229,40.9463,40.8052,40.9375,133110.0
2021-03-16 14:30:00,46.43,46.53,46.33,46.35,144854.0,40.9375,41.0256,40.8493,40.8669,144854.0
2021-03-16 15:00:00,46.34,46.45,46.29,46.37,281815.0,40.8581,40.9551,40.814,40.8846,281815.0
2021-03-16 15:30:00,46.37,46.43,46.22,46.24,710852.0,40.8846,40.9375,40.7523,40.7699,710852.0
2021-03-17 09:30:00,46.67,46.82,46.25,46.29,428302.0,41.1491,41.2813,40.7788,40.814,428302.0
2021-03-17 10:00:00,46.28,46.35,46.15,46.29,183616.0,40.8052,40.8669,40.6906,40.814,183616.0
2021-03-17 10:30:00,46.28,46.32,46.06,46.09,320709.0,40.8052,40.8405,40.6112,40.6377,320709.0
2021-03-17 11:00:00,46.09,46.48,46.09,46.34,301584.0,40.6377,40.9816,40.6377,40.8581,301584.0
2021-03-17 11:30:00,46.34,46.58,46.31,46.43,139318.0,40.8581,41.0697,40.8317,40.9375,139318.0
2021-03-17 12:00:00,46.43,46.53,46.3,46.34,139006.0,40.9375,41.0256,40.8229,40.8581,139006.0
2021-03-17 12:30:00,46.33,46.5,46.31,46.49,105126.0,40.8493,40.9992,40.8317,40.9904,105126.0
2021-03-17 13:00:00,46.49,46.53,46.33,46.38,85059.0,40.9904,41.0256,40.8493,40.8934,85059.0
2021-03-17 13:30:00,46.38,46.48,46.36,46.47,72831.0,40.8934,40.9816,40.8758,40.9727,72831.0
2021-03-17 14:00:00,46.49,46.65,46.28,46.28,202482.0,40.9904,41.1314,40.8052,40.8052,202482.0
2021-03-17 14:30:00,46.28,46.46,46.11,46.11,351604.0,40.8052,40.9639,40.6553,40.6553,351604.0
2021-03-17 15:00:00,46.11,46.16,45.88,46.11,537617.0,40.6553,40.6994,40.4525,40.6553,537617.0
2021-03-17 15:30:00,46.11,46.52,46.1,46.51,656647.0,40.6553,41.0168,40.6465,41.008,656647.0
2021-03-18 09:30:00,47.03,47.45,46.88,47.32,378543.0,41.4665,41.8368,41.3342,41.7222,378543.0
2021-03-18 10:00:00,47.32,47.63,47.17,47.63,319022.0,41.7222,41.9955,41.5899,41.9955,319022.0
2021-03-18 10:30:00,47.63,47.76,47.31,47.38,409209.0,41.9955,42.1101,41.7134,41.7751,409209.0
2021-03-18 11:00:00,47.38,47.6,47.33,47.54,314373.0,41.7751,41.9691,41.731,41.9162,314373.0
2021-03-18 11:30:00,47.53,47.73,47.52,47.66,217617.0,41.9073,42.0837,41.8985,42.022,217617.0
2021-03-18 12:00:00,47.67,47.73,47.36,47.4,442061.0,42.0308,42.0837,41.7575,41.7927,442061.0
2021-03-18 12:30:00,47.39,47.4,47.09,47.14,199844.0,41.7839,41.7927,41.5194,41.5635,199844.0
2021-03-18 13:00:00,47.13,47.28,47.12,47.18,170339.0,41.5547,41.6869,41.5458,41.5987,170339.0
2021-03-18 13:30:00,47.17,47.31,47.15,47.23,167678.0,41.5899,41.7134,41.5723,41.6428,167678.0
2021-03-18 14:00:00,47.23,47.24,46.96,46.97,264043.0,41.6428,41.6517,41.4048,41.4136,264043.0
2021-03-18 14:30:00,46.99,47.03,46.8,46.94,217159.0,41.4312,41.4665,41.2637,41.3871,217159.0
2021-03-18 15:00:00,46.93,46.95,46.72,46.84,474266.0,41.3783,41.396,41.1932,41.299,474266.0
2021-03-18 15:30:00,46.83,46.84,46.53,46.7,1118331.0,41.2902,41.299,41.0256,41.1755,1118331.0
2021-03-19 09:30:00,46.19,46.26,45.71,46.13,1187492.0,40.7259,40.7876,40.3026,40.673,1187492.0
2021-03-19 10:00:00,46.13,46.18,45.86,45.89,417204.0,40.673,40.717,40.4349,40.4614,417204.0
2021-03-19 10:30:00,45.9,46.13,45.6,46.09,364407.0,40.4702,40.673,40.2057,40.6377,364407.0
2021-03-19 11:00:00,46.09,46.31,46.05,46.19,254551.0,40.6377,40.8317,40.6024,40.7259,254551.0
2021-03-19 11:30:00,46.19,46.57,46.18,46.51,188081.0,40.7259,41.0609,40.717,41.008,188081.0
2021-03-19 12:00:00,46.52,46.59,46.42,46.53,151385.0,41.0168,41.0785,40.9287,41.0256,151385.0
2021-03-19 12:30:00,46.52,46.58,46.41,46.47,135219.0,41.0168,41.0697,40.9198,40.9727,135219.0
2021-03-19 13:00:00,46.48,46.63,46.42,46.51,146644.0,40.9816,41.1138,40.9287,41.008,146644.0
2021-03-19 13:30:00,46.51,46.68,46.48,46.6,214784.0,41.008,41.1579,40.9816,41.0874,214784.0
2021-03-19 14:00:00,46.61,46.66,46.41,46.45,172264.0,41.0962,41.1403,40.9198,40.9551,172264.0
2021-03-19 14:30:00,46.44,46.55,46.3,46.47,292546.0,40.9463,41.0433,40.8229,40.9727,292546.0
2021-03-19 15:00:00,46.46,46.48,46.34,46.41,313269.0,40.9639,40.9816,40.8581,40.9198,313269.0
2021-03-19 15:30:00,46.41,46.71,46.31,46.32,1661371.0,40.9198,41.1843,40.8317,40.8405,1661371.0
2021-03-22 09:30:00,45.37,45.8,45.1,45.54,610283.0,40.0029,40.382,39.7648,40.1528,610283.0
2021-03-22 10:00:00,45.54,45.67,45.14,45.21,273740.0,40.1528,40.2674,39.8001,39.8618,273740.0
2021-03-22 10:30:00,45.21,45.44,45.18,45.21,243355.0,39.8618,40.0646,39.8353,39.8618,243355.0
2021-03-22 11:00:00,45.2,45.36,45.16,45.18,219263.0,39.853,39.994,39.8177,39.8353,219263.0
2021-03-22 11:30:00,45.18,45.36,45.17,45.27,149280.0,39.8353,39.994,39.8265,39.9147,149280.0
2021-03-22 12:00:00,45.27,45.3,44.88,44.93,261614.0,39.9147,39.9411,39.5708,39.6149,261614.0
2021-03-22 12:30:00,44.93,45.03,44.9,45.02,169692.0,39.6149,39.7031,39.5885,39.6943,169692.0
2021-03-22 13:00:00,45.03,45.13,44.91,45.11,154089.0,39.7031,39.7913,39.5973,39.7736,154089.0
2021-03-22 13:30:00,45.11,45.18,45.08,45.13,125065.0,39.7736,39.8353,39.7472,39.7913,125065.0
2021-03-22 14:00:00,45.13,45.16,45.03,45.11,209124.0,39.7913,39.8177,39.7031,39.7736,209124.0
2021-03-22 14:30:00,45.11,45.25,45.1,45.23,190286.0,39.7736,39.8971,39.7648,39.8794,190286.0
2021-03-22 15:00:00,45.24,45.34,45.23,45.27,211695.0,39.8882,39.9764,39.8794,39.9147,211695.0
2021-03-22 15:30:00,45.26,45.31,45.15,45.21,889502.0,39.9059,39.95,39.8089,39.8618,889502.0
2021-03-23 09:30:00,44.94,45.32,44.74,45.31,308092.0,39.6237,39.9588,39.4474,39.95,308092.0
2021-03-23 10:00:00,45.31,45.34,45.1,45.12,175107.0,39.95,39.9764,39.7648,39.7824,175107.0
2021-03-23 10:30:00,45.12,45.17,44.61,44.68,269295.0,39.7824,39.8265,39.3328,39.3945,269295.0
2021-03-23 11:00:00,44.68,44.84,44.55,44.83,133918.0,39.3945,39.5356,39.2799,39.5267,133918.0
2021-03-23 11:30:00,44.83,44.89,44.76,44.84,97968.0,39.5267,39.5796,39.465,39.5356,97968.0
2021-03-23 12:00:00,44.85,44.88,44.8,44.84,117493.0,39.5444,39.5708,39.5003,39.5356,117493.0
2021-03-23 12:30:00,44.84,45.01,44.82,44.98,144908.0,39.5356,39.6855,39.5179,39.659,144908.0
2021-03-23 13:00:00,44.98,45.06,44.93,45.03,99482.0,39.659,39.7295,39.6149,39.7031,99482.0
2021-03-23 13:30:00,45.03,45.07,44.81,44.84,111308.0,39.7031,39.7384,39.5091,39.5356,111308.0
2021-03-23 14:00:00,44.86,44.88,44.69,44.75,120929.0,39.5532,39.5708,39.4033,39.4562,120929.0
2021-03-23 14:30:00,44.74,44.75,44.6,44.61,145704.0,39.4474,39.4562,39.324,39.3328,145704.0
2021-03-23 15:00:00,44.6,44.64,44.26,44.3,282439.0,39.324,39.3592,39.0242,39.0594,282439.0
2021-03-23 15:30:00,44.29,44.44,44.19,44.36,591340.0,39.0506,39.1829,38.9625,39.1123,591340.0
2021-03-24 09:30:00,45.49,45.91,45.27,45.39,502928.0,40.1087,40.479,39.9147,40.0205,502928.0
2021-03-24 10:00:00,45.37,46.02,45.37,45.91,333523.0,40.0029,40.576,40.0029,40.479,333523.0
2021-03-24 10:30:00,45.91,46.04,45.75,45.79,231759.0,40.479,40.5936,40.3379,40.3732,231759.0
2021-03-24 11:00:00,45.79,45.82,45.44,45.47,217771.0,40.3732,40.3996,40.0646,40.091,217771.0
2021-03-24 11:30:00,45.47,45.72,45.46,45.56,135294.0,40.091,40.3115,40.0822,40.1704,135294.0
2021-03-24 12:00:00,45.56,45.9,45.55,45.86,170906.0,40.1704,40.4702,40.1616,40.4349,170906.0
2021-03-24 12:30:00,45.86,46.01,45.77,45.8,317617.0,40.4349,40.5672,40.3555,40.382,317617.0
2021-03-24 13:00:00,45.81,45.84,45.59,45.74,157305.0,40.3908,40.4173,40.1968,40.3291,157305.0
2021-03-24 13:30:00,45.75,45.9,45.69,45.8,125827.0,40.3379,40.4702,40.285,40.382,125827.0
2021-03-24 14:00:00,45.81,45.86,45.72,45.73,195441.0,40.3908,40.4349,40.3115,40.3203,195441.0
2021-03-24 14:30:00,45.72,45.73,45.53,45.56,188652.0,40.3115,40.3203,40.1439,40.1704,188652.0
2021-03-24 15:00:00,45.57,45.65,45.37,45.39,317266.0,40.1792,40.2497,40.0029,40.0205,317266.0
2021-03-24 15:30:00,45.4,45.47,45.25,45.26,915757.0,40.0293,40.091,39.8971,39.9059,915757.0
2021-03-25 09:30:00,45.34,45.42,44.69,44.81,511460.0,39.9764,40.047,39.4033,39.5091,511460.0
2021-03-25 10:00:00,44.81,45.23,44.76,45.22,244533.0,39.5091,39.8794,39.465,39.8706,244533.0
2021-03-25 10:30:00,45.22,45.46,45.11,45.43,329143.0,39.8706,40.0822,39.7736,40.0558,329143.0
2021-03-25 11:00:00,45.43,45.73,45.2,45.73,241646.0,40.0558,40.3203,39.853,40.3203,241646.0
2021-03-25 11:30:00,45.72,45.99,45.71,45.98,276172.0,40.3115,40.5495,40.3026,40.5407,276172.0
2021-03-25 12:00:00,45.98,46.07,45.81,45.99,216323.0,40.5407,40.6201,40.3908,40.5495,216323.0
2021-03-25 12:30:00,46.0,46.27,45.99,46.23,213576.0,40.5583,40.7964,40.5495,40.7611,213576.0
2021-03-25 13:00:00,46.23,46.27,46.05,46.05,173275.0,40.7611,40.7964,40.6024,40.6024,173275.0
2021-03-25 13:30:00,46.05,46.2,45.97,46.04,144211.0,40.6024,40.7347,40.5319,40.5936,144211.0
2021-03-25 14:00:00,46.03,46.17,46.0,46.02,118913.0,40.5848,40.7082,40.5583,40.576,118913.0
2021-03-25 14:30:00,46.02,46.28,45.99,46.15,133544.0,40.576,40.8052,40.5495,40.6906,133544.0
2021-03-25 15:00:00,46.15,46.37,46.08,46.29,221474.0,40.6906,40.8846,40.6289,40.814,221474.0
2021-03-25 15:30:00,46.28,46.36,46.16,46.34,973326.0,40.8052,40.8758,40.6994,40.8581,973326.0
2021-03-26 09:30:00,46.82,47.15,46.76,47.02,414396.0,41.2813,41.5723,41.2284,41.4577,414396.0
2021-03-26 10:00:00,47.02,47.21,46.82,47.13,385642.0,41.4577,41.6252,41.2813,41.5547,385642.0
2021-03-26 10:30:00,47.15,47.17,46.86,47.02,245601.0,41.5723,41.5899,41.3166,41.4577,245601.0
2021-03-26 11:00:00,47.02,47.07,46.85,47.02,379858.0,41.4577,41.5018,41.3078,41.4577,379858.0
2021-03-26 11:30:00,47.01,47.04,46.91,46.92,202876.0,41.4489,41.4753,41.3607,41.3695,202876.0
2021-03-26 12:00:00,46.92,47.05,46.9,46.98,154767.0,41.3695,41.4841,41.3519,41.4224,154767.0
2021-03-26 12:30:00,46.99,47.12,46.98,47.06,261769.0,41.4312,41.5458,41.4224,41.4929,261769.0
2021-03-26 13:00:00,47.05,47.13,47.0,47.05,256647.0,41.4841,41.5547,41.44,41.4841,256647.0
2021-03-26 13:30:00,47.05,47.12,46.98,47.1,405315.0,41.4841,41.5458,41.4224,41.5282,405315.0
2021-03-26 14:00:00,47.1,47.45,46.92,47.29,703630.0,41.5282,41.8368,41.3695,41.6957,703630.0
2021-03-26 14:30:00,47.28,47.47,46.94,47.21,554026.0,41.6869,41.8544,41.3871,41.6252,554026.0
2021-03-26 15:00:00,47.2,47.25,46.98,47.07,381527.0,41.6164,41.6605,41.4224,41.5018,381527.0
2021-03-26 15:30:00,47.07,47.56,47.0,47.48,1440474.0,41.5018,41.9338,41.44,41.8633,1440474.0
2021-03-29 09:30:00,46.63,47.2,46.46,47.18,328302.0,41.1138,41.6164,40.9639,41.5987,328302.0
2021-03-29 10:00:00,47.18,47.44,46.93,46.93,243932.0,41.5987,41.828,41.3783,41.3783,243932.0
2021-03-29 10:30:00,46.93,47.04,46.85,46.96,165753.0,41.3783,41.4753,41.3078,41.4048,165753.0
2021-03-29 11:00:00,46.97,47.13,46.84,46.93,212895.0,41.4136,41.5547,41.299,41.3783,212895.0
2021-03-29 11:30:00,46.93,47.35,46.89,47.29,195965.0,41.3783,41.7486,41.3431,41.6957,195965.0
2021-03-29 12:00:00,47.28,47.33,47.1,47.29,147809.0,41.6869,41.731,41.5282,41.6957,147809.0
2021-03-29 12:30:00,47.3,47.5,47.27,47.48,109563.0,41.7046,41.8809,41.6781,41.8633,109563.0
2021-03-29 13:00:00,47.48,47.6,47.42,47.45,132731.0,41.8633,41.9691,41.8104,41.8368,132731.0
2021-03-29 13:30:00,47.45,47.58,47.41,47.52,184308.0,41.8368,41.9514,41.8015,41.8985,184308.0
2021-03-29 14:00:00,47.52,47.7,47.48,47.65,144163.0,41.8985,42.0572,41.8633,42.0131,144163.0
2021-03-29 14:30:00,47.64,47.73,47.52,47.64,174165.0,42.0043,42.0837,41.8985,42.0043,174165.0
2021-03-29 15:00:00,47.64,47.9,47.64,47.89,217431.0,42.0043,42.2336,42.0043,42.2248,217431.0
2021-03-29 15:30:00,47.9,47.91,47.44,47.52,847796.0,42.2336,42.2424,41.828,41.8985,847796.0
2021-03-30 09:30:00,47.8,48.1,47.5,47.85,320503.0,42.1454,42.4099,41.8809,42.1895,320503.0
2021-03-30 10:00:00,47.84,47.93,47.61,47.82,135200.0,42.1807,42.26,41.9779,42.163,135200.0
2021-03-30 10:30:00,47.81,47.92,47.69,47.7,136569.0,42.1542,42.2512,42.0484,42.0572,136569.0
2021-03-30 11:00:00,47.7,47.86,47.66,47.83,240800.0,42.0572,42.1983,42.022,42.1719,240800.0
2021-03-30 11:30:00,47.84,47.84,47.6,47.71,244709.0,42.1807,42.1807,41.9691,42.0661,244709.0
2021-03-30 12:00:00,47.71,47.84,47.69,47.77,168871.0,42.0661,42.1807,42.0484,42.119,168871.0
2021-03-30 12:30:00,47.76,47.86,47.75,47.81,131787.0,42.1101,42.1983,42.1013,42.1542,131787.0
2021-03-30 13:00:00,47.81,47.83,47.7,47.81,140680.0,42.1542,42.1719,42.0572,42.1542,140680.0
2021-03-30 13:30:00,47.8,48.0,47.75,47.99,255800.0,42.1454,42.3217,42.1013,42.3129,255800.0
2021-03-30 14:00:00,47.98,48.03,47.89,47.98,155647.0,42.3041,42.3482,42.2248,42.3041,155647.0
2021-03-30 14:30:00,47.98,48.06,47.82,48.05,720364.0,42.3041,42.3746,42.163,42.3658,720364.0
2021-03-30 15:00:00,48.05,48.15,47.95,48.06,181760.0,42.3658,42.454,42.2777,42.3746,181760.0
2021-03-30 15:30:00,48.05,48.1,47.73,47.87,620065.0,42.3658,42.4099,42.0837,42.2071,620065.0
2021-03-31 09:30:00,47.63,47.88,47.5,47.65,319585.0,41.9955,42.2159,41.8809,42.0131,319585.0
2021-03-31 10:00:00,47.65,47.71,47.28,47.38,209666.0,42.0131,42.0661,41.6869,41.7751,209666.0
2021-03-31 10:30:00,47.38,47.43,47.22,47.33,171445.0,41.7751,41.8192,41.634,41.731,171445.0
2021-03-31 11:00:00,47.33,47.46,47.24,47.3,268580.0,41.731,41.8456,41.6517,41.7046,268580.0
2021-03-31 11:30:00,47.29,47.41,47.25,47.39,88313.0,41.6957,41.8015,41.6605,41.7839,88313.0
2021-03-31 12:00:00,47.38,47.46,47.33,47.41,76486.0,41.7751,41.8456,41.731,41.8015,76486.0
2021-03-31 12:30:00,47.41,47.51,47.33,47.49,98430.0,41.8015,41.8897,41.731,41.8721,98430.0
2021-03-31 13:00:00,47.5,47.54,47.42,47.45,144605.0,41.8809,41.9162,41.8104,41.8368,144605.0
2021-03-31 13:30:00,47.45,47.58,47.43,47.57,101481.0,41.8368,41.9514,41.8192,41.9426,101481.0
2021-03-31 14:00:00,47.55,47.59,47.48,47.53,123301.0,41.925,41.9602,41.8633,41.9073,123301.0
2021-03-31 14:30:00,47.53,47.71,47.53,47.55,173614.0,41.9073,42.0661,41.9073,41.925,173614.0
2021-03-31 15:00:00,47.55,47.61,47.44,47.58,142182.0,41.925,41.9779,41.828,41.9514,142182.0
2021-03-31 15:30:00,47.57,47.63,47.26,47.3,823403.0,41.9426,41.9955,41.6693,41.7046,823403.0
2021-04-01 09:30:00,47.24,47.36,46.87,46.88,418910.0,41.6517,41.7575,41.3254,41.3342,418910.0
2021-04-01 10:00:00,46.88,47.13,46.85,47.07,236802.0,41.3342,41.5547,41.3078,41.5018,236802.0
2021-04-01 10:30:00,47.06,47.18,46.98,47.16,166264.0,41.4929,41.5987,41.4224,41.5811,166264.0
2021-04-01 11:00:00,47.16,47.43,47.04,47.36,287979.0,41.5811,41.8192,41.4753,41.7575,287979.0
2021-04-01 11:30:00,47.35,47.41,47.31,47.33,110991.0,41.7486,41.8015,41.7134,41.731,110991.0
2021-04-01 12:00:00,47.34,47.52,47.34,47.43,136874.0,41.7398,41.8985,41.7398,41.8192,136874.0
2021-04-01 12:30:00,47.43,47.46,47.38,47.38,115993.0,41.8192,41.8456,41.7751,41.7751,115993.0
2021-04-01 13:00:00,47.39,47.42,47.29,47.36,93938.0,41.7839,41.8104,41.6957,41.7575,93938.0
2021-04-01 13:30:00,47.36,47.47,47.29,47.31,153361.0,41.7575,41.8544,41.6957,41.7134,153361.0
2021-04-01 14:00:00,47.31,47.41,47.3,47.37,96970.0,41.7134,41.8015,41.7046,41.7663,96970.0
2021-04-01 14:30:00,47.37,47.41,47.3,47.34,112747.0,41.7663,41.8015,41.7046,41.7398,112747.0
2021-04-01 15:00:00,47.34,47.39,47.29,47.31,156718.0,41.7398,41.7839,41.6957,41.7134,156718.0
2021-04-01 15:30:00,47.31,47.51,47.17,47.47,570365.0,41.7134,41.8897,41.5899,41.8544,570365.0
2021-04-05 09:30:00,47.98,48.25,47.68,47.96,300452.0,42.3041,42.5422,42.0396,42.2865,300452.0
2021-04-05 10:00:00,47.94,48.23,47.88,48.11,200312.0,42.2688,42.5245,42.2159,42.4187,200312.0
2021-04-05 10:30:00,48.1,48.34,48.08,48.29,178229.0,42.4099,42.6215,42.3923,42.5774,178229.0
2021-04-05 11:00:00,48.29,48.44,48.25,48.32,228285.0,42.5774,42.7097,42.5422,42.6039,228285.0
2021-04-05 11:30:00,48.32,48.45,48.25,48.39,154655.0,42.6039,42.7185,42.5422,42.6656,154655.0
2021-04-05 12:00:00,48.39,48.47,48.34,48.35,142795.0,42.6656,42.7361,42.6215,42.6303,142795.0
2021-04-05 12:30:00,48.35,48.5,48.34,48.36,178453.0,42.6303,42.7626,42.6215,42.6392,178453.0
2021-04-05 13:00:00,48.36,48.39,48.26,48.29,118331.0,42.6392,42.6656,42.551,42.5774,118331.0
2021-04-05 13:30:00,48.29,48.4,48.23,48.33,154853.0,42.5774,42.6744,42.5245,42.6127,154853.0
2021-04-05 14:00:00,48.32,48.32,48.09,48.09,120868.0,42.6039,42.6039,42.4011,42.4011,120868.0
2021-04-05 14:30:00,48.11,48.12,47.98,47.98,133263.0,42.4187,42.4275,42.3041,42.3041,133263.0
2021-04-05 15:00:00,47.98,48.09,47.96,48.07,174746.0,42.3041,42.4011,42.2865,42.3835,174746.0
2021-04-05 15:30:00,48.06,48.27,48.05,48.11,609093.0,42.3746,42.5598,42.3658,42.4187,609093.0
2021-04-06 09:30:00,48.04,48.13,47.86,47.98,184764.0,42.357,42.4364,42.1983,42.3041,184764.0
2021-04-06 10:00:00,47.98,48.0,47.89,47.95,104178.0,42.3041,42.3217,42.2248,42.2777,104178.0
2021-04-06 10:30:00,47.95,47.99,47.65,47.75,130064.0,42.2777,42.3129,42.0131,42.1013,130064.0
2021-04-06 11:00:00,47.74,47.74,47.41,47.57,185872.0,42.0925,42.0925,41.8015,41.9426,185872.0
2021-04-06 11:30:00,47.57,47.69,47.53,47.59,119220.0,41.9426,42.0484,41.9073,41.9602,119220.0
2021-04-06 12:00:00,47.58,47.68,47.54,47.59,102793.0,41.9514,42.0396,41.9162,41.9602,102793.0
2021-04-06 12:30:00,47.58,47.59,47.41,47.58,134748.0,41.9514,41.9602,41.8015,41.9514,134748.0
2021-04-06 13:00:00,47.57,47.67,47.56,47.66,114578.0,41.9426,42.0308,41.9338,42.022,114578.0
2021-04-06 13:30:00,47.65,47.73,47.61,47.71,174404.0,42.0131,42.0837,41.9779,42.0661,174404.0
2021-04-06 14:00:00,47.71,47.73,47.57,47.64,128997.0,42.0661,42.0837,41.9426,42.0043,128997.0
2021-04-06 14:30:00,47.65,47.7,47.61,47.66,90373.0,42.0131,42.0572,41.9779,42.022,90373.0
2021-04-06 15:00:00,47.66,47.71,47.59,47.7,119275.0,42.022,42.0661,41.9602,42.0572,119275.0
2021-04-06 15:30:00,47.71,47.85,47.65,47.78,419460.0,42.0661,42.1895,42.0131,42.1278,419460.0
2021-04-07 09:30:00,48.03,48.29,47.76,47.78,268885.0,42.3482,42.5774,42.1101,42.1278,268885.0
2021-04-07 10:00:00,47.77,47.84,47.65,47.84,218373.0,42.119,42.1807,42.0131,42.1807,218373.0
2021-04-07 10:30:00,47.85,47.95,47.74,47.79,128250.0,42.1895,42.2777,42.0925,42.1366,128250.0
2021-04-07 11:00:00,47.78,47.81,47.7,47.79,142461.0,42.1278,42.1542,42.0572,42.1366,142461.0
2021-04-07 11:30:00,47.79,47.79,47.6,47.65,103217.0,42.1366,42.1366,41.9691,42.0131,103217.0
2021-04-07 12:00:00,47.65,47.74,47.6,47.71,86227.0,42.0131,42.0925,41.9691,42.0661,86227.0
2021-04-07 12:30:00,47.7,47.88,47.69,47.87,126644.0,42.0572,42.2159,42.0484,42.2071,126644.0
2021-04-07 13:00:00,47.87,47.89,47.76,47.78,102303.0,42.2071,42.2248,42.1101,42.1278,102303.0
2021-04-07 13:30:00,47.77,47.91,47.76,47.91,135958.0,42.119,42.2424,42.1101,42.2424,135958.0
2021-04-07 14:00:00,47.91,47.94,47.81,47.83,121809.0,42.2424,42.2688,42.1542,42.1719,121809.0
2021-04-07 14:30:00,47.82,47.86,47.75,47.78,159610.0,42.163,42.1983,42.1013,42.1278,159610.0
2021-04-07 15:00:00,47.78,47.85,47.74,47.82,238802.0,42.1278,42.1895,42.0925,42.163,238802.0
2021-04-07 15:30:00,47.81,47.86,47.73,47.83,538668.0,42.1542,42.1983,42.0837,42.1719,538668.0
2021-04-08 09:30:00,47.63,47.77,47.39,47.55,293524.0,41.9955,42.119,41.7839,41.925,293524.0
2021-04-08 10:00:00,47.55,47.73,47.55,47.65,186298.0,41.925,42.0837,41.925,42.0131,186298.0
2021-04-08 10:30:00,47.65,47.79,47.6,47.69,172686.0,42.0131,42.1366,41.9691,42.0484,172686.0
2021-04-08 11:00:00,47.7,47.81,47.64,47.72,148317.0,42.0572,42.1542,42.0043,42.0749,148317.0
2021-04-08 11:30:00,47.72,47.82,47.7,47.81,106330.0,42.0749,42.163,42.0572,42.1542,106330.0
2021-04-08 12:00:00,47.8,47.92,47.74,47.91,122044.0,42.1454,42.2512,42.0925,42.2424,122044.0
2021-04-08 12:30:00,47.91,48.0,47.9,47.95,105036.0,42.2424,42.3217,42.2336,42.2777,105036.0
2021-04-08 13:00:00,47.95,48.01,47.94,47.98,183275.0,42.2777,42.3306,42.2688,42.3041,183275.0
2021-04-08 13:30:00,47.98,47.98,47.86,47.89,110499.0,42.3041,42.3041,42.1983,42.2248,110499.0
2021-04-08 14:00:00,47.89,47.93,47.83,47.9,86341.0,42.2248,42.26,42.1719,42.2336,86341.0
2021-04-08 14:30:00,47.89,47.97,47.86,47.95,96400.0,42.2248,42.2953,42.1983,42.2777,96400.0
2021-04-08 15:00:00,47.96,48.05,47.95,48.04,152740.0,42.2865,42.3658,42.2777,42.357,152740.0
2021-04-08 15:30:00,48.04,48.04,47.87,48.0,403894.0,42.357,42.357,42.2071,42.3217,403894.0
2021-04-09 09:30:00,48.3,48.7,48.28,48.47,266533.0,42.5863,42.9389,42.5686,42.7361,266533.0
2021-04-09 10:00:00,48.48,48.48,48.17,48.33,207806.0,42.745,42.745,42.4716,42.6127,207806.0
2021-04-09 10:30:00,48.33,48.41,48.29,48.34,189150.0,42.6127,42.6832,42.5774,42.6215,189150.0
2021-04-09 11:00:00,48.34,48.53,48.34,48.48,254126.0,42.6215,42.789,42.6215,42.745,254126.0
2021-04-09 11:30:00,48.48,48.56,48.48,48.49,113217.0,42.745,42.8155,42.745,42.7538,113217.0
2021-04-09 12:00:00,48.49,48.53,48.42,48.44,92553.0,42.7538,42.789,42.6921,42.7097,92553.0
2021-04-09 12:30:00,48.44,48.5,48.4,48.46,94858.0,42.7097,42.7626,42.6744,42.7273,94858.0
2021-04-09 13:00:00,48.47,48.48,48.28,48.29,88087.0,42.7361,42.745,42.5686,42.5774,88087.0
2021-04-09 13:30:00,48.29,48.39,48.26,48.37,105508.0,42.5774,42.6656,42.551,42.648,105508.0
2021-04-09 14:00:00,48.37,48.37,48.27,48.34,97238.0,42.648,42.648,42.5598,42.6215,97238.0
2021-04-09 14:30:00,48.34,48.39,48.32,48.34,75671.0,42.6215,42.6656,42.6039,42.6215,75671.0
2021-04-09 15:00:00,48.34,48.5,48.33,48.49,134777.0,42.6215,42.7626,42.6127,42.7538,134777.0
2021-04-09 15:30:00,48.48,48.63,48.47,48.62,589913.0,42.745,42.8772,42.7361,42.8684,589913.0
2021-04-12 09:30:00,48.62,48.84,48.53,48.77,211978.0,42.8684,43.0624,42.789,43.0007,211978.0
2021-04-12 10:00:00,48.75,48.99,48.73,48.94,217789.0,42.983,43.1946,42.9654,43.1505,217789.0
2021-04-12 10:30:00,48.96,48.96,48.8,48.91,121367.0,43.1682,43.1682,43.0271,43.1241,121367.0
2021-04-12 11:00:00,48.9,48.98,48.85,48.91,144454.0,43.1153,43.1858,43.0712,43.1241,144454.0
2021-04-12 11:30:00,48.91,49.09,48.86,49.05,100348.0,43.1241,43.2828,43.08,43.2475,100348.0
2021-04-12 12:00:00,49.05,49.05,48.92,48.94,103448.0,43.2475,43.2475,43.1329,43.1505,103448.0
2021-04-12 12:30:00,48.94,49.05,48.9,49.0,104280.0,43.1505,43.2475,43.1153,43.2034,104280.0
2021-04-12 13:00:00,49.0,49.01,48.87,48.91,82496.0,43.2034,43.2123,43.0888,43.1241,82496.0
2021-04-12 13:30:00,48.91,48.95,48.86,48.87,93975.0,43.1241,43.1594,43.08,43.0888,93975.0
2021-04-12 14:00:00,48.87,48.98,48.84,48.98,89240.0,43.0888,43.1858,43.0624,43.1858,89240.0
2021-04-12 14:30:00,48.98,49.04,48.93,48.96,128939.0,43.1858,43.2387,43.1417,43.1682,128939.0
2021-04-12 15:00:00,48.96,49.05,48.88,49.01,126334.0,43.1682,43.2475,43.0976,43.2123,126334.0
2021-04-12 15:30:00,49.02,49.13,48.97,49.09,483592.0,43.2211,43.3181,43.177,43.2828,483592.0
2021-04-13 09:30:00,48.81,48.92,48.34,48.36,261276.0,43.0359,43.1329,42.6215,42.6392,261276.0
2021-04-13 10:00:00,48.37,48.56,48.36,48.44,140193.0,42.648,42.8155,42.6392,42.7097,140193.0
2021-04-13 10:30:00,48.45,48.55,48.42,48.53,160236.0,42.7185,42.8067,42.6921,42.789,160236.0
2021-04-13 11:00:00,48.53,48.63,48.48,48.54,129534.0,42.789,42.8772,42.745,42.7979,129534.0
2021-04-13 11:30:00,48.54,48.59,48.49,48.52,66763.0,42.7979,42.842,42.7538,42.7802,66763.0
2021-04-13 12:00:00,48.52,48.55,48.43,48.46,94005.0,42.7802,42.8067,42.7009,42.7273,94005.0
2021-04-13 12:30:00,48.46,48.48,48.38,48.46,94954.0,42.7273,42.745,42.6568,42.7273,94954.0
2021-04-13 13:00:00,48.46,48.46,48.26,48.29,118393.0,42.7273,42.7273,42.551,42.5774,118393.0
2021-04-13 13:30:00,48.29,48.38,48.27,48.38,74995.0,42.5774,42.6568,42.5598,42.6568,74995.0
2021-04-13 14:00:00,48.38,48.53,48.37,48.48,83104.0,42.6568,42.789,42.648,42.745,83104.0
2021-04-13 14:30:00,48.48,48.51,48.38,48.44,106067.0,42.745,42.7714,42.6568,42.7097,106067.0
2021-04-13 15:00:00,48.44,48.59,48.44,48.48,223336.0,42.7097,42.842,42.7097,42.745,223336.0
2021-04-13 15:30:00,48.47,48.48,48.32,48.35,519087.0,42.7361,42.745,42.6039,42.6303,519087.0
2021-04-14 09:30:00,48.3,48.88,48.09,48.86,242722.0,42.5863,43.0976,42.4011,43.08,242722.0
2021-04-14 10:00:00,48.87,48.97,48.71,48.79,276831.0,43.0888,43.177,42.9478,43.0183,276831.0
2021-04-14 10:30:00,48.8,48.92,48.68,48.83,482155.0,43.0271,43.1329,42.9213,43.0536,482155.0
2021-04-14 11:00:00,48.83,48.97,48.75,48.9,275274.0,43.0536,43.177,42.983,43.1153,275274.0
2021-04-14 11:30:00,48.89,48.95,48.78,48.79,137936.0,43.1065,43.1594,43.0095,43.0183,137936.0
2021-04-14 12:00:00,48.79,48.81,48.64,48.65,139460.0,43.0183,43.0359,42.886,42.8949,139460.0
2021-04-14 12:30:00,48.66,48.76,48.61,48.66,233356.0,42.9037,42.9918,42.8596,42.9037,233356.0
2021-04-14 13:00:00,48.66,48.67,48.49,48.61,196868.0,42.9037,42.9125,42.7538,42.8596,196868.0
2021-04-14 13:30:00,48.61,48.63,48.49,48.53,214086.0,42.8596,42.8772,42.7538,42.789,214086.0
2021-04-14 14:00:00,48.54,48.62,48.41,48.57,206059.0,42.7979,42.8684,42.6832,42.8243,206059.0
2021-04-14 14:30:00,48.57,48.66,48.48,48.6,134246.0,42.8243,42.9037,42.745,42.8508,134246.0
2021-04-14 15:00:00,48.59,48.67,48.55,48.65,98927.0,42.842,42.9125,42.8067,42.8949,98927.0
2021-04-14 15:30:00,48.66,48.71,48.55,48.65,434815.0,42.9037,42.9478,42.8067,42.8949,434815.0
2021-04-15 09:30:00,48.73,48.8,48.02,48.31,452815.0,42.9654,43.0271,42.3394,42.5951,452815.0
2021-04-15 10:00:00,48.31,48.34,48.06,48.12,358710.0,42.5951,42.6215,42.3746,42.4275,358710.0
2021-04-15 10:30:00,48.13,48.37,48.11,48.25,313932.0,42.4364,42.648,42.4187,42.5422,313932.0
2021-04-15 11:00:00,48.26,48.33,48.18,48.23,192794.0,42.551,42.6127,42.4805,42.5245,192794.0
2021-04-15 11:30:00,48.23,48.41,48.21,48.37,268862.0,42.5245,42.6832,42.5069,42.648,268862.0
2021-04-15 12:00:00,48.37,48.63,48.34,48.62,414396.0,42.648,42.8772,42.6215,42.8684,414396.0
2021-04-15 12:30:00,48.61,48.69,48.5,48.52,152066.0,42.8596,42.9301,42.7626,42.7802,152066.0
2021-04-15 13:00:00,48.52,48.52,48.23,48.25,246646.0,42.7802,42.7802,42.5245,42.5422,246646.0
2021-04-15 13:30:00,48.25,48.26,48.1,48.18,343059.0,42.5422,42.551,42.4099,42.4805,343059.0
2021-04-15 14:00:00,48.19,48.24,48.11,48.15,336484.0,42.4893,42.5334,42.4187,42.454,336484.0
2021-04-15 14:30:00,48.16,48.24,48.09,48.18,718814.0,42.4628,42.5334,42.4011,42.4805,718814.0
2021-04-15 15:00:00,48.18,48.22,48.02,48.02,433138.0,42.4805,42.5157,42.3394,42.3394,433138.0
2021-04-15 15:30:00,48.03,48.11,47.95,48.02,1609627.0,42.3482,42.4187,42.2777,42.3394,1609627.0
2021-04-16 09:30:00,47.05,47.5,46.5,46.83,1349649.0,41.4841,41.8809,40.9992,41.2902,1349649.0
2021-04-16 10:00:00,46.86,46.93,46.28,46.51,935335.0,41.3166,41.3783,40.8052,41.008,935335.0
2021-04-16 10:30:00,46.5,46.65,46.27,46.38,673586.0,40.9992,41.1314,40.7964,40.8934,673586.0
2021-04-16 11:00:00,46.38,46.58,46.34,46.39,379909.0,40.8934,41.0697,40.8581,40.9022,379909.0
2021-04-16 11:30:00,46.4,46.46,46.04,46.08,406039.0,40.911,40.9639,40.5936,40.6289,406039.0
2021-04-16 12:00:00,46.09,46.15,45.89,45.94,429410.0,40.6377,40.6906,40.4614,40.5054,429410.0
2021-04-16 12:30:00,45.93,46.07,45.81,45.96,310915.0,40.4966,40.6201,40.3908,40.5231,310915.0
2021-04-16 13:00:00,45.97,46.0,45.88,45.91,287782.0,40.5319,40.5583,40.4525,40.479,287782.0
2021-04-16 13:30:00,45.91,46.07,45.8,46.05,358357.0,40.479,40.6201,40.382,40.6024,358357.0
2021-04-16 14:00:00,46.05,46.14,46.01,46.03,244337.0,40.6024,40.6818,40.5672,40.5848,244337.0
2021-04-16 14:30:00,46.03,46.13,46.02,46.11,243052.0,40.5848,40.673,40.576,40.6553,243052.0
2021-04-16 15:00:00,46.11,46.22,46.06,46.19,300590.0,40.6553,40.7523,40.6112,40.7259,300590.0
2021-04-16 15:30:00,46.2,46.28,46.03,46.06,1658745.0,40.7347,40.8052,40.5848,40.6112,1658745.0
2021-04-19 09:30:00,46.27,46.5,46.14,46.25,676494.0,40.7964,40.9992,40.6818,40.7788,676494.0
2021-04-19 10:00:00,46.25,46.4,46.13,46.36,377057.0,40.7788,40.911,40.673,40.8758,377057.0
2021-04-19 10:30:00,46.37,46.43,46.2,46.29,399167.0,40.8846,40.9375,40.7347,40.814,399167.0
2021-04-19 11:00:00,46.29,46.47,46.28,46.47,293550.0,40.814,40.9727,40.8052,40.9727,293550.0
2021-04-19 11:30:00,46.47,46.57,46.43,46.53,269147.0,40.9727,41.0609,40.9375,41.0256,269147.0
2021-04-19 12:00:00,46.53,46.59,46.45,46.59,211157.0,41.0256,41.0785,40.9551,41.0785,211157.0
2021-04-19 12:30:00,46.59,46.6,46.45,46.53,261804.0,41.0785,41.0874,40.9551,41.0256,261804.0
2021-04-19 13:00:00,46.52,46.62,46.51,46.6,203522.0,41.0168,41.105,41.008,41.0874,203522.0
2021-04-19 13:30:00,46.61,46.68,46.54,46.64,200388.0,41.0962,41.1579,41.0345,41.1226,200388.0
2021-04-19 14:00:00,46.63,46.74,46.57,46.73,231314.0,41.1138,41.2108,41.0609,41.202,231314.0
2021-04-19 14:30:00,46.73,46.88,46.68,46.86,345271.0,41.202,41.3342,41.1579,41.3166,345271.0
2021-04-19 15:00:00,46.86,46.94,46.72,46.89,583768.0,41.3166,41.3871,41.1932,41.3431,583768.0
2021-04-19 15:30:00,46.88,46.88,46.71,46.83,936608.0,41.3342,41.3342,41.1843,41.2902,936608.0
2021-04-20 09:30:00,46.64,46.82,46.28,46.62,555930.0,41.1226,41.2813,40.8052,41.105,555930.0
2021-04-20 10:00:00,46.62,46.81,46.5,46.76,321959.0,41.105,41.2725,40.9992,41.2284,321959.0
2021-04-20 10:30:00,46.76,47.06,46.7,47.03,675714.0,41.2284,41.4929,41.1755,41.4665,675714.0
2021-04-20 11:00:00,47.02,47.02,46.54,46.7,420974.0,41.4577,41.4577,41.0345,41.1755,420974.0
2021-04-20 11:30:00,46.7,47.21,46.67,47.15,464675.0,41.1755,41.6252,41.1491,41.5723,464675.0
2021-04-20 12:00:00,47.15,47.21,46.96,47.09,393724.0,41.5723,41.6252,41.4048,41.5194,393724.0
2021-04-20 12:30:00,47.09,47.1,46.88,47.0,395022.0,41.5194,41.5282,41.3342,41.44,395022.0
2021-04-20 13:00:00,47.0,47.09,46.89,46.91,554325.0,41.44,41.5194,41.3431,41.3607,554325.0
2021-04-20 13:30:00,46.91,46.91,46.52,46.53,238645.0,41.3607,41.3607,41.0168,41.0256,238645.0
2021-04-20 14:00:00,46.52,46.74,46.52,46.68,231138.0,41.0168,41.2108,41.0168,41.1579,231138.0
2021-04-20 14:30:00,46.67,46.9,46.64,46.87,431588.0,41.1491,41.3519,41.1226,41.3254,431588.0
2021-04-20 15:00:00,46.88,46.96,46.73,46.73,429836.0,41.3342,41.4048,41.202,41.202,429836.0
2021-04-20 15:30:00,46.74,46.74,46.54,46.57,789923.0,41.2108,41.2108,41.0345,41.0609,789923.0
2021-04-21 09:30:00,46.31,46.69,46.19,46.63,488839.0,40.8317,41.1667,40.7259,41.1138,488839.0
2021-04-21 10:00:00,46.63,46.95,46.58,46.91,319913.0,41.1138,41.396,41.0697,41.3607,319913.0
2021-04-21 10:30:00,46.92,47.09,46.82,47.09,267052.0,41.3695,41.5194,41.2813,41.5194,267052.0
2021-04-21 11:00:00,47.08,47.18,46.93,46.98,265119.0,41.5106,41.5987,41.3783,41.4224,265119.0
2021-04-21 11:30:00,46.97,47.13,46.97,47.12,299552.0,41.4136,41.5547,41.4136,41.5458,299552.0
2021-04-21 12:00:00,47.13,47.25,47.06,47.19,211668.0,41.5547,41.6605,41.4929,41.6076,211668.0
2021-04-21 12:30:00,47.19,47.25,47.16,47.24,172962.0,41.6076,41.6605,41.5811,41.6517,172962.0
2021-04-21 13:00:00,47.24,47.31,47.14,47.19,178661.0,41.6517,41.7134,41.5635,41.6076,178661.0
2021-04-21 13:30:00,47.19,47.39,47.18,47.39,184010.0,41.6076,41.7839,41.5987,41.7839,184010.0
2021-04-21 14:00:00,47.4,47.41,47.33,47.35,201798.0,41.7927,41.8015,41.731,41.7486,201798.0
2021-04-21 14:30:00,47.35,47.38,47.17,47.2,277363.0,41.7486,41.7751,41.5899,41.6164,277363.0
2021-04-21 15:00:00,47.2,47.29,47.19,47.21,256884.0,41.6164,41.6957,41.6076,41.6252,256884.0
2021-04-21 15:30:00,47.21,47.33,47.1,47.21,658142.0,41.6252,41.731,41.5282,41.6252,658142.0
2021-04-22 09:30:00,46.87,47.0,46.38,46.7,619011.0,41.3254,41.44,40.8934,41.1755,619011.0
2021-04-22 10:00:00,46.69,46.78,46.56,46.7,324323.0,41.1667,41.2461,41.0521,41.1755,324323.0
2021-04-22 10:30:00,46.71,46.98,46.7,46.89,264992.0,41.1843,41.4224,41.1755,41.3431,264992.0
2021-04-22 11:00:00,46.9,47.02,46.89,46.98,261089.0,41.3519,41.4577,41.3431,41.4224,261089.0
2021-04-22 11:30:00,46.98,47.14,46.94,47.1,197177.0,41.4224,41.5635,41.3871,41.5282,197177.0
2021-04-22 12:00:00,47.11,47.12,46.95,47.03,180014.0,41.537,41.5458,41.396,41.4665,180014.0
2021-04-22 12:30:00,47.03,47.18,47.02,47.17,167535.0,41.4665,41.5987,41.4577,41.5899,167535.0
2021-04-22 13:00:00,47.16,47.23,46.69,46.9,333043.0,41.5811,41.6428,41.1667,41.3519,333043.0
2021-04-22 13:30:00,46.9,46.96,46.57,46.63,235522.0,41.3519,41.4048,41.0609,41.1138,235522.0
2021-04-22 14:00:00,46.63,46.72,46.5,46.69,290403.0,41.1138,41.1932,40.9992,41.1667,290403.0
2021-04-22 14:30:00,46.7,46.8,46.66,46.71,245786.0,41.1755,41.2637,41.1403,41.1843,245786.0
2021-04-22 15:00:00,46.71,46.77,46.49,46.61,317255.0,41.1843,41.2373,40.9904,41.0962,317255.0
2021-04-22 15:30:00,46.61,46.67,46.49,46.55,513487.0,41.0962,41.1491,40.9904,41.0433,513487.0
2021-04-23 09:30:00,46.55,46.97,46.25,46.97,385750.0,41.0433,41.4136,40.7788,41.4136,385750.0
2021-04-23 10:00:00,46.96,47.24,46.92,47.18,249062.0,41.4048,41.6517,41.3695,41.5987,249062.0
2021-04-23 10:30:00,47.19,47.43,47.19,47.43,225035.0,41.6076,41.8192,41.6076,41.8192,225035.0
2021-04-23 11:00:00,47.43,47.46,47.3,47.32,181860.0,41.8192,41.8456,41.7046,41.7222,181860.0
2021-04-23 11:30:00,47.32,47.46,47.28,47.4,178392.0,41.7222,41.8456,41.6869,41.7927,178392.0
2021-04-23 12:00:00,47.41,47.62,47.39,47.56,265955.0,41.8015,41.9867,41.7839,41.9338,265955.0
2021-04-23 12:30:00,47.56,47.66,47.51,47.61,200427.0,41.9338,42.022,41.8897,41.9779,200427.0
2021-04-23 13:00:00,47.62,47.65,47.51,47.65,188274.0,41.9867,42.0131,41.8897,42.0131,188274.0
2021-04-23 13:30:00,47.64,47.65,47.55,47.63,142853.0,42.0043,42.0131,41.925,41.9955,142853.0
2021-04-23 14:00:00,47.63,47.78,47.62,47.74,231954.0,41.9955,42.1278,41.9867,42.0925,231954.0
2021-04-23 14:30:00,47.75,47.86,47.7,47.85,244449.0,42.1013,42.1983,42.0572,42.1895,244449.0
2021-04-23 15:00:00,47.84,47.89,47.76,47.78,251451.0,42.1807,42.2248,42.1101,42.1278,251451.0
2021-04-23 15:30:00,47.78,47.84,47.55,47.61,495350.0,42.1278,42.1807,41.925,41.9779,495350.0
2021-04-26 09:30:00,47.84,48.49,47.75,48.41,509905.0,42.1807,42.7538,42.1013,42.6832,509905.0
2021-04-26 10:00:00,48.42,48.54,48.16,48.22,293289.0,42.6921,42.7979,42.4628,42.5157,293289.0
2021-04-26 10:30:00,48.23,48.3,48.14,48.27,259120.0,42.5245,42.5863,42.4452,42.5598,259120.0
2021-04-26 11:00:00,48.27,48.42,48.22,48.4,322440.0,42.5598,42.6921,42.5157,42.6744,322440.0
2021-04-26 11:30:00,48.41,48.43,48.32,48.38,307306.0,42.6832,42.7009,42.6039,42.6568,307306.0
2021-04-26 12:00:00,48.38,48.43,48.29,48.34,201820.0,42.6568,42.7009,42.5774,42.6215,201820.0
2021-04-26 12:30:00,48.34,48.42,48.31,48.4,216690.0,42.6215,42.6921,42.5951,42.6744,216690.0
2021-04-26 13:00:00,48.41,48.44,48.32,48.39,148002.0,42.6832,42.7097,42.6039,42.6656,148002.0
2021-04-26 13:30:00,48.39,48.41,48.34,48.39,227005.0,42.6656,42.6832,42.6215,42.6656,227005.0
2021-04-26 14:00:00,48.4,48.42,48.35,48.39,203764.0,42.6744,42.6921,42.6303,42.6656,203764.0
2021-04-26 14:30:00,48.39,48.39,48.29,48.37,316973.0,42.6656,42.6656,42.5774,42.648,316973.0
2021-04-26 15:00:00,48.37,48.44,48.24,48.25,338478.0,42.648,42.7097,42.5334,42.5422,338478.0
2021-04-26 15:30:00,48.25,48.31,48.04,48.12,737241.0,42.5422,42.5951,42.357,42.4275,737241.0
2021-04-27 09:30:00,47.87,47.88,47.58,47.76,311984.0,42.4766,42.4855,42.2193,42.379,311984.0
2021-04-27 10:00:00,47.75,47.88,47.72,47.84,201415.0,42.3701,42.4855,42.3435,42.45,201415.0
2021-04-27 10:30:00,47.85,48.06,47.81,48.0,208769.0,42.4589,42.6452,42.4234,42.592,208769.0
2021-04-27 11:00:00,47.99,48.16,47.95,48.15,309893.0,42.5831,42.734,42.5476,42.7251,309893.0
2021-04-27 11:30:00,48.15,48.23,48.1,48.16,231043.0,42.7251,42.7961,42.6807,42.734,231043.0
2021-04-27 12:00:00,48.17,48.24,48.13,48.21,235479.0,42.7428,42.8049,42.7073,42.7783,235479.0
2021-04-27 12:30:00,48.2,48.2,48.11,48.16,215364.0,42.7694,42.7694,42.6896,42.734,215364.0
2021-04-27 13:00:00,48.16,48.22,48.12,48.15,193551.0,42.734,42.7872,42.6985,42.7251,193551.0
2021-04-27 13:30:00,48.16,48.35,48.14,48.34,213573.0,42.734,42.9025,42.7162,42.8937,213573.0
2021-04-27 14:00:00,48.34,48.35,48.26,48.34,260111.0,42.8937,42.9025,42.8227,42.8937,260111.0
2021-04-27 14:30:00,48.34,48.52,48.33,48.5,326456.0,42.8937,43.0534,42.8848,43.0356,326456.0
2021-04-27 15:00:00,48.49,48.58,48.45,48.53,304175.0,43.0268,43.1066,42.9913,43.0623,304175.0
2021-04-27 15:30:00,48.53,48.66,48.43,48.55,803564.0,43.0623,43.1776,42.9735,43.08,803564.0
2021-04-28 09:30:00,48.61,49.02,48.61,48.73,433683.0,43.1332,43.4971,43.1332,43.2397,433683.0
2021-04-28 10:00:00,48.73,48.87,48.64,48.86,198119.0,43.2397,43.364,43.1599,43.3551,198119.0
2021-04-28 10:30:00,48.86,49.07,48.84,49.02,219605.0,43.3551,43.5414,43.3373,43.4971,219605.0
2021-04-28 11:00:00,49.01,49.03,48.92,48.95,186766.0,43.4882,43.5059,43.4083,43.4349,186766.0
2021-04-28 11:30:00,48.95,49.0,48.89,49.0,164499.0,43.4349,43.4793,43.3817,43.4793,164499.0
2021-04-28 12:00:00,48.99,49.04,48.92,48.92,178616.0,43.4704,43.5148,43.4083,43.4083,178616.0
2021-04-28 12:30:00,48.92,48.95,48.84,48.87,201526.0,43.4083,43.4349,43.3373,43.364,201526.0
2021-04-28 13:00:00,48.87,48.94,48.85,48.94,139629.0,43.364,43.4261,43.3462,43.4261,139629.0
2021-04-28 13:30:00,48.93,48.98,48.9,48.93,168404.0,43.4172,43.4616,43.3906,43.4172,168404.0
2021-04-28 14:00:00,48.93,49.01,48.84,49.0,701654.0,43.4172,43.4882,43.3373,43.4793,701654.0
2021-04-28 14:30:00,49.0,49.12,48.95,49.11,437870.0,43.4793,43.5858,43.4349,43.5769,437870.0
2021-04-28 15:00:00,49.11,49.21,49.05,49.21,501979.0,43.5769,43.6656,43.5237,43.6656,501979.0
2021-04-28 15:30:00,49.21,49.24,49.04,49.17,1128741.0,43.6656,43.6923,43.5148,43.6302,1128741.0
2021-04-29 09:30:00,49.5,50.05,49.43,49.95,624968.0,43.923,44.411,43.8609,44.3223,624968.0
2021-04-29 10:00:00,49.95,49.96,49.84,49.95,437852.0,44.3223,44.3311,44.2247,44.3223,437852.0
2021-04-29 10:30:00,49.95,49.98,49.78,49.88,565194.0,44.3223,44.3489,44.1714,44.2602,565194.0
2021-04-29 11:00:00,49.88,50.06,49.88,50.01,467414.0,44.2602,44.4199,44.2602,44.3755,467414.0
2021-04-29 11:30:00,50.0,50.1,49.97,50.02,320763.0,44.3666,44.4554,44.34,44.3844,320763.0
2021-04-29 12:00:00,50.02,50.03,49.84,49.93,301321.0,44.3844,44.3933,44.2247,44.3045,301321.0
2021-04-29 12:30:00,49.93,50.05,49.91,50.04,273874.0,44.3045,44.411,44.2868,44.4021,273874.0
2021-04-29 13:00:00,50.04,50.11,50.0,50.02,291772.0,44.4021,44.4642,44.3666,44.3844,291772.0
2021-04-29 13:30:00,50.03,50.05,49.89,49.91,240049.0,44.3933,44.411,44.269,44.2868,240049.0
2021-04-29 14:00:00,49.91,50.12,49.91,50.11,256935.0,44.2868,44.4731,44.2868,44.4642,256935.0
2021-04-29 14:30:00,50.1,50.26,50.07,50.17,362804.0,44.4554,44.5973,44.4288,44.5175,362804.0
2021-04-29 15:00:00,50.18,50.22,50.04,50.05,317467.0,44.5264,44.5619,44.4021,44.411,317467.0
2021-04-29 15:30:00,50.05,50.11,49.98,50.08,754289.0,44.411,44.4642,44.3489,44.4376,754289.0
2021-04-30 09:30:00,49.97,50.08,49.71,50.0,353573.0,44.34,44.4376,44.1093,44.3666,353573.0
2021-04-30 10:00:00,50.0,50.06,49.78,49.88,275486.0,44.3666,44.4199,44.1714,44.2602,275486.0
2021-04-30 10:30:00,49.88,49.91,49.7,49.84,336254.0,44.2602,44.2868,44.1004,44.2247,336254.0
2021-04-30 11:00:00,49.85,49.92,49.75,49.79,227317.0,44.2335,44.2957,44.1448,44.1803,227317.0
2021-04-30 11:30:00,49.79,49.94,49.77,49.9,260542.0,44.1803,44.3134,44.1626,44.2779,260542.0
2021-04-30 12:00:00,49.89,49.96,49.86,49.89,193845.0,44.269,44.3311,44.2424,44.269,193845.0
2021-04-30 12:30:00,49.88,49.96,49.82,49.87,170667.0,44.2602,44.3311,44.2069,44.2513,170667.0
2021-04-30 13:00:00,49.86,49.99,49.82,49.98,188596.0,44.2424,44.3578,44.2069,44.3489,188596.0
2021-04-30 13:30:00,49.97,50.08,49.94,49.98,217010.0,44.34,44.4376,44.3134,44.3489,217010.0
2021-04-30 14:00:00,49.98,50.09,49.94,50.05,254742.0,44.3489,44.4465,44.3134,44.411,254742.0
2021-04-30 14:30:00,50.05,50.13,50.04,50.07,190708.0,44.411,44.482,44.4021,44.4288,190708.0
2021-04-30 15:00:00,50.08,50.24,50.07,50.24,295590.0,44.4376,44.5796,44.4288,44.5796,295590.0
2021-04-30 15:30:00,50.24,50.25,49.85,49.88,1195747.0,44.5796,44.5885,44.2335,44.2602,1195747.0
2021-05-03 09:30:00,50.25,50.45,50.1,50.35,261154.0,44.5885,44.7659,44.4554,44.6772,261154.0
2021-05-03 10:00:00,50.34,50.34,49.7,49.75,261853.0,44.6683,44.6683,44.1004,44.1448,261853.0
2021-05-03 10:30:00,49.74,49.99,49.74,49.98,176120.0,44.1359,44.3578,44.1359,44.3489,176120.0
2021-05-03 11:00:00,49.98,50.15,49.92,50.05,169873.0,44.3489,44.4997,44.2957,44.411,169873.0
2021-05-03 11:30:00,50.06,50.16,50.01,50.15,198597.0,44.4199,44.5086,44.3755,44.4997,198597.0
2021-05-03 12:00:00,50.15,50.17,50.05,50.12,83320.0,44.4997,44.5175,44.411,44.4731,83320.0
2021-05-03 12:30:00,50.12,50.17,50.1,50.16,141047.0,44.4731,44.5175,44.4554,44.5086,141047.0
2021-05-03 13:00:00,50.16,50.24,50.15,50.23,117133.0,44.5086,44.5796,44.4997,44.5707,117133.0
2021-05-03 13:30:00,50.23,50.29,50.15,50.28,158647.0,44.5707,44.624,44.4997,44.6151,158647.0
2021-05-03 14:00:00,50.29,50.39,50.23,50.38,168842.0,44.624,44.7127,44.5707,44.7038,168842.0
2021-05-03 14:30:00,50.38,50.42,50.32,50.35,178903.0,44.7038,44.7393,44.6506,44.6772,178903.0
2021-05-03 15:00:00,50.36,50.39,50.27,50.3,162344.0,44.6861,44.7127,44.6062,44.6328,162344.0
2021-05-03 15:30:00,50.3,50.31,50.08,50.23,528989.0,44.6328,44.6417,44.4376,44.5707,528989.0
2021-05-04 09:30:00,50.13,50.65,49.99,50.38,797212.0,44.482,44.9434,44.3578,44.7038,797212.0
2021-05-04 10:00:00,50.37,50.38,50.05,50.19,592710.0,44.695,44.7038,44.411,44.5352,592710.0
2021-05-04 10:30:00,50.19,50.32,50.05,50.12,238724.0,44.5352,44.6506,44.411,44.4731,238724.0
2021-05-04 11:00:00,50.12,50.23,50.0,50.23,221579.0,44.4731,44.5707,44.3666,44.5707,221579.0
2021-05-04 11:30:00,50.22,50.46,50.21,50.31,231996.0,44.5619,44.7748,44.553,44.6417,231996.0
2021-05-04 12:00:00,50.32,50.6,50.32,50.55,203982.0,44.6506,44.899,44.6506,44.8547,203982.0
2021-05-04 12:30:00,50.55,50.56,50.4,50.43,152648.0,44.8547,44.8635,44.7216,44.7482,152648.0
2021-05-04 13:00:00,50.43,50.48,50.36,50.46,243950.0,44.7482,44.7926,44.6861,44.7748,243950.0
2021-05-04 13:30:00,50.46,50.5,50.39,50.48,115219.0,44.7748,44.8103,44.7127,44.7926,115219.0
2021-05-04 14:00:00,50.49,50.55,50.44,50.55,141253.0,44.8014,44.8547,44.7571,44.8547,141253.0
2021-05-04 14:30:00,50.54,50.58,50.33,50.41,211714.0,44.8458,44.8813,44.6595,44.7304,211714.0
2021-05-04 15:00:00,50.41,50.45,50.29,50.36,224765.0,44.7304,44.7659,44.624,44.6861,224765.0
2021-05-04 15:30:00,50.36,50.54,50.27,50.51,1079178.0,44.6861,44.8458,44.6062,44.8192,1079178.0
2021-05-05 09:30:00,50.61,50.72,50.14,50.71,299998.0,44.9079,45.0055,44.4909,44.9966,299998.0
2021-05-05 10:00:00,50.72,50.79,50.6,50.77,158543.0,45.0055,45.0676,44.899,45.0499,158543.0
2021-05-05 10:30:00,50.76,51.06,50.71,51.04,136960.0,45.041,45.3072,44.9966,45.2895,136960.0
2021-05-05 11:00:00,51.03,51.33,51.02,51.31,363681.0,45.2806,45.5468,45.2717,45.529,363681.0
2021-05-05 11:30:00,51.32,51.32,51.11,51.14,155189.0,45.5379,45.5379,45.3516,45.3782,155189.0
2021-05-05 12:00:00,51.14,51.16,51.02,51.09,131429.0,45.3782,45.3959,45.2717,45.3338,131429.0
2021-05-05 12:30:00,51.1,51.13,50.99,51.05,101930.0,45.3427,45.3693,45.2451,45.2983,101930.0
2021-05-05 13:00:00,51.05,51.24,51.05,51.2,109375.0,45.2983,45.4669,45.2983,45.4314,109375.0
2021-05-05 13:30:00,51.21,51.27,51.11,51.26,108090.0,45.4403,45.4936,45.3516,45.4847,108090.0
2021-05-05 14:00:00,51.27,51.44,51.24,51.41,112740.0,45.4936,45.6444,45.4669,45.6178,112740.0
2021-05-05 14:30:00,51.41,51.46,51.37,51.43,132118.0,45.6178,45.6621,45.5823,45.6355,132118.0
2021-05-05 15:00:00,51.44,51.53,51.37,51.53,188621.0,45.6444,45.7243,45.5823,45.7243,188621.0
2021-05-05 15:30:00,51.53,51.59,51.41,51.45,755159.0,45.7243,45.7775,45.6178,45.6533,755159.0
2021-05-06 09:30:00,51.61,51.85,51.49,51.72,354194.0,45.7952,46.0082,45.6888,45.8929,354194.0
2021-05-06 10:00:00,51.73,51.73,51.34,51.46,196127.0,45.9017,45.9017,45.5557,45.6621,196127.0
2021-05-06 10:30:00,51.45,51.57,51.39,51.47,221345.0,45.6533,45.7598,45.6,45.671,221345.0
2021-05-06 11:00:00,51.47,51.67,51.4,51.64,191352.0,45.671,45.8485,45.6089,45.8219,191352.0
2021-05-06 11:30:00,51.65,51.82,51.64,51.73,157446.0,45.8307,45.9816,45.8219,45.9017,157446.0
2021-05-06 12:00:00,51.73,51.76,51.68,51.73,109255.0,45.9017,45.9283,45.8574,45.9017,109255.0
2021-05-06 12:30:00,51.73,51.73,51.51,51.54,121218.0,45.9017,45.9017,45.7065,45.7331,121218.0
2021-05-06 13:00:00,51.54,51.7,51.54,51.67,116567.0,45.7331,45.8751,45.7331,45.8485,116567.0
2021-05-06 13:30:00,51.67,51.74,51.59,51.73,128395.0,45.8485,45.9106,45.7775,45.9017,128395.0
2021-05-06 14:00:00,51.73,51.73,51.55,51.63,195954.0,45.9017,45.9017,45.742,45.813,195954.0
2021-05-06 14:30:00,51.64,51.68,51.53,51.62,177105.0,45.8219,45.8574,45.7243,45.8041,177105.0
2021-05-06 15:00:00,51.63,51.82,51.62,51.8,256624.0,45.813,45.9816,45.8041,45.9638,256624.0
2021-05-06 15:30:00,51.8,51.93,51.77,51.9,1022459.0,45.9638,46.0792,45.9372,46.0526,1022459.0
2021-05-07 09:30:00,51.17,51.78,50.59,51.5,618788.0,45.4048,45.9461,44.8902,45.6976,618788.0
2021-05-07 10:00:00,51.5,51.63,51.42,51.43,278906.0,45.6976,45.813,45.6267,45.6355,278906.0
2021-05-07 10:30:00,51.42,51.57,51.4,51.41,204325.0,45.6267,45.7598,45.6089,45.6178,204325.0
2021-05-07 11:00:00,51.42,51.53,51.32,51.34,174436.0,45.6267,45.7243,45.5379,45.5557,174436.0
2021-05-07 11:30:00,51.34,51.47,51.32,51.41,196695.0,45.5557,45.671,45.5379,45.6178,196695.0
2021-05-07 12:00:00,51.41,51.57,51.39,51.57,268626.0,45.6178,45.7598,45.6,45.7598,268626.0
2021-05-07 12:30:00,51.57,51.66,51.54,51.66,123424.0,45.7598,45.8396,45.7331,45.8396,123424.0
2021-05-07 13:00:00,51.66,51.7,51.6,51.66,135673.0,45.8396,45.8751,45.7864,45.8396,135673.0
2021-05-07 13:30:00,51.67,51.71,51.64,51.68,118965.0,45.8485,45.884,45.8219,45.8574,118965.0
2021-05-07 14:00:00,51.68,51.84,51.61,51.82,124220.0,45.8574,45.9993,45.7952,45.9816,124220.0
2021-05-07 14:30:00,51.81,51.88,51.71,51.79,185583.0,45.9727,46.0348,45.884,45.955,185583.0
2021-05-07 15:00:00,51.78,51.89,51.76,51.88,166040.0,45.9461,46.0437,45.9283,46.0348,166040.0
2021-05-07 15:30:00,51.88,51.95,51.77,51.81,799229.0,46.0348,46.0969,45.9372,45.9727,799229.0
2021-05-10 09:30:00,52.19,52.49,52.0,52.32,337378.0,46.3099,46.5761,46.1413,46.4253,337378.0
2021-05-10 10:00:00,52.33,52.5,52.24,52.26,242249.0,46.4341,46.585,46.3543,46.372,242249.0
2021-05-10 10:30:00,52.26,52.51,52.14,52.48,279092.0,46.372,46.5938,46.2655,46.5672,279092.0
2021-05-10 11:00:00,52.48,52.71,52.46,52.62,247006.0,46.5672,46.7713,46.5495,46.6915,247006.0
2021-05-10 11:30:00,52.62,52.74,52.51,52.61,356048.0,46.6915,46.7979,46.5938,46.6826,356048.0
2021-05-10 12:00:00,52.61,52.64,52.44,52.44,95371.0,46.6826,46.7092,46.5317,46.5317,95371.0
2021-05-10 12:30:00,52.45,52.62,52.45,52.6,118713.0,46.5406,46.6915,46.5406,46.6737,118713.0
2021-05-10 13:00:00,52.6,52.63,52.5,52.52,87185.0,46.6737,46.7003,46.585,46.6027,87185.0
2021-05-10 13:30:00,52.52,52.72,52.5,52.71,85556.0,46.6027,46.7802,46.585,46.7713,85556.0
2021-05-10 14:00:00,52.71,52.82,52.65,52.71,157170.0,46.7713,46.8689,46.7181,46.7713,157170.0
2021-05-10 14:30:00,52.7,52.72,52.4,52.5,180240.0,46.7624,46.7802,46.4962,46.585,180240.0
2021-05-10 15:00:00,52.48,52.53,52.36,52.41,188289.0,46.5672,46.6116,46.4607,46.5051,188289.0
2021-05-10 15:30:00,52.41,52.48,52.26,52.27,944782.0,46.5051,46.5672,46.372,46.3809,944782.0
2021-05-11 09:30:00,51.87,52.43,51.71,52.42,528277.0,46.026,46.5229,45.884,46.514,528277.0
2021-05-11 10:00:00,52.42,52.63,51.82,51.86,545972.0,46.514,46.7003,45.9816,46.0171,545972.0
2021-05-11 10:30:00,51.85,51.86,51.42,51.64,388486.0,46.0082,46.0171,45.6267,45.8219,388486.0
2021-05-11 11:00:00,51.63,51.85,51.45,51.76,350747.0,45.813,46.0082,45.6533,45.9283,350747.0
2021-05-11 11:30:00,51.76,51.87,51.62,51.78,209647.0,45.9283,46.026,45.8041,45.9461,209647.0
2021-05-11 12:00:00,51.79,51.8,51.62,51.65,234271.0,45.955,45.9638,45.8041,45.8307,234271.0
2021-05-11 12:30:00,51.64,51.64,51.37,51.45,211684.0,45.8219,45.8219,45.5823,45.6533,211684.0
2021-05-11 13:00:00,51.44,51.61,51.35,51.59,192234.0,45.6444,45.7952,45.5645,45.7775,192234.0
2021-05-11 13:30:00,51.6,51.81,51.6,51.79,165514.0,45.7864,45.9727,45.7864,45.955,165514.0
2021-05-11 14:00:00,51.79,51.81,51.73,51.75,236936.0,45.955,45.9727,45.9017,45.9195,236936.0
2021-05-11 14:30:00,51.74,51.74,51.51,51.66,127187.0,45.9106,45.9106,45.7065,45.8396,127187.0
2021-05-11 15:00:00,51.66,51.71,51.56,51.64,499705.0,45.8396,45.884,45.7509,45.8219,499705.0
2021-05-11 15:30:00,51.65,51.71,51.49,51.59,1318964.0,45.8307,45.884,45.6888,45.7775,1318964.0
2021-05-12 09:30:00,52.13,52.34,51.68,51.82,401951.0,46.2567,46.443,45.8574,45.9816,401951.0
2021-05-12 10:00:00,51.82,51.92,51.62,51.65,155900.0,45.9816,46.0703,45.8041,45.8307,155900.0
2021-05-12 10:30:00,51.65,51.81,51.53,51.79,161941.0,45.8307,45.9727,45.7243,45.955,161941.0
2021-05-12 11:00:00,51.78,51.84,51.67,51.82,113354.0,45.9461,45.9993,45.8485,45.9816,113354.0
2021-05-12 11:30:00,51.82,51.84,51.41,51.44,151181.0,45.9816,45.9993,45.6178,45.6444,151181.0
2021-05-12 12:00:00,51.44,51.44,51.25,51.39,262676.0,45.6444,45.6444,45.4758,45.6,262676.0
2021-05-12 12:30:00,51.38,51.47,51.32,51.41,169378.0,45.5912,45.671,45.5379,45.6178,169378.0
2021-05-12 13:00:00,51.41,51.55,51.36,51.45,208065.0,45.6178,45.742,45.5734,45.6533,208065.0
2021-05-12 13:30:00,51.45,51.48,51.3,51.4,100702.0,45.6533,45.6799,45.5202,45.6089,100702.0
2021-05-12 14:00:00,51.4,51.45,51.33,51.36,123062.0,45.6089,45.6533,45.5468,45.5734,123062.0
2021-05-12 14:30:00,51.35,51.55,51.3,51.46,196046.0,45.5645,45.742,45.5202,45.6621,196046.0
2021-05-12 15:00:00,51.45,51.46,50.91,50.97,236490.0,45.6533,45.6621,45.1741,45.2274,236490.0
2021-05-12 15:30:00,50.98,51.11,50.86,51.04,699322.0,45.2362,45.3516,45.1297,45.2895,699322.0
2021-05-13 09:30:00,50.76,51.81,50.62,51.75,342624.0,45.041,45.9727,44.9168,45.9195,342624.0
2021-05-13 10:00:00,51.76,51.79,51.42,51.73,319769.0,45.9283,45.955,45.6267,45.9017,319769.0
2021-05-13 10:30:00,51.72,51.83,51.67,51.82,167422.0,45.8929,45.9905,45.8485,45.9816,167422.0
2021-05-13 11:00:00,51.8,51.83,51.6,51.62,201710.0,45.9638,45.9905,45.7864,45.8041,201710.0
2021-05-13 11:30:00,51.62,51.73,51.5,51.54,160712.0,45.8041,45.9017,45.6976,45.7331,160712.0
2021-05-13 12:00:00,51.54,51.63,51.52,51.6,224822.0,45.7331,45.813,45.7154,45.7864,224822.0
2021-05-13 12:30:00,51.6,51.7,51.5,51.57,211318.0,45.7864,45.8751,45.6976,45.7598,211318.0
2021-05-13 13:00:00,51.56,51.72,51.45,51.54,225273.0,45.7509,45.8929,45.6533,45.7331,225273.0
2021-05-13 13:30:00,51.53,51.56,51.39,51.55,153570.0,45.7243,45.7509,45.6,45.742,153570.0
2021-05-13 14:00:00,51.54,51.82,51.54,51.82,305904.0,45.7331,45.9816,45.7331,45.9816,305904.0
2021-05-13 14:30:00,51.82,51.88,51.74,51.76,221273.0,45.9816,46.0348,45.9106,45.9283,221273.0
2021-05-13 15:00:00,51.77,51.99,51.76,51.95,240837.0,45.9372,46.1324,45.9283,46.0969,240837.0
2021-05-13 15:30:00,51.95,52.01,51.67,51.7,673027.0,46.0969,46.1502,45.8485,45.8751,673027.0
2021-05-14 09:30:00,51.98,52.29,51.87,52.17,274701.0,46.1236,46.3986,46.026,46.2922,274701.0
2021-05-14 10:00:00,52.17,52.22,51.81,51.81,192052.0,46.2922,46.3365,45.9727,45.9727,192052.0
2021-05-14 10:30:00,51.81,51.93,51.7,51.83,201082.0,45.9727,46.0792,45.8751,45.9905,201082.0
2021-05-14 11:00:00,51.82,51.83,51.63,51.74,268977.0,45.9816,45.9905,45.813,45.9106,268977.0
2021-05-14 11:30:00,51.75,51.77,51.66,51.69,147773.0,45.9195,45.9372,45.8396,45.8662,147773.0
2021-05-14 12:00:00,51.69,51.73,51.64,51.7,133015.0,45.8662,45.9017,45.8219,45.8751,133015.0
2021-05-14 12:30:00,51.7,51.85,51.67,51.85,169922.0,45.8751,46.0082,45.8485,46.0082,169922.0
2021-05-14 13:00:00,51.84,51.87,51.78,51.84,197892.0,45.9993,46.026,45.9461,45.9993,197892.0
2021-05-14 13:30:00,51.84,51.97,51.83,51.84,115106.0,45.9993,46.1147,45.9905,45.9993,115106.0
2021-05-14 14:00:00,51.85,52.0,51.85,51.95,133435.0,46.0082,46.1413,46.0082,46.0969,133435.0
2021-05-14 14:30:00,51.96,52.01,51.9,51.91,189582.0,46.1058,46.1502,46.0526,46.0614,189582.0
2021-05-14 15:00:00,51.91,52.05,51.87,51.93,346236.0,46.0614,46.1857,46.026,46.0792,346236.0
2021-05-14 15:30:00,51.94,51.98,51.78,51.78,914211.0,46.0881,46.1236,45.9461,45.9461,914211.0
2021-05-17 09:30:00,51.8,52.0,51.42,51.68,314688.0,45.9638,46.1413,45.6267,45.8574,314688.0
2021-05-17 10:00:00,51.68,51.95,51.59,51.72,199598.0,45.8574,46.0969,45.7775,45.8929,199598.0
2021-05-17 10:30:00,51.71,51.99,51.67,51.83,156541.0,45.884,46.1324,45.8485,45.9905,156541.0
2021-05-17 11:00:00,51.83,51.89,51.7,51.84,106329.0,45.9905,46.0437,45.8751,45.9993,106329.0
2021-05-17 11:30:00,51.83,52.1,51.8,52.02,94225.0,45.9905,46.23,45.9638,46.1591,94225.0
2021-05-17 12:00:00,52.01,52.26,51.97,52.24,96849.0,46.1502,46.372,46.1147,46.3543,96849.0
2021-05-17 12:30:00,52.25,52.25,52.05,52.11,108081.0,46.3631,46.3631,46.1857,46.2389,108081.0
2021-05-17 13:00:00,52.11,52.2,52.08,52.15,106020.0,46.2389,46.3188,46.2123,46.2744,106020.0
2021-05-17 13:30:00,52.15,52.27,52.09,52.26,87740.0,46.2744,46.3809,46.2212,46.372,87740.0
2021-05-17 14:00:00,52.25,52.29,52.19,52.26,119367.0,46.3631,46.3986,46.3099,46.372,119367.0
2021-05-17 14:30:00,52.26,52.28,52.15,52.18,282215.0,46.372,46.3898,46.2744,46.301,282215.0
2021-05-17 15:00:00,52.18,52.24,52.06,52.06,434360.0,46.301,46.3543,46.1945,46.1945,434360.0
2021-05-17 15:30:00,52.07,52.19,52.01,52.08,861302.0,46.2034,46.3099,46.1502,46.2123,861302.0
2021-05-18 09:30:00,52.04,52.31,51.9,52.04,232532.0,46.1768,46.4164,46.0526,46.1768,232532.0
2021-05-18 10:00:00,52.04,52.05,51.81,51.96,159745.0,46.1768,46.1857,45.9727,46.1058,159745.0
2021-05-18 10:30:00,51.95,51.97,51.76,51.87,260194.0,46.0969,46.1147,45.9283,46.026,260194.0
2021-05-18 11:00:00,51.87,51.88,51.52,51.57,335378.0,46.026,46.0348,45.7154,45.7598,335378.0
2021-05-18 11:30:00,51.56,51.62,51.47,51.47,256177.0,45.7509,45.8041,45.671,45.671,256177.0
2021-05-18 12:00:00,51.47,51.48,51.33,51.43,241379.0,45.671,45.6799,45.5468,45.6355,241379.0
2021-05-18 12:30:00,51.43,51.45,51.35,51.41,193803.0,45.6355,45.6533,45.5645,45.6178,193803.0
2021-05-18 13:00:00,51.41,51.48,51.36,51.4,275673.0,45.6178,45.6799,45.5734,45.6089,275673.0
2021-05-18 13:30:00,51.4,51.51,51.39,51.42,117475.0,45.6089,45.7065,45.6,45.6267,117475.0
2021-05-18 14:00:00,51.42,51.43,51.26,51.3,153613.0,45.6267,45.6355,45.4847,45.5202,153613.0
2021-05-18 14:30:00,51.3,51.37,51.16,51.36,180197.0,45.5202,45.5823,45.3959,45.5734,180197.0
2021-05-18 15:00:00,51.35,51.4,51.19,51.2,303179.0,45.5645,45.6089,45.4226,45.4314,303179.0
2021-05-18 15:30:00,51.2,51.26,50.73,50.75,1161404.0,45.4314,45.4847,45.0144,45.0321,1161404.0
2021-05-19 09:30:00,50.21,50.3,49.81,50.09,588845.0,44.553,44.6328,44.198,44.4465,588845.0
2021-05-19 10:00:00,50.09,50.24,49.87,50.24,209020.0,44.4465,44.5796,44.2513,44.5796,209020.0
2021-05-19 10:30:00,50.24,50.25,49.95,50.2,184607.0,44.5796,44.5885,44.3223,44.5441,184607.0
2021-05-19 11:00:00,50.19,50.36,50.09,50.36,211848.0,44.5352,44.6861,44.4465,44.6861,211848.0
2021-05-19 11:30:00,50.36,50.38,50.19,50.34,171767.0,44.6861,44.7038,44.5352,44.6683,171767.0
2021-05-19 12:00:00,50.36,50.42,50.26,50.35,125577.0,44.6861,44.7393,44.5973,44.6772,125577.0
2021-05-19 12:30:00,50.36,50.5,50.34,50.46,123221.0,44.6861,44.8103,44.6683,44.7748,123221.0
2021-05-19 13:00:00,50.46,50.61,50.44,50.5,113035.0,44.7748,44.9079,44.7571,44.8103,113035.0
2021-05-19 13:30:00,50.5,50.54,50.46,50.47,136457.0,44.8103,44.8458,44.7748,44.7837,136457.0
2021-05-19 14:00:00,50.45,50.54,50.16,50.47,423969.0,44.7659,44.8458,44.5086,44.7837,423969.0
2021-05-19 14:30:00,50.47,50.53,50.27,50.33,198618.0,44.7837,44.8369,44.6062,44.6595,198618.0
2021-05-19 15:00:00,50.32,50.65,50.29,50.63,361716.0,44.6506,44.9434,44.624,44.9257,361716.0
2021-05-19 15:30:00,50.63,50.89,50.49,50.86,801143.0,44.9257,45.1564,44.8014,45.1297,801143.0
2021-05-20 09:30:00,50.85,50.97,50.41,50.71,218957.0,45.1209,45.2274,44.7304,44.9966,218957.0
2021-05-20 10:00:00,50.7,50.77,50.53,50.72,148296.0,44.9878,45.0499,44.8369,45.0055,148296.0
2021-05-20 10:30:00,50.72,50.9,50.61,50.89,98579.0,45.0055,45.1652,44.9079,45.1564,98579.0
2021-05-20 11:00:00,50.88,50.95,50.82,50.84,71186.0,45.1475,45.2096,45.0943,45.112,71186.0
2021-05-20 11:30:00,50.84,50.99,50.84,50.94,85544.0,45.112,45.2451,45.112,45.2007,85544.0
2021-05-20 12:00:00,50.93,50.93,50.62,50.62,106700.0,45.1919,45.1919,44.9168,44.9168,106700.0
2021-05-20 12:30:00,50.63,50.66,50.44,50.53,119630.0,44.9257,44.9523,44.7571,44.8369,119630.0
2021-05-20 13:00:00,50.53,50.66,50.49,50.62,125910.0,44.8369,44.9523,44.8014,44.9168,125910.0
2021-05-20 13:30:00,50.62,50.63,50.5,50.6,96125.0,44.9168,44.9257,44.8103,44.899,96125.0
2021-05-20 14:00:00,50.6,50.69,50.58,50.65,88518.0,44.899,44.9789,44.8813,44.9434,88518.0
2021-05-20 14:30:00,50.67,50.68,50.6,50.61,109315.0,44.9612,44.97,44.899,44.9079,109315.0
2021-05-20 15:00:00,50.61,50.9,50.57,50.89,191296.0,44.9079,45.1652,44.8724,45.1564,191296.0
2021-05-20 15:30:00,50.9,50.9,50.57,50.6,465336.0,45.1652,45.1652,44.8724,44.899,465336.0
2021-05-21 09:30:00,50.8,51.54,50.72,51.46,353787.0,45.0765,45.7331,45.0055,45.6621,353787.0
2021-05-21 10:00:00,51.45,51.45,51.24,51.36,134160.0,45.6533,45.6533,45.4669,45.5734,134160.0
2021-05-21 10:30:00,51.35,51.64,51.35,51.63,129414.0,45.5645,45.8219,45.5645,45.813,129414.0
2021-05-21 11:00:00,51.64,51.76,51.61,51.64,120511.0,45.8219,45.9283,45.7952,45.8219,120511.0
2021-05-21 11:30:00,51.64,51.72,51.57,51.61,85488.0,45.8219,45.8929,45.7598,45.7952,85488.0
2021-05-21 12:00:00,51.61,51.61,51.41,51.46,107752.0,45.7952,45.7952,45.6178,45.6621,107752.0
2021-05-21 12:30:00,51.47,51.49,51.16,51.17,148547.0,45.671,45.6888,45.3959,45.4048,148547.0
2021-05-21 13:00:00,51.18,51.34,51.15,51.34,226827.0,45.4137,45.5557,45.3871,45.5557,226827.0
2021-05-21 13:30:00,51.34,51.47,51.33,51.47,119237.0,45.5557,45.671,45.5468,45.671,119237.0
2021-05-21 14:00:00,51.46,51.53,51.37,51.4,160093.0,45.6621,45.7243,45.5823,45.6089,160093.0
2021-05-21 14:30:00,51.41,51.54,51.4,51.52,134227.0,45.6178,45.7331,45.6089,45.7154,134227.0
2021-05-21 15:00:00,51.53,51.61,51.44,51.6,267876.0,45.7243,45.7952,45.6444,45.7864,267876.0
2021-05-21 15:30:00,51.6,51.61,51.48,51.57,663863.0,45.7864,45.7952,45.6799,45.7598,663863.0
2021-05-24 09:30:00,51.61,51.86,51.46,51.79,360955.0,45.7952,46.0171,45.6621,45.955,360955.0
2021-05-24 10:00:00,51.8,51.8,51.49,51.64,205731.0,45.9638,45.9638,45.6888,45.8219,205731.0
2021-05-24 10:30:00,51.64,51.75,51.64,51.64,83871.0,45.8219,45.9195,45.8219,45.8219,83871.0
2021-05-24 11:00:00,51.63,51.7,51.56,51.68,129022.0,45.813,45.8751,45.7509,45.8574,129022.0
2021-05-24 11:30:00,51.69,51.7,51.56,51.6,79311.0,45.8662,45.8751,45.7509,45.7864,79311.0
2021-05-24 12:00:00,51.58,51.63,51.52,51.57,66813.0,45.7686,45.813,45.7154,45.7598,66813.0
2021-05-24 12:30:00,51.57,51.76,51.57,51.71,71059.0,45.7598,45.9283,45.7598,45.884,71059.0
2021-05-24 13:00:00,51.71,51.78,51.7,51.77,70926.0,45.884,45.9461,45.8751,45.9372,70926.0
2021-05-24 13:30:00,51.77,51.81,51.75,51.76,75023.0,45.9372,45.9727,45.9195,45.9283,75023.0
2021-05-24 14:00:00,51.76,51.78,51.69,51.77,125045.0,45.9283,45.9461,45.8662,45.9372,125045.0
2021-05-24 14:30:00,51.77,51.83,51.76,51.79,70899.0,45.9372,45.9905,45.9283,45.955,70899.0
2021-05-24 15:00:00,51.79,51.86,51.75,51.81,95015.0,45.955,46.0171,45.9195,45.9727,95015.0
2021-05-24 15:30:00,51.82,51.83,51.71,51.74,447522.0,45.9816,45.9905,45.884,45.9106,447522.0
2021-05-25 09:30:00,51.77,52.25,51.71,51.99,275493.0,45.9372,46.3631,45.884,46.1324,275493.0
2021-05-25 10:00:00,52.0,52.04,51.83,51.86,132434.0,46.1413,46.1768,45.9905,46.0171,132434.0
2021-05-25 10:30:00,51.87,51.88,51.76,51.78,94648.0,46.026,46.0348,45.9283,45.9461,94648.0
2021-05-25 11:00:00,51.79,51.79,51.62,51.64,97385.0,45.955,45.955,45.8041,45.8219,97385.0
2021-05-25 11:30:00,51.64,51.64,51.53,51.64,98313.0,45.8219,45.8219,45.7243,45.8219,98313.0
2021-05-25 12:00:00,51.64,51.81,51.62,51.8,69831.0,45.8219,45.9727,45.8041,45.9638,69831.0
2021-05-25 12:30:00,51.8,51.83,51.75,51.78,80501.0,45.9638,45.9905,45.9195,45.9461,80501.0
2021-05-25 13:00:00,51.78,51.8,51.68,51.74,76930.0,45.9461,45.9638,45.8574,45.9106,76930.0
2021-05-25 13:30:00,51.73,51.78,51.63,51.65,79518.0,45.9017,45.9461,45.813,45.8307,79518.0
2021-05-25 14:00:00,51.65,51.66,51.44,51.46,185786.0,45.8307,45.8396,45.6444,45.6621,185786.0
2021-05-25 14:30:00,51.46,51.51,51.35,51.35,96309.0,45.6621,45.7065,45.5645,45.5645,96309.0
2021-05-25 15:00:00,51.35,51.35,51.17,51.2,245310.0,45.5645,45.5645,45.4048,45.4314,245310.0
2021-05-25 15:30:00,51.21,51.21,51.0,51.11,505438.0,45.4403,45.4403,45.254,45.3516,505438.0
2021-05-26 09:30:00,51.41,51.49,50.98,51.07,264127.0,45.6178,45.6888,45.2362,45.3161,264127.0
2021-05-26 10:00:00,51.07,51.39,51.06,51.32,253258.0,45.3161,45.6,45.3072,45.5379,253258.0
2021-05-26 10:30:00,51.32,51.42,51.27,51.37,104269.0,45.5379,45.6267,45.4936,45.5823,104269.0
2021-05-26 11:00:00,51.37,51.5,51.37,51.48,109110.0,45.5823,45.6976,45.5823,45.6799,109110.0
2021-05-26 11:30:00,51.49,51.58,51.43,51.58,109196.0,45.6888,45.7686,45.6355,45.7686,109196.0
2021-05-26 12:00:00,51.58,51.64,51.52,51.63,60549.0,45.7686,45.8219,45.7154,45.813,60549.0
2021-05-26 12:30:00,51.62,51.69,51.59,51.61,98732.0,45.8041,45.8662,45.7775,45.7952,98732.0
2021-05-26 13:00:00,51.62,51.71,51.53,51.69,178425.0,45.8041,45.884,45.7243,45.8662,178425.0
2021-05-26 13:30:00,51.7,51.7,51.55,51.59,75566.0,45.8751,45.8751,45.742,45.7775,75566.0
2021-05-26 14:00:00,51.59,51.71,51.58,51.7,151327.0,45.7775,45.884,45.7686,45.8751,151327.0
2021-05-26 14:30:00,51.71,51.71,51.52,51.56,89307.0,45.884,45.884,45.7154,45.7509,89307.0
2021-05-26 15:00:00,51.55,51.63,51.48,51.53,154642.0,45.742,45.813,45.6799,45.7243,154642.0
2021-05-26 15:30:00,51.53,51.69,51.51,51.57,749799.0,45.7243,45.8662,45.7065,45.7598,749799.0
2021-05-27 09:30:00,52.21,52.69,52.04,52.45,481572.0,46.3276,46.7536,46.1768,46.5406,481572.0
2021-05-27 10:00:00,52.47,52.49,52.15,52.17,307768.0,46.5584,46.5761,46.2744,46.2922,307768.0
2021-05-27 10:30:00,52.17,52.23,51.98,52.04,176625.0,46.2922,46.3454,46.1236,46.1768,176625.0
2021-05-27 11:00:00,52.05,52.08,51.97,51.99,97571.0,46.1857,46.2123,46.1147,46.1324,97571.0
2021-05-27 11:30:00,51.97,52.09,51.92,52.05,148173.0,46.1147,46.2212,46.0703,46.1857,148173.0
2021-05-27 12:00:00,52.05,52.15,52.04,52.11,98844.0,46.1857,46.2744,46.1768,46.2389,98844.0
2021-05-27 12:30:00,52.11,52.12,51.96,51.98,130100.0,46.2389,46.2478,46.1058,46.1236,130100.0
2021-05-27 13:00:00,51.98,52.01,51.85,51.93,152041.0,46.1236,46.1502,46.0082,46.0792,152041.0
2021-05-27 13:30:00,51.93,51.98,51.82,51.96,128773.0,46.0792,46.1236,45.9816,46.1058,128773.0
2021-05-27 14:00:00,51.96,52.02,51.92,52.01,137694.0,46.1058,46.1591,46.0703,46.1502,137694.0
2021-05-27 14:30:00,52.0,52.06,51.9,52.05,111617.0,46.1413,46.1945,46.0526,46.1857,111617.0
2021-05-27 15:00:00,52.05,52.14,52.0,52.11,113464.0,46.1857,46.2655,46.1413,46.2389,113464.0
2021-05-27 15:30:00,52.11,52.19,52.07,52.09,876830.0,46.2389,46.3099,46.2034,46.2212,876830.0
2021-05-28 09:30:00,52.18,52.18,51.69,51.95,488947.0,46.301,46.301,45.8662,46.0969,488947.0
2021-05-28 10:00:00,51.94,51.95,51.65,51.77,195379.0,46.0881,46.0969,45.8307,45.9372,195379.0
2021-05-28 10:30:00,51.77,51.83,51.66,51.82,110695.0,45.9372,45.9905,45.8396,45.9816,110695.0
2021-05-28 11:00:00,51.81,51.91,51.81,51.88,89890.0,45.9727,46.0614,45.9727,46.0348,89890.0
2021-05-28 11:30:00,51.88,51.89,51.79,51.82,101179.0,46.0348,46.0437,45.955,45.9816,101179.0
2021-05-28 12:00:00,51.81,51.99,51.8,51.91,99596.0,45.9727,46.1324,45.9638,46.0614,99596.0
2021-05-28 12:30:00,51.91,51.92,51.83,51.85,64397.0,46.0614,46.0703,45.9905,46.0082,64397.0
2021-05-28 13:00:00,51.85,51.89,51.77,51.89,108256.0,46.0082,46.0437,45.9372,46.0437,108256.0
2021-05-28 13:30:00,51.89,52.02,51.87,51.98,90855.0,46.0437,46.1591,46.026,46.1236,90855.0
2021-05-28 14:00:00,51.98,52.02,51.94,52.0,179989.0,46.1236,46.1591,46.0881,46.1413,179989.0
2021-05-28 14:30:00,52.01,52.13,52.0,52.08,92725.0,46.1502,46.2567,46.1413,46.2123,92725.0
2021-05-28 15:00:00,52.07,52.16,52.06,52.12,127269.0,46.2034,46.2833,46.1945,46.2478,127269.0
2021-05-28 15:30:00,52.12,52.22,52.08,52.1,466609.0,46.2478,46.3365,46.2123,46.23,466609.0
2021-06-01 09:30:00,52.81,52.9,52.38,52.49,196595.0,46.86,46.9399,46.4785,46.5761,196595.0
2021-06-01 10:00:00,52.49,52.67,52.41,52.47,131602.0,46.5761,46.7358,46.5051,46.5584,131602.0
2021-06-01 10:30:00,52.47,52.57,52.31,52.4,268177.0,46.5584,46.6471,46.4164,46.4962,268177.0
2021-06-01 11:00:00,52.39,52.45,52.33,52.38,177310.0,46.4874,46.5406,46.4341,46.4785,177310.0
2021-06-01 11:30:00,52.37,52.45,52.32,52.37,129364.0,46.4696,46.5406,46.4253,46.4696,129364.0
2021-06-01 12:00:00,52.36,52.36,52.19,52.25,120308.0,46.4607,46.4607,46.3099,46.3631,120308.0
2021-06-01 12:30:00,52.26,52.27,52.14,52.16,75617.0,46.372,46.3809,46.2655,46.2833,75617.0
2021-06-01 13:00:00,52.17,52.17,52.04,52.05,89327.0,46.2922,46.2922,46.1768,46.1857,89327.0
2021-06-01 13:30:00,52.05,52.11,52.04,52.06,133900.0,46.1857,46.2389,46.1768,46.1945,133900.0
2021-06-01 14:00:00,52.07,52.13,52.04,52.11,135957.0,46.2034,46.2567,46.1768,46.2389,135957.0
2021-06-01 14:30:00,52.12,52.25,52.09,52.25,94659.0,46.2478,46.3631,46.2212,46.3631,94659.0
2021-06-01 15:00:00,52.25,52.35,52.24,52.34,152863.0,46.3631,46.4519,46.3543,46.443,152863.0
2021-06-01 15:30:00,52.34,52.36,52.26,52.29,413587.0,46.443,46.4607,46.372,46.3986,413587.0
2021-06-02 09:30:00,52.23,52.43,51.74,52.07,353567.0,46.3454,46.5229,45.9106,46.2034,353567.0
2021-06-02 10:00:00,52.08,52.2,51.98,52.07,183248.0,46.2123,46.3188,46.1236,46.2034,183248.0
2021-06-02 10:30:00,52.07,52.16,52.0,52.13,147928.0,46.2034,46.2833,46.1413,46.2567,147928.0
2021-06-02 11:00:00,52.13,52.19,52.06,52.08,148693.0,46.2567,46.3099,46.1945,46.2123,148693.0
2021-06-02 11:30:00,52.08,52.11,51.97,51.98,134250.0,46.2123,46.2389,46.1147,46.1236,134250.0
2021-06-02 12:00:00,51.98,52.02,51.95,51.96,102503.0,46.1236,46.1591,46.0969,46.1058,102503.0
2021-06-02 12:30:00,51.96,52.03,51.93,52.01,99459.0,46.1058,46.1679,46.0792,46.1502,99459.0
2021-06-02 13:00:00,52.01,52.07,51.98,52.0,97608.0,46.1502,46.2034,46.1236,46.1413,97608.0
2021-06-02 13:30:00,51.99,52.08,51.87,52.05,137993.0,46.1324,46.2123,46.026,46.1857,137993.0
2021-06-02 14:00:00,52.05,52.25,52.05,52.23,128443.0,46.1857,46.3631,46.1857,46.3454,128443.0
2021-06-02 14:30:00,52.23,52.23,52.14,52.19,119680.0,46.3454,46.3454,46.2655,46.3099,119680.0
2021-06-02 15:00:00,52.19,52.26,52.16,52.19,128926.0,46.3099,46.372,46.2833,46.3099,128926.0
2021-06-02 15:30:00,52.18,52.23,52.09,52.12,478044.0,46.301,46.3454,46.2212,46.2478,478044.0
2021-06-03 09:30:00,52.05,52.14,51.73,52.11,298596.0,46.1857,46.2655,45.9017,46.2389,298596.0
2021-06-03 10:00:00,52.09,52.25,52.03,52.07,265895.0,46.2212,46.3631,46.1679,46.2034,265895.0
2021-06-03 10:30:00,52.06,52.28,52.04,52.25,189176.0,46.1945,46.3898,46.1768,46.3631,189176.0
2021-06-03 11:00:00,52.26,52.48,52.2,52.42,140498.0,46.372,46.5672,46.3188,46.514,140498.0
2021-06-03 11:30:00,52.42,52.45,52.31,52.34,137718.0,46.514,46.5406,46.4164,46.443,137718.0
2021-06-03 12:00:00,52.34,52.36,52.27,52.3,119350.0,46.443,46.4607,46.3809,46.4075,119350.0
2021-06-03 12:30:00,52.3,52.34,52.2,52.23,96198.0,46.4075,46.443,46.3188,46.3454,96198.0
2021-06-03 13:00:00,52.23,52.28,52.19,52.25,69107.0,46.3454,46.3898,46.3099,46.3631,69107.0
2021-06-03 13:30:00,52.24,52.3,52.17,52.18,71149.0,46.3543,46.4075,46.2922,46.301,71149.0
2021-06-03 14:00:00,52.17,52.19,52.06,52.11,69408.0,46.2922,46.3099,46.1945,46.2389,69408.0
2021-06-03 14:30:00,52.11,52.13,52.03,52.05,59510.0,46.2389,46.2567,46.1679,46.1857,59510.0
2021-06-03 15:00:00,52.04,52.15,52.02,52.15,80102.0,46.1768,46.2744,46.1591,46.2744,80102.0
2021-06-03 15:30:00,52.15,52.33,52.13,52.19,312615.0,46.2744,46.4341,46.2567,46.3099,312615.0
2021-06-04 09:30:00,52.18,52.25,51.91,51.99,134399.0,46.301,46.3631,46.0614,46.1324,134399.0
2021-06-04 10:00:00,51.99,52.04,51.87,51.92,126853.0,46.1324,46.1768,46.026,46.0703,126853.0
2021-06-04 10:30:00,51.91,51.94,51.79,51.92,87526.0,46.0614,46.0881,45.955,46.0703,87526.0
2021-06-04 11:00:00,51.91,51.96,51.78,51.79,75985.0,46.0614,46.1058,45.9461,45.955,75985.0
2021-06-04 11:30:00,51.79,51.82,51.63,51.67,84201.0,45.955,45.9816,45.813,45.8485,84201.0
2021-06-04 12:00:00,51.66,51.86,51.66,51.85,53128.0,45.8396,46.0171,45.8396,46.0082,53128.0
2021-06-04 12:30:00,51.85,51.93,51.84,51.91,47526.0,46.0082,46.0792,45.9993,46.0614,47526.0
2021-06-04 13:00:00,51.92,51.98,51.91,51.93,63454.0,46.0703,46.1236,46.0614,46.0792,63454.0
2021-06-04 13:30:00,51.92,52.01,51.88,51.93,75224.0,46.0703,46.1502,46.0348,46.0792,75224.0
2021-06-04 14:00:00,51.93,51.98,51.9,51.97,78862.0,46.0792,46.1236,46.0526,46.1147,78862.0
2021-06-04 14:30:00,51.97,52.04,51.94,51.98,89701.0,46.1147,46.1768,46.0881,46.1236,89701.0
2021-06-04 15:00:00,51.98,52.09,51.97,52.07,103431.0,46.1236,46.2212,46.1147,46.2034,103431.0
2021-06-04 15:30:00,52.06,52.24,52.04,52.21,469135.0,46.1945,46.3543,46.1768,46.3276,469135.0
2021-06-07 09:30:00,52.33,52.33,52.05,52.08,145608.0,46.4341,46.4341,46.1857,46.2123,145608.0
2021-06-07 10:00:00,52.08,52.1,51.96,51.96,101993.0,46.2123,46.23,46.1058,46.1058,101993.0
2021-06-07 10:30:00,51.96,52.06,51.88,51.88,103797.0,46.1058,46.1945,46.0348,46.0348,103797.0
2021-06-07 11:00:00,51.88,51.96,51.77,51.82,108142.0,46.0348,46.1058,45.9372,45.9816,108142.0
2021-06-07 11:30:00,51.83,51.85,51.78,51.82,83110.0,45.9905,46.0082,45.9461,45.9816,83110.0
2021-06-07 12:00:00,51.82,51.91,51.82,51.9,97465.0,45.9816,46.0614,45.9816,46.0526,97465.0
2021-06-07 12:30:00,51.9,51.95,51.88,51.94,52044.0,46.0526,46.0969,46.0348,46.0881,52044.0
2021-06-07 13:00:00,51.94,52.06,51.89,51.98,120467.0,46.0881,46.1945,46.0437,46.1236,120467.0
2021-06-07 13:30:00,51.99,52.04,51.96,51.98,98934.0,46.1324,46.1768,46.1058,46.1236,98934.0
2021-06-07 14:00:00,51.97,52.01,51.94,51.94,83118.0,46.1147,46.1502,46.0881,46.0881,83118.0
2021-06-07 14:30:00,51.94,51.95,51.88,51.9,120187.0,46.0881,46.0969,46.0348,46.0526,120187.0
2021-06-07 15:00:00,51.91,51.91,51.82,51.86,109956.0,46.0614,46.0614,45.9816,46.0171,109956.0
2021-06-07 15:30:00,51.85,51.86,51.77,51.82,341626.0,46.0082,46.0171,45.9372,45.9816,341626.0
2021-06-08 09:30:00,51.6,51.6,50.85,50.95,214265.0,45.7864,45.7864,45.1209,45.2096,214265.0
2021-06-08 10:00:00,50.94,51.16,50.93,51.15,105667.0,45.2007,45.3959,45.1919,45.3871,105667.0
2021-06-08 10:30:00,51.15,51.35,51.1,51.33,92720.0,45.3871,45.5645,45.3427,45.5468,92720.0
2021-06-08 11:00:00,51.34,51.36,51.2,51.28,109814.0,45.5557,45.5734,45.4314,45.5024,109814.0
2021-06-08 11:30:00,51.28,51.6,51.26,51.58,134562.0,45.5024,45.7864,45.4847,45.7686,134562.0
2021-06-08 12:00:00,51.59,51.64,51.56,51.62,79204.0,45.7775,45.8219,45.7509,45.8041,79204.0
2021-06-08 12:30:00,51.62,51.63,51.42,51.5,112742.0,45.8041,45.813,45.6267,45.6976,112742.0
2021-06-08 13:00:00,51.49,51.63,51.49,51.51,90771.0,45.6888,45.813,45.6888,45.7065,90771.0
2021-06-08 13:30:00,51.52,51.57,51.43,51.46,85400.0,45.7154,45.7598,45.6355,45.6621,85400.0
2021-06-08 14:00:00,51.47,51.52,51.42,51.46,78366.0,45.671,45.7154,45.6267,45.6621,78366.0
2021-06-08 14:30:00,51.46,51.47,51.35,51.36,103759.0,45.6621,45.671,45.5645,45.5734,103759.0
2021-06-08 15:00:00,51.37,51.52,51.35,51.52,166082.0,45.5823,45.7154,45.5645,45.7154,166082.0
2021-06-08 15:30:00,51.51,51.57,51.4,51.43,503155.0,45.7065,45.7598,45.6089,45.6355,503155.0
2021-06-09 09:30:00,51.08,51.08,50.55,50.59,203550.0,45.325,45.325,44.8547,44.8902,203550.0
2021-06-09 10:00:00,50.6,50.77,50.59,50.72,151421.0,44.899,45.0499,44.8902,45.0055,151421.0
2021-06-09 10:30:00,50.72,50.9,50.67,50.89,113902.0,45.0055,45.1652,44.9612,45.1564,113902.0
2021-06-09 11:00:00,50.89,50.97,50.85,50.88,72666.0,45.1564,45.2274,45.1209,45.1475,72666.0
2021-06-09 11:30:00,50.88,50.96,50.82,50.89,103917.0,45.1475,45.2185,45.0943,45.1564,103917.0
2021-06-09 12:00:00,50.89,50.9,50.68,50.7,85221.0,45.1564,45.1652,44.97,44.9878,85221.0
2021-06-09 12:30:00,50.7,50.7,50.58,50.64,105643.0,44.9878,44.9878,44.8813,44.9345,105643.0
2021-06-09 13:00:00,50.65,50.67,50.58,50.64,84048.0,44.9434,44.9612,44.8813,44.9345,84048.0
2021-06-09 13:30:00,50.64,50.73,50.61,50.66,101401.0,44.9345,45.0144,44.9079,44.9523,101401.0
2021-06-09 14:00:00,50.66,50.7,50.6,50.69,144787.0,44.9523,44.9878,44.899,44.9789,144787.0
2021-06-09 14:30:00,50.69,50.75,50.66,50.67,105983.0,44.9789,45.0321,44.9523,44.9612,105983.0
2021-06-09 15:00:00,50.67,50.72,50.63,50.65,147518.0,44.9612,45.0055,44.9257,44.9434,147518.0
2021-06-09 15:30:00,50.64,50.69,50.59,50.62,542061.0,44.9345,44.9789,44.8902,44.9168,542061.0
2021-06-10 09:30:00,51.04,51.25,50.69,50.75,172332.0,45.2895,45.4758,44.9789,45.0321,172332.0
2021-06-10 10:00:00,50.75,50.78,50.56,50.6,149338.0,45.0321,45.0588,44.8635,44.899,149338.0
2021-06-10 10:30:00,50.6,50.64,50.51,50.59,110652.0,44.899,44.9345,44.8192,44.8902,110652.0
2021-06-10 11:00:00,50.59,50.71,50.58,50.68,89734.0,44.8902,44.9966,44.8813,44.97,89734.0
2021-06-10 11:30:00,50.68,50.69,50.56,50.6,98734.0,44.97,44.9789,44.8635,44.899,98734.0
2021-06-10 12:00:00,50.6,50.63,50.44,50.5,212954.0,44.899,44.9257,44.7571,44.8103,212954.0
2021-06-10 12:30:00,50.51,50.53,50.41,50.44,126736.0,44.8192,44.8369,44.7304,44.7571,126736.0
2021-06-10 13:00:00,50.44,50.46,50.36,50.36,97017.0,44.7571,44.7748,44.6861,44.6861,97017.0
2021-06-10 13:30:00,50.36,50.38,50.33,50.34,110089.0,44.6861,44.7038,44.6595,44.6683,110089.0
2021-06-10 14:00:00,50.34,50.4,50.26,50.27,84398.0,44.6683,44.7216,44.5973,44.6062,84398.0
2021-06-10 14:30:00,50.27,50.28,50.19,50.24,96734.0,44.6062,44.6151,44.5352,44.5796,96734.0
2021-06-10 15:00:00,50.25,50.25,50.09,50.1,135974.0,44.5885,44.5885,44.4465,44.4554,135974.0
2021-06-10 15:30:00,50.11,50.13,49.83,49.87,706117.0,44.4642,44.482,44.2158,44.2513,706117.0
2021-06-11 09:30:00,49.96,50.34,49.9,50.26,368185.0,44.3311,44.6683,44.2779,44.5973,368185.0
2021-06-11 10:00:00,50.25,50.38,50.21,50.25,364929.0,44.5885,44.7038,44.553,44.5885,364929.0
2021-06-11 10:30:00,50.25,50.45,50.2,50.38,199741.0,44.5885,44.7659,44.5441,44.7038,199741.0
2021-06-11 11:00:00,50.38,50.38,50.23,50.27,174327.0,44.7038,44.7038,44.5707,44.6062,174327.0
2021-06-11 11:30:00,50.27,50.42,50.26,50.38,89445.0,44.6062,44.7393,44.5973,44.7038,89445.0
2021-06-11 12:00:00,50.37,50.38,50.23,50.25,116832.0,44.695,44.7038,44.5707,44.5885,116832.0
2021-06-11 12:30:00,50.26,50.26,50.18,50.22,91991.0,44.5973,44.5973,44.5264,44.5619,91991.0
2021-06-11 13:00:00,50.22,50.38,50.22,50.36,82410.0,44.5619,44.7038,44.5619,44.6861,82410.0
2021-06-11 13:30:00,50.36,50.38,50.31,50.34,97707.0,44.6861,44.7038,44.6417,44.6683,97707.0
2021-06-11 14:00:00,50.34,50.35,50.29,50.32,120294.0,44.6683,44.6772,44.624,44.6506,120294.0
2021-06-11 14:30:00,50.32,50.38,50.28,50.34,112873.0,44.6506,44.7038,44.6151,44.6683,112873.0
2021-06-11 15:00:00,50.33,50.37,50.25,50.29,164324.0,44.6595,44.695,44.5885,44.624,164324.0
2021-06-11 15:30:00,50.29,50.43,50.25,50.42,608933.0,44.624,44.7482,44.5885,44.7393,608933.0
2021-06-14 09:30:00,50.15,50.51,49.81,49.88,400642.0,44.4997,44.8192,44.198,44.2602,400642.0
2021-06-14 10:00:00,49.89,50.16,49.85,50.0,302957.0,44.269,44.5086,44.2335,44.3666,302957.0
2021-06-14 10:30:00,49.99,50.05,49.92,50.0,171617.0,44.3578,44.411,44.2957,44.3666,171617.0
2021-06-14 11:00:00,50.0,50.06,49.68,49.71,364434.0,44.3666,44.4199,44.0827,44.1093,364434.0
2021-06-14 11:30:00,49.7,49.74,49.59,49.62,170267.0,44.1004,44.1359,44.0028,44.0295,170267.0
2021-06-14 12:00:00,49.62,49.68,49.54,49.63,126826.0,44.0295,44.0827,43.9585,44.0383,126826.0
2021-06-14 12:30:00,49.62,49.75,49.61,49.71,231133.0,44.0295,44.1448,44.0206,44.1093,231133.0
2021-06-14 13:00:00,49.7,49.71,48.83,49.65,1306782.0,44.1004,44.1093,43.3285,44.0561,1306782.0
2021-06-14 13:30:00,49.65,49.72,49.52,49.54,233857.0,44.0561,44.1182,43.9407,43.9585,233857.0
2021-06-14 14:00:00,49.55,49.56,49.38,49.42,135092.0,43.9673,43.9762,43.8165,43.852,135092.0
2021-06-14 14:30:00,49.42,49.57,49.35,49.5,161226.0,43.852,43.9851,43.7899,43.923,161226.0
2021-06-14 15:00:00,49.5,49.59,49.46,49.51,348362.0,43.923,44.0028,43.8875,43.9318,348362.0
2021-06-14 15:30:00,49.5,49.7,49.48,49.65,779878.0,43.923,44.1004,43.9052,44.0561,779878.0
2021-06-15 09:30:00,49.79,50.06,49.65,49.82,208265.0,44.1803,44.4199,44.0561,44.2069,208265.0
2021-06-15 10:00:00,49.82,50.04,49.82,49.93,161510.0,44.2069,44.4021,44.2069,44.3045,161510.0
2021-06-15 10:30:00,49.94,50.02,49.85,49.85,146365.0,44.3134,44.3844,44.2335,44.2335,146365.0
2021-06-15 11:00:00,49.86,49.95,49.78,49.89,143846.0,44.2424,44.3223,44.1714,44.269,143846.0
2021-06-15 11:30:00,49.88,49.89,49.71,49.76,92217.0,44.2602,44.269,44.1093,44.1537,92217.0
2021-06-15 12:00:00,49.76,49.85,49.74,49.8,114944.0,44.1537,44.2335,44.1359,44.1892,114944.0
2021-06-15 12:30:00,49.79,50.09,49.79,50.09,189221.0,44.1803,44.4465,44.1803,44.4465,189221.0
2021-06-15 13:00:00,50.09,50.29,50.07,50.26,163912.0,44.4465,44.624,44.4288,44.5973,163912.0
2021-06-15 13:30:00,50.26,50.47,50.25,50.44,138844.0,44.5973,44.7837,44.5885,44.7571,138844.0
2021-06-15 14:00:00,50.44,50.57,50.42,50.44,175010.0,44.7571,44.8724,44.7393,44.7571,175010.0
2021-06-15 14:30:00,50.44,50.57,50.4,50.57,143289.0,44.7571,44.8724,44.7216,44.8724,143289.0
2021-06-15 15:00:00,50.57,50.57,50.46,50.52,184638.0,44.8724,44.8724,44.7748,44.8281,184638.0
2021-06-15 15:30:00,50.51,50.54,50.37,50.46,756455.0,44.8192,44.8458,44.695,44.7748,756455.0
2021-06-16 09:30:00,50.34,50.45,49.75,49.86,504850.0,44.6683,44.7659,44.1448,44.2424,504850.0
2021-06-16 10:00:00,49.87,49.9,49.73,49.79,284138.0,44.2513,44.2779,44.1271,44.1803,284138.0
2021-06-16 10:30:00,49.79,50.15,49.77,50.1,447883.0,44.1803,44.4997,44.1626,44.4554,447883.0
2021-06-16 11:00:00,50.1,50.16,49.97,50.13,407020.0,44.4554,44.5086,44.34,44.482,407020.0
2021-06-16 11:30:00,50.12,50.19,50.02,50.02,246417.0,44.4731,44.5352,44.3844,44.3844,246417.0
2021-06-16 12:00:00,50.03,50.14,49.97,49.98,142234.0,44.3933,44.4909,44.34,44.3489,142234.0
2021-06-16 12:30:00,49.97,50.0,49.74,49.84,124911.0,44.34,44.3666,44.1359,44.2247,124911.0
2021-06-16 13:00:00,49.83,49.84,49.72,49.73,107351.0,44.2158,44.2247,44.1182,44.1271,107351.0
2021-06-16 13:30:00,49.72,49.85,49.64,49.79,265837.0,44.1182,44.2335,44.0472,44.1803,265837.0
2021-06-16 14:00:00,49.79,51.95,49.69,51.51,2131714.0,44.1803,46.0969,44.0916,45.7065,2131714.0
2021-06-16 14:30:00,51.5,51.59,51.23,51.47,1120096.0,45.6976,45.7775,45.4581,45.671,1120096.0
2021-06-16 15:00:00,51.46,51.78,51.32,51.45,670194.0,45.6621,45.9461,45.5379,45.6533,670194.0
2021-06-16 15:30:00,51.45,51.52,51.22,51.24,1295730.0,45.6533,45.7154,45.4492,45.4669,1295730.0
2021-06-17 09:30:00,51.83,51.85,51.07,51.1,668741.0,45.9905,46.0082,45.3161,45.3427,668741.0
2021-06-17 10:00:00,51.1,51.27,50.54,50.7,571283.0,45.3427,45.4936,44.8458,44.9878,571283.0
2021-06-17 10:30:00,50.69,50.87,50.44,50.45,222520.0,44.9789,45.1386,44.7571,44.7659,222520.0
2021-06-17 11:00:00,50.45,50.45,49.76,49.8,281694.0,44.7659,44.7659,44.1537,44.1892,281694.0
2021-06-17 11:30:00,49.8,49.89,49.36,49.4,284718.0,44.1892,44.269,43.7987,43.8342,284718.0
2021-06-17 12:00:00,49.38,49.48,49.15,49.23,309632.0,43.8165,43.9052,43.6124,43.6834,309632.0
2021-06-17 12:30:00,49.23,49.41,49.17,49.41,231057.0,43.6834,43.8431,43.6302,43.8431,231057.0
2021-06-17 13:00:00,49.4,49.61,49.37,49.48,219528.0,43.8342,44.0206,43.8076,43.9052,219528.0
2021-06-17 13:30:00,49.48,49.79,49.46,49.67,357858.0,43.9052,44.1803,43.8875,44.0738,357858.0
2021-06-17 14:00:00,49.69,49.76,49.53,49.53,351113.0,44.0916,44.1537,43.9496,43.9496,351113.0
2021-06-17 14:30:00,49.54,49.59,49.4,49.51,404879.0,43.9585,44.0028,43.8342,43.9318,404879.0
2021-06-17 15:00:00,49.52,49.6,49.48,49.57,317293.0,43.9407,44.0117,43.9052,43.9851,317293.0
2021-06-17 15:30:00,49.57,49.64,49.42,49.49,1143599.0,43.9851,44.0472,43.852,43.9141,1143599.0
2021-06-18 09:30:00,48.87,48.95,48.23,48.44,1130802.0,43.364,43.4349,42.7961,42.9824,1130802.0
2021-06-18 10:00:00,48.45,48.59,48.13,48.23,358517.0,42.9913,43.1155,42.7073,42.7961,358517.0
2021-06-18 10:30:00,48.23,48.36,48.04,48.23,275254.0,42.7961,42.9114,42.6275,42.7961,275254.0
2021-06-18 11:00:00,48.22,48.55,48.2,48.41,173554.0,42.7872,43.08,42.7694,42.9558,173554.0
2021-06-18 11:30:00,48.42,48.56,48.39,48.46,168055.0,42.9647,43.0889,42.938,43.0001,168055.0
2021-06-18 12:00:00,48.46,48.46,48.31,48.34,154816.0,43.0001,43.0001,42.8671,42.8937,154816.0
2021-06-18 12:30:00,48.34,48.39,48.14,48.2,186103.0,42.8937,42.938,42.7162,42.7694,186103.0
2021-06-18 13:00:00,48.2,48.34,48.17,48.29,135301.0,42.7694,42.8937,42.7428,42.8493,135301.0
2021-06-18 13:30:00,48.28,48.4,48.21,48.29,159145.0,42.8404,42.9469,42.7783,42.8493,159145.0
2021-06-18 14:00:00,48.28,48.46,48.27,48.4,261340.0,42.8404,43.0001,42.8316,42.9469,261340.0
2021-06-18 14:30:00,48.4,48.43,48.19,48.27,260343.0,42.9469,42.9735,42.7606,42.8316,260343.0
2021-06-18 15:00:00,48.26,48.45,48.22,48.36,374123.0,42.8227,42.9913,42.7872,42.9114,374123.0
2021-06-18 15:30:00,48.35,48.64,48.16,48.23,2044726.0,42.9025,43.1599,42.734,42.7961,2044726.0
2021-06-21 09:30:00,48.61,49.34,48.51,49.06,370556.0,43.1332,43.781,43.0445,43.5325,370556.0
2021-06-21 10:00:00,49.05,49.39,49.05,49.34,235554.0,43.5237,43.8254,43.5237,43.781,235554.0
2021-06-21 10:30:00,49.34,49.37,49.03,49.25,424357.0,43.781,43.8076,43.5059,43.7011,424357.0
2021-06-21 11:00:00,49.25,49.27,48.92,49.13,126589.0,43.7011,43.7189,43.4083,43.5947,126589.0
2021-06-21 11:30:00,49.13,49.4,49.13,49.33,96620.0,43.5947,43.8342,43.5947,43.7721,96620.0
2021-06-21 12:00:00,49.34,49.4,49.26,49.28,95086.0,43.781,43.8342,43.71,43.7278,95086.0
2021-06-21 12:30:00,49.28,49.28,49.12,49.21,134878.0,43.7278,43.7278,43.5858,43.6656,134878.0
2021-06-21 13:00:00,49.22,49.32,49.19,49.29,84698.0,43.6745,43.7633,43.6479,43.7366,84698.0
2021-06-21 13:30:00,49.3,49.45,49.27,49.44,93269.0,43.7455,43.8786,43.7189,43.8697,93269.0
2021-06-21 14:00:00,49.44,49.49,49.36,49.39,89719.0,43.8697,43.9141,43.7987,43.8254,89719.0
2021-06-21 14:30:00,49.38,49.42,49.29,49.41,113337.0,43.8165,43.852,43.7366,43.8431,113337.0
2021-06-21 15:00:00,49.41,49.59,49.4,49.59,246099.0,43.8431,44.0028,43.8342,44.0028,246099.0
2021-06-21 15:30:00,49.59,49.73,49.49,49.66,593131.0,44.0028,44.1271,43.9141,44.0649,593131.0
2021-06-22 09:30:00,49.69,49.69,49.11,49.2,238041.0,44.0916,44.0916,43.5769,43.6568,238041.0
2021-06-22 10:00:00,49.19,49.38,49.04,49.18,232352.0,43.6479,43.8165,43.5148,43.639,232352.0
2021-06-22 10:30:00,49.18,49.5,49.13,49.47,120244.0,43.639,43.923,43.5947,43.8964,120244.0
2021-06-22 11:00:00,49.47,49.63,49.41,49.47,112886.0,43.8964,44.0383,43.8431,43.8964,112886.0
2021-06-22 11:30:00,49.46,49.54,49.35,49.38,75854.0,43.8875,43.9585,43.7899,43.8165,75854.0
2021-06-22 12:00:00,49.39,49.5,49.28,49.33,180395.0,43.8254,43.923,43.7278,43.7721,180395.0
2021-06-22 12:30:00,49.32,49.4,49.31,49.37,107461.0,43.7633,43.8342,43.7544,43.8076,107461.0
2021-06-22 13:00:00,49.37,49.43,49.34,49.41,116380.0,43.8076,43.8609,43.781,43.8431,116380.0
2021-06-22 13:30:00,49.41,49.49,49.36,49.48,153670.0,43.8431,43.9141,43.7987,43.9052,153670.0
2021-06-22 14:00:00,49.48,49.53,49.36,49.52,116120.0,43.9052,43.9496,43.7987,43.9407,116120.0
2021-06-22 14:30:00,49.52,49.65,49.51,49.6,121360.0,43.9407,44.0561,43.9318,44.0117,121360.0
2021-06-22 15:00:00,49.59,49.74,49.58,49.66,144097.0,44.0028,44.1359,43.994,44.0649,144097.0
2021-06-22 15:30:00,49.66,49.71,49.42,49.43,584678.0,44.0649,44.1093,43.852,43.8609,584678.0
2021-06-23 09:30:00,49.57,49.87,49.45,49.73,301586.0,43.9851,44.2513,43.8786,44.1271,301586.0
2021-06-23 10:00:00,49.73,49.78,49.61,49.62,130369.0,44.1271,44.1714,44.0206,44.0295,130369.0
2021-06-23 10:30:00,49.62,49.68,49.41,49.58,182100.0,44.0295,44.0827,43.8431,43.994,182100.0
2021-06-23 11:00:00,49.58,49.62,49.45,49.48,144049.0,43.994,44.0295,43.8786,43.9052,144049.0
2021-06-23 11:30:00,49.48,49.5,49.38,49.44,132750.0,43.9052,43.923,43.8165,43.8697,132750.0
2021-06-23 12:00:00,49.44,49.5,49.41,49.46,131843.0,43.8697,43.923,43.8431,43.8875,131843.0
2021-06-23 12:30:00,49.45,49.55,49.44,49.54,179265.0,43.8786,43.9673,43.8697,43.9585,179265.0
2021-06-23 13:00:00,49.53,49.57,49.47,49.52,223834.0,43.9496,43.9851,43.8964,43.9407,223834.0
2021-06-23 13:30:00,49.5,49.54,49.43,49.51,225236.0,43.923,43.9585,43.8609,43.9318,225236.0
2021-06-23 14:00:00,49.5,49.58,49.43,49.55,222661.0,43.923,43.994,43.8609,43.9673,222661.0
2021-06-23 14:30:00,49.54,49.55,49.39,49.48,172865.0,43.9585,43.9673,43.8254,43.9052,172865.0
2021-06-23 15:00:00,49.48,49.6,49.44,49.57,207423.0,43.9052,44.0117,43.8697,43.9851,207423.0
2021-06-23 15:30:00,49.57,49.67,49.35,49.36,768833.0,43.9851,44.0738,43.7899,43.7987,768833.0
2021-06-24 09:30:00,49.61,49.69,49.38,49.46,216680.0,44.0206,44.0916,43.8165,43.8875,216680.0
2021-06-24 10:00:00,49.47,49.75,49.4,49.7,168589.0,43.8964,44.1448,43.8342,44.1004,168589.0
2021-06-24 10:30:00,49.71,49.72,49.6,49.72,149080.0,44.1093,44.1182,44.0117,44.1182,149080.0
2021-06-24 11:00:00,49.73,49.84,49.71,49.79,76311.0,44.1271,44.2247,44.1093,44.1803,76311.0
2021-06-24 11:30:00,49.78,49.89,49.75,49.75,106543.0,44.1714,44.269,44.1448,44.1448,106543.0
2021-06-24 12:00:00,49.76,49.82,49.66,49.79,145196.0,44.1537,44.2069,44.0649,44.1803,145196.0
2021-06-24 12:30:00,49.8,50.11,49.78,50.1,160408.0,44.1892,44.4642,44.1714,44.4554,160408.0
2021-06-24 13:00:00,50.1,50.21,50.05,50.13,169596.0,44.4554,44.553,44.411,44.482,169596.0
2021-06-24 13:30:00,50.14,50.28,50.14,50.27,106072.0,44.4909,44.6151,44.4909,44.6062,106072.0
2021-06-24 14:00:00,50.28,50.32,50.22,50.23,134230.0,44.6151,44.6506,44.5619,44.5707,134230.0
2021-06-24 14:30:00,50.23,50.32,50.19,50.25,124294.0,44.5707,44.6506,44.5352,44.5885,124294.0
2021-06-24 15:00:00,50.25,50.37,50.24,50.32,157551.0,44.5885,44.695,44.5796,44.6506,157551.0
2021-06-24 15:30:00,50.32,50.45,50.22,50.25,850720.0,44.6506,44.7659,44.5619,44.5885,850720.0
2021-06-25 09:30:00,50.41,50.97,50.28,50.94,271062.0,44.7304,45.2274,44.6151,45.2007,271062.0
2021-06-25 10:00:00,50.94,51.0,50.71,50.72,169412.0,45.2007,45.254,44.9966,45.0055,169412.0
2021-06-25 10:30:00,50.72,50.78,50.59,50.69,216197.0,45.0055,45.0588,44.8902,44.9789,216197.0
2021-06-25 11:00:00,50.69,50.89,50.69,50.89,63256.0,44.9789,45.1564,44.9789,45.1564,63256.0
2021-06-25 11:30:00,50.89,50.98,50.83,50.97,90760.0,45.1564,45.2362,45.1031,45.2274,90760.0
2021-06-25 12:00:00,50.97,51.11,50.96,51.03,144631.0,45.2274,45.3516,45.2185,45.2806,144631.0
2021-06-25 12:30:00,51.04,51.09,50.99,51.03,99383.0,45.2895,45.3338,45.2451,45.2806,99383.0
2021-06-25 13:00:00,51.03,51.04,50.92,50.94,90445.0,45.2806,45.2895,45.183,45.2007,90445.0
2021-06-25 13:30:00,50.93,51.06,50.91,51.05,123087.0,45.1919,45.3072,45.1741,45.2983,123087.0
2021-06-25 14:00:00,51.03,51.05,50.91,51.05,135859.0,45.2806,45.2983,45.1741,45.2983,135859.0
2021-06-25 14:30:00,51.05,51.11,51.02,51.04,166946.0,45.2983,45.3516,45.2717,45.2895,166946.0
2021-06-25 15:00:00,51.05,51.1,50.99,51.01,205884.0,45.2983,45.3427,45.2451,45.2628,205884.0
2021-06-25 15:30:00,51.01,51.14,50.92,50.98,718666.0,45.2628,45.3782,45.183,45.2362,718666.0
2021-06-28 09:30:00,50.8,50.8,50.17,50.41,290635.0,45.0765,45.0765,44.5175,44.7304,290635.0
2021-06-28 10:00:00,50.4,50.44,50.16,50.4,102198.0,44.7216,44.7571,44.5086,44.7216,102198.0
2021-06-28 10:30:00,50.41,50.58,50.28,50.56,164287.0,44.7304,44.8813,44.6151,44.8635,164287.0
2021-06-28 11:00:00,50.55,50.68,50.41,50.42,102327.0,44.8547,44.97,44.7304,44.7393,102327.0
2021-06-28 11:30:00,50.42,50.55,50.39,50.54,100783.0,44.7393,44.8547,44.7127,44.8458,100783.0
2021-06-28 12:00:00,50.55,50.59,50.42,50.42,94209.0,44.8547,44.8902,44.7393,44.7393,94209.0
2021-06-28 12:30:00,50.42,50.6,50.4,50.58,121410.0,44.7393,44.899,44.7216,44.8813,121410.0
2021-06-28 13:00:00,50.57,50.62,50.5,50.56,95274.0,44.8724,44.9168,44.8103,44.8635,95274.0
2021-06-28 13:30:00,50.56,50.73,50.53,50.72,94268.0,44.8635,45.0144,44.8369,45.0055,94268.0
2021-06-28 14:00:00,50.72,50.86,50.71,50.82,81342.0,45.0055,45.1297,44.9966,45.0943,81342.0
2021-06-28 14:30:00,50.82,50.84,50.67,50.67,101401.0,45.0943,45.112,44.9612,44.9612,101401.0
2021-06-28 15:00:00,50.68,50.76,50.62,50.71,150472.0,44.97,45.041,44.9168,44.9966,150472.0
2021-06-28 15:30:00,50.71,50.91,50.69,50.87,485700.0,44.9966,45.1741,44.9789,45.1386,485700.0
2021-06-29 09:30:00,51.25,51.68,51.08,51.21,415806.0,45.4758,45.8574,45.325,45.4403,415806.0
2021-06-29 10:00:00,51.22,51.38,51.12,51.37,312157.0,45.4492,45.5912,45.3605,45.5823,312157.0
2021-06-29 10:30:00,51.36,51.41,51.08,51.27,338040.0,45.5734,45.6178,45.325,45.4936,338040.0
2021-06-29 11:00:00,51.27,51.53,51.26,51.47,188031.0,45.4936,45.7243,45.4847,45.671,188031.0
2021-06-29 11:30:00,51.46,51.58,51.38,51.55,233353.0,45.6621,45.7686,45.5912,45.742,233353.0
2021-06-29 12:00:00,51.55,51.58,51.17,51.17,125889.0,45.742,45.7686,45.4048,45.4048,125889.0
2021-06-29 12:30:00,51.18,51.19,51.02,51.04,94390.0,45.4137,45.4226,45.2717,45.2895,94390.0
2021-06-29 13:00:00,51.04,51.11,50.98,51.1,140379.0,45.2895,45.3516,45.2362,45.3427,140379.0
2021-06-29 13:30:00,51.09,51.09,50.99,51.06,90719.0,45.3338,45.3338,45.2451,45.3072,90719.0
2021-06-29 14:00:00,51.06,51.06,50.93,50.96,115972.0,45.3072,45.3072,45.1919,45.2185,115972.0
2021-06-29 14:30:00,50.97,51.01,50.87,51.0,172878.0,45.2274,45.2628,45.1386,45.254,172878.0
2021-06-29 15:00:00,50.99,51.09,50.97,51.08,123989.0,45.2451,45.3338,45.2274,45.325,123989.0
2021-06-29 15:30:00,51.08,51.08,50.99,51.02,541309.0,45.325,45.325,45.2451,45.2717,541309.0
2021-06-30 09:30:00,50.72,50.9,50.55,50.71,306711.0,45.0055,45.1652,44.8547,44.9966,306711.0
2021-06-30 10:00:00,50.71,50.92,50.64,50.87,202693.0,44.9966,45.183,44.9345,45.1386,202693.0
2021-06-30 10:30:00,50.88,51.08,50.81,51.04,273106.0,45.1475,45.325,45.0854,45.2895,273106.0
2021-06-30 11:00:00,51.05,51.08,50.77,51.03,159869.0,45.2983,45.325,45.0499,45.2806,159869.0
2021-06-30 11:30:00,51.03,51.2,50.97,51.12,453575.0,45.2806,45.4314,45.2274,45.3605,453575.0
2021-06-30 12:00:00,51.11,51.32,51.1,51.29,131009.0,45.3516,45.5379,45.3427,45.5113,131009.0
2021-06-30 12:30:00,51.29,51.38,51.26,51.27,102393.0,45.5113,45.5912,45.4847,45.4936,102393.0
2021-06-30 13:00:00,51.26,51.27,51.08,51.11,153410.0,45.4847,45.4936,45.325,45.3516,153410.0
2021-06-30 13:30:00,51.12,51.19,51.0,51.05,210189.0,45.3605,45.4226,45.254,45.2983,210189.0
2021-06-30 14:00:00,51.05,51.14,50.99,51.1,191649.0,45.2983,45.3782,45.2451,45.3427,191649.0
2021-06-30 14:30:00,51.1,51.21,51.04,51.13,245806.0,45.3427,45.4403,45.2895,45.3693,245806.0
2021-06-30 15:00:00,51.13,51.18,51.07,51.15,126672.0,45.3693,45.4137,45.3161,45.3871,126672.0
2021-06-30 15:30:00,51.15,51.28,51.08,51.22,714607.0,45.3871,45.5024,45.325,45.4492,714607.0
2021-07-01 09:30:00,51.56,51.65,51.2,51.39,198298.0,45.7509,45.8307,45.4314,45.6,198298.0
2021-07-01 10:00:00,51.37,51.74,51.36,51.43,259507.0,45.5823,45.9106,45.5734,45.6355,259507.0
2021-07-01 10:30:00,51.41,51.42,51.16,51.31,171050.0,45.6178,45.6267,45.3959,45.529,171050.0
2021-07-01 11:00:00,51.3,51.47,51.3,51.45,112732.0,45.5202,45.671,45.5202,45.6533,112732.0
2021-07-01 11:30:00,51.46,51.46,51.31,51.35,84919.0,45.6621,45.6621,45.529,45.5645,84919.0
2021-07-01 12:00:00,51.35,51.4,51.26,51.3,75326.0,45.5645,45.6089,45.4847,45.5202,75326.0
2021-07-01 12:30:00,51.3,51.45,51.29,51.44,80638.0,45.5202,45.6533,45.5113,45.6444,80638.0
2021-07-01 13:00:00,51.44,51.49,51.4,51.43,81551.0,45.6444,45.6888,45.6089,45.6355,81551.0
2021-07-01 13:30:00,51.44,51.47,51.34,51.4,141645.0,45.6444,45.671,45.5557,45.6089,141645.0
2021-07-01 14:00:00,51.41,51.41,51.28,51.39,114641.0,45.6178,45.6178,45.5024,45.6,114641.0
2021-07-01 14:30:00,51.4,51.41,51.34,51.4,125442.0,45.6089,45.6178,45.5557,45.6089,125442.0
2021-07-01 15:00:00,51.4,51.41,51.34,51.36,138280.0,45.6089,45.6178,45.5557,45.5734,138280.0
2021-07-01 15:30:00,51.36,51.44,51.3,51.43,395280.0,45.5734,45.6444,45.5202,45.6355,395280.0
2021-07-02 09:30:00,51.4,51.53,51.06,51.12,142914.0,45.6089,45.7243,45.3072,45.3605,142914.0
2021-07-02 10:00:00,51.14,51.17,50.99,51.08,114896.0,45.3782,45.4048,45.2451,45.325,114896.0
2021-07-02 10:30:00,51.08,51.22,51.07,51.15,176966.0,45.325,45.4492,45.3161,45.3871,176966.0
2021-07-02 11:00:00,51.15,51.2,51.07,51.15,152912.0,45.3871,45.4314,45.3161,45.3871,152912.0
2021-07-02 11:30:00,51.15,51.16,51.04,51.14,106743.0,45.3871,45.3959,45.2895,45.3782,106743.0
2021-07-02 12:00:00,51.15,51.19,51.11,51.18,101496.0,45.3871,45.4226,45.3516,45.4137,101496.0
2021-07-02 12:30:00,51.18,51.32,51.16,51.29,161687.0,45.4137,45.5379,45.3959,45.5113,161687.0
2021-07-02 13:00:00,51.29,51.39,51.26,51.29,113998.0,45.5113,45.6,45.4847,45.5113,113998.0
2021-07-02 13:30:00,51.29,51.31,51.17,51.2,177627.0,45.5113,45.529,45.4048,45.4314,177627.0
2021-07-02 14:00:00,51.21,51.33,51.19,51.3,114778.0,45.4403,45.5468,45.4226,45.5202,114778.0
2021-07-02 14:30:00,51.3,51.32,51.2,51.22,133058.0,45.5202,45.5379,45.4314,45.4492,133058.0
2021-07-02 15:00:00,51.22,51.35,51.21,51.27,153428.0,45.4492,45.5645,45.4403,45.4936,153428.0
2021-07-02 15:30:00,51.27,51.29,51.18,51.25,577746.0,45.4936,45.5113,45.4137,45.4758,577746.0
2021-07-06 09:30:00,50.99,51.1,50.29,50.41,279878.0,45.2451,45.3427,44.624,44.7304,279878.0
2021-07-06 10:00:00,50.4,50.4,49.65,49.74,413173.0,44.7216,44.7216,44.0561,44.1359,413173.0
2021-07-06 10:30:00,49.73,49.84,49.43,49.45,294596.0,44.1271,44.2247,43.8609,43.8786,294596.0
2021-07-06 11:00:00,49.43,49.51,49.3,49.42,268639.0,43.8609,43.9318,43.7455,43.852,268639.0
2021-07-06 11:30:00,49.42,49.54,49.26,49.3,289269.0,43.852,43.9585,43.71,43.7455,289269.0
2021-07-06 12:00:00,49.3,49.49,49.26,49.36,190307.0,43.7455,43.9141,43.71,43.7987,190307.0
2021-07-06 12:30:00,49.36,49.4,49.2,49.3,344613.0,43.7987,43.8342,43.6568,43.7455,344613.0
2021-07-06 13:00:00,49.3,49.42,49.22,49.41,290091.0,43.7455,43.852,43.6745,43.8431,290091.0
2021-07-06 13:30:00,49.4,49.54,49.3,49.36,223684.0,43.8342,43.9585,43.7455,43.7987,223684.0
2021-07-06 14:00:00,49.36,49.47,49.35,49.45,174375.0,43.7987,43.8964,43.7899,43.8786,174375.0
2021-07-06 14:30:00,49.45,49.52,49.42,49.5,149430.0,43.8786,43.9407,43.852,43.923,149430.0
2021-07-06 15:00:00,49.51,49.55,49.42,49.47,208322.0,43.9318,43.9673,43.852,43.8964,208322.0
2021-07-06 15:30:00,49.47,49.51,49.37,49.48,689352.0,43.8964,43.9318,43.8076,43.9052,689352.0
2021-07-07 09:30:00,49.21,49.69,48.93,49.26,226333.0,43.6656,44.0916,43.4172,43.71,226333.0
2021-07-07 10:00:00,49.26,49.39,49.12,49.15,141823.0,43.71,43.8254,43.5858,43.6124,141823.0
2021-07-07 10:30:00,49.15,49.17,48.91,48.97,126752.0,43.6124,43.6302,43.3994,43.4527,126752.0
2021-07-07 11:00:00,48.96,49.32,48.92,49.29,113470.0,43.4438,43.7633,43.4083,43.7366,113470.0
2021-07-07 11:30:00,49.29,49.43,49.02,49.1,145641.0,43.7366,43.8609,43.4971,43.568,145641.0
2021-07-07 12:00:00,49.1,49.35,49.07,49.3,61288.0,43.568,43.7899,43.5414,43.7455,61288.0
2021-07-07 12:30:00,49.31,49.33,49.15,49.3,75487.0,43.7544,43.7721,43.6124,43.7455,75487.0
2021-07-07 13:00:00,49.3,49.43,49.3,49.33,99331.0,43.7455,43.8609,43.7455,43.7721,99331.0
2021-07-07 13:30:00,49.33,49.53,49.32,49.41,123261.0,43.7721,43.9496,43.7633,43.8431,123261.0
2021-07-07 14:00:00,49.42,49.51,49.4,49.42,74898.0,43.852,43.9318,43.8342,43.852,74898.0
2021-07-07 14:30:00,49.4,49.48,49.32,49.46,82346.0,43.8342,43.9052,43.7633,43.8875,82346.0
2021-07-07 15:00:00,49.46,49.54,49.42,49.52,89323.0,43.8875,43.9585,43.852,43.9407,89323.0
2021-07-07 15:30:00,49.51,49.55,49.39,49.49,458756.0,43.9318,43.9673,43.8254,43.9141,458756.0
2021-07-08 09:30:00,48.73,48.97,48.39,48.49,297908.0,43.2397,43.4527,42.938,43.0268,297908.0
2021-07-08 10:00:00,48.5,48.5,48.18,48.39,251260.0,43.0356,43.0356,42.7517,42.938,251260.0
2021-07-08 10:30:00,48.39,48.46,48.26,48.41,180971.0,42.938,43.0001,42.8227,42.9558,180971.0
2021-07-08 11:00:00,48.42,48.63,48.41,48.52,172942.0,42.9647,43.151,42.9558,43.0534,172942.0
2021-07-08 11:30:00,48.52,48.78,48.51,48.73,111671.0,43.0534,43.2841,43.0445,43.2397,111671.0
2021-07-08 12:00:00,48.73,48.85,48.71,48.81,97731.0,43.2397,43.3462,43.222,43.3107,97731.0
2021-07-08 12:30:00,48.8,48.86,48.75,48.83,124891.0,43.3018,43.3551,43.2575,43.3285,124891.0
2021-07-08 13:00:00,48.83,48.83,48.38,48.45,124851.0,43.3285,43.3285,42.9292,42.9913,124851.0
2021-07-08 13:30:00,48.45,48.47,48.29,48.32,159337.0,42.9913,43.009,42.8493,42.8759,159337.0
2021-07-08 14:00:00,48.32,48.32,48.11,48.12,130081.0,42.8759,42.8759,42.6896,42.6985,130081.0
2021-07-08 14:30:00,48.12,48.18,48.05,48.16,168942.0,42.6985,42.7517,42.6363,42.734,168942.0
2021-07-08 15:00:00,48.16,48.32,48.14,48.2,212412.0,42.734,42.8759,42.7162,42.7694,212412.0
2021-07-08 15:30:00,48.21,48.34,48.03,48.34,736140.0,42.7783,42.8937,42.6186,42.8937,736140.0
2021-07-09 09:30:00,49.32,49.71,49.09,49.55,350370.0,43.7633,44.1093,43.5592,43.9673,350370.0
2021-07-09 10:00:00,49.56,49.8,49.56,49.68,212393.0,43.9762,44.1892,43.9762,44.0827,212393.0
2021-07-09 10:30:00,49.68,49.75,49.42,49.46,196014.0,44.0827,44.1448,43.852,43.8875,196014.0
2021-07-09 11:00:00,49.47,49.72,49.46,49.69,239300.0,43.8964,44.1182,43.8875,44.0916,239300.0
2021-07-09 11:30:00,49.69,49.78,49.62,49.64,196279.0,44.0916,44.1714,44.0295,44.0472,196279.0
2021-07-09 12:00:00,49.65,49.71,49.52,49.54,118894.0,44.0561,44.1093,43.9407,43.9585,118894.0
2021-07-09 12:30:00,49.54,49.73,49.51,49.7,110704.0,43.9585,44.1271,43.9318,44.1004,110704.0
2021-07-09 13:00:00,49.71,49.78,49.67,49.75,159199.0,44.1093,44.1714,44.0738,44.1448,159199.0
2021-07-09 13:30:00,49.76,49.84,49.68,49.8,82386.0,44.1537,44.2247,44.0827,44.1892,82386.0
2021-07-09 14:00:00,49.8,49.94,49.77,49.91,106922.0,44.1892,44.3134,44.1626,44.2868,106922.0
2021-07-09 14:30:00,49.91,49.95,49.82,49.93,77759.0,44.2868,44.3223,44.2069,44.3045,77759.0
2021-07-09 15:00:00,49.93,50.02,49.91,50.02,112173.0,44.3045,44.3844,44.2868,44.3844,112173.0
2021-07-09 15:30:00,50.02,50.09,49.89,49.93,430521.0,44.3844,44.4465,44.269,44.3045,430521.0
2021-07-12 09:30:00,49.56,50.17,49.25,50.16,261479.0,43.9762,44.5175,43.7011,44.5086,261479.0
2021-07-12 10:00:00,50.18,50.41,50.15,50.29,159933.0,44.5264,44.7304,44.4997,44.624,159933.0
2021-07-12 10:30:00,50.28,50.37,50.17,50.25,92033.0,44.6151,44.695,44.5175,44.5885,92033.0
2021-07-12 11:00:00,50.26,50.3,50.17,50.24,105457.0,44.5973,44.6328,44.5175,44.5796,105457.0
2021-07-12 11:30:00,50.22,50.25,50.12,50.25,82920.0,44.5619,44.5885,44.4731,44.5885,82920.0
2021-07-12 12:00:00,50.25,50.36,50.19,50.22,73635.0,44.5885,44.6861,44.5352,44.5619,73635.0
2021-07-12 12:30:00,50.22,50.39,50.21,50.39,107740.0,44.5619,44.7127,44.553,44.7127,107740.0
2021-07-12 13:00:00,50.38,50.53,50.38,50.52,114265.0,44.7038,44.8369,44.7038,44.8281,114265.0
2021-07-12 13:30:00,50.51,50.54,50.42,50.43,101309.0,44.8192,44.8458,44.7393,44.7482,101309.0
2021-07-12 14:00:00,50.43,50.45,50.29,50.4,210544.0,44.7482,44.7659,44.624,44.7216,210544.0
2021-07-12 14:30:00,50.4,50.47,50.34,50.39,133960.0,44.7216,44.7837,44.6683,44.7127,133960.0
2021-07-12 15:00:00,50.39,50.42,50.32,50.34,161557.0,44.7127,44.7393,44.6506,44.6683,161557.0
2021-07-12 15:30:00,50.34,50.4,50.24,50.29,592739.0,44.6683,44.7216,44.5796,44.624,592739.0
2021-07-13 09:30:00,50.3,50.48,50.07,50.2,238750.0,44.6328,44.7926,44.4288,44.5441,238750.0
2021-07-13 10:00:00,50.21,50.22,49.94,49.95,136647.0,44.553,44.5619,44.3134,44.3223,136647.0
2021-07-13 10:30:00,49.97,50.05,49.77,49.82,208644.0,44.34,44.411,44.1626,44.2069,208644.0
2021-07-13 11:00:00,49.82,49.91,49.72,49.85,202453.0,44.2069,44.2868,44.1182,44.2335,202453.0
2021-07-13 11:30:00,49.85,49.85,49.67,49.75,136050.0,44.2335,44.2335,44.0738,44.1448,136050.0
2021-07-13 12:00:00,49.76,49.82,49.65,49.72,101348.0,44.1537,44.2069,44.0561,44.1182,101348.0
2021-07-13 12:30:00,49.72,49.79,49.64,49.7,73319.0,44.1182,44.1803,44.0472,44.1004,73319.0
2021-07-13 13:00:00,49.7,49.9,49.68,49.9,108089.0,44.1004,44.2779,44.0827,44.2779,108089.0
2021-07-13 13:30:00,49.89,50.03,49.82,50.02,99932.0,44.269,44.3933,44.2069,44.3844,99932.0
2021-07-13 14:00:00,50.02,50.09,49.94,49.95,90345.0,44.3844,44.4465,44.3134,44.3223,90345.0
2021-07-13 14:30:00,49.94,50.02,49.9,49.95,102365.0,44.3134,44.3844,44.2779,44.3223,102365.0
2021-07-13 15:00:00,49.94,50.01,49.87,49.94,100404.0,44.3134,44.3755,44.2513,44.3134,100404.0
2021-07-13 15:30:00,49.94,50.02,49.91,49.96,337760.0,44.3134,44.3844,44.2868,44.3311,337760.0
2021-07-14 09:30:00,49.89,50.39,49.77,49.85,215072.0,44.269,44.7127,44.1626,44.2335,215072.0
2021-07-14 10:00:00,49.85,49.88,49.66,49.7,178362.0,44.2335,44.2602,44.0649,44.1004,178362.0
2021-07-14 10:30:00,49.7,49.74,49.32,49.33,256874.0,44.1004,44.1359,43.7633,43.7721,256874.0
2021-07-14 11:00:00,49.31,49.35,49.15,49.25,163545.0,43.7544,43.7899,43.6124,43.7011,163545.0
2021-07-14 11:30:00,49.25,49.36,48.99,49.15,134141.0,43.7011,43.7987,43.4704,43.6124,134141.0
2021-07-14 12:00:00,49.14,49.32,49.14,49.21,189026.0,43.6035,43.7633,43.6035,43.6656,189026.0
2021-07-14 12:30:00,49.22,49.45,49.17,49.38,222683.0,43.6745,43.8786,43.6302,43.8165,222683.0
2021-07-14 13:00:00,49.37,49.37,49.15,49.3,114626.0,43.8076,43.8076,43.6124,43.7455,114626.0
2021-07-14 13:30:00,49.3,49.44,49.3,49.44,96034.0,43.7455,43.8697,43.7455,43.8697,96034.0
2021-07-14 14:00:00,49.44,49.46,49.3,49.36,111773.0,43.8697,43.8875,43.7455,43.7987,111773.0
2021-07-14 14:30:00,49.36,49.42,49.31,49.39,124239.0,43.7987,43.852,43.7544,43.8254,124239.0
2021-07-14 15:00:00,49.38,49.54,49.38,49.41,127641.0,43.8165,43.9585,43.8165,43.8431,127641.0
2021-07-14 15:30:00,49.41,49.41,49.15,49.28,1753724.0,43.8431,43.8431,43.6124,43.7278,1753724.0
2021-07-15 09:30:00,48.29,48.59,47.57,48.22,991746.0,42.8493,43.1155,42.2104,42.7872,991746.0
2021-07-15 10:00:00,48.21,48.66,48.04,48.6,613407.0,42.7783,43.1776,42.6275,43.1244,613407.0
2021-07-15 10:30:00,48.6,49.32,48.45,49.3,403003.0,43.1244,43.7633,42.9913,43.7455,403003.0
2021-07-15 11:00:00,49.32,49.45,49.1,49.41,260065.0,43.7633,43.8786,43.568,43.8431,260065.0
2021-07-15 11:30:00,49.42,49.67,49.37,49.44,214287.0,43.852,44.0738,43.8076,43.8697,214287.0
2021-07-15 12:00:00,49.42,49.62,49.1,49.15,268062.0,43.852,44.0295,43.568,43.6124,268062.0
2021-07-15 12:30:00,49.15,49.19,48.83,48.83,295552.0,43.6124,43.6479,43.3285,43.3285,295552.0
2021-07-15 13:00:00,48.82,48.85,48.46,48.51,328876.0,43.3196,43.3462,43.0001,43.0445,328876.0
2021-07-15 13:30:00,48.5,48.52,48.35,48.41,229166.0,43.0356,43.0534,42.9025,42.9558,229166.0
2021-07-15 14:00:00,48.41,48.69,48.37,48.64,329039.0,42.9558,43.2042,42.9203,43.1599,329039.0
2021-07-15 14:30:00,48.64,48.7,48.53,48.66,174790.0,43.1599,43.2131,43.0623,43.1776,174790.0
2021-07-15 15:00:00,48.66,48.77,48.55,48.76,294839.0,43.1776,43.2752,43.08,43.2663,294839.0
2021-07-15 15:30:00,48.76,48.82,48.64,48.68,959435.0,43.2663,43.3196,43.1599,43.1954,959435.0
2021-07-16 09:30:00,48.96,49.06,48.72,48.77,783853.0,43.4438,43.5325,43.2309,43.2752,783853.0
2021-07-16 10:00:00,48.78,48.92,48.56,48.68,551621.0,43.2841,43.4083,43.0889,43.1954,551621.0
2021-07-16 10:30:00,48.68,48.82,48.51,48.81,480928.0,43.1954,43.3196,43.0445,43.3107,480928.0
2021-07-16 11:00:00,48.81,49.1,48.79,49.09,348908.0,43.3107,43.568,43.293,43.5592,348908.0
2021-07-16 11:30:00,49.09,49.29,49.07,49.29,357954.0,43.5592,43.7366,43.5414,43.7366,357954.0
2021-07-16 12:00:00,49.29,49.31,49.14,49.23,349843.0,43.7366,43.7544,43.6035,43.6834,349843.0
2021-07-16 12:30:00,49.24,49.47,49.19,49.44,398568.0,43.6923,43.8964,43.6479,43.8697,398568.0
2021-07-16 13:00:00,49.44,49.59,49.4,49.4,389332.0,43.8697,44.0028,43.8342,43.8342,389332.0
2021-07-16 13:30:00,49.4,49.47,49.3,49.43,370128.0,43.8342,43.8964,43.7455,43.8609,370128.0
2021-07-16 14:00:00,49.44,49.49,49.31,49.44,325155.0,43.8697,43.9141,43.7544,43.8697,325155.0
2021-07-16 14:30:00,49.44,49.57,49.37,49.55,329053.0,43.8697,43.9851,43.8076,43.9673,329053.0
2021-07-16 15:00:00,49.54,49.57,49.38,49.47,347892.0,43.9585,43.9851,43.8165,43.8964,347892.0
2021-07-16 15:30:00,49.48,49.52,49.3,49.39,874749.0,43.9052,43.9407,43.7455,43.8254,874749.0
2021-07-19 09:30:00,48.35,48.56,47.58,47.7,776113.0,42.9025,43.0889,42.2193,42.3258,776113.0
2021-07-19 10:00:00,47.7,47.88,47.49,47.7,448299.0,42.3258,42.4855,42.1394,42.3258,448299.0
2021-07-19 10:30:00,47.7,47.8,47.37,47.41,603544.0,42.3258,42.4145,42.033,42.0685,603544.0
2021-07-19 11:00:00,47.4,47.69,47.37,47.5,270814.0,42.0596,42.3169,42.033,42.1483,270814.0
2021-07-19 11:30:00,47.49,47.77,47.46,47.71,276518.0,42.1394,42.3879,42.1128,42.3347,276518.0
2021-07-19 12:00:00,47.71,47.71,47.48,47.49,265963.0,42.3347,42.3347,42.1306,42.1394,265963.0
2021-07-19 12:30:00,47.49,47.55,47.32,47.5,343691.0,42.1394,42.1927,41.9886,42.1483,343691.0
2021-07-19 13:00:00,47.5,47.66,47.38,47.41,203879.0,42.1483,42.2903,42.0418,42.0685,203879.0
2021-07-19 13:30:00,47.41,47.54,47.33,47.48,243577.0,42.0685,42.1838,41.9975,42.1306,243577.0
2021-07-19 14:00:00,47.5,47.61,47.48,47.59,270456.0,42.1483,42.2459,42.1306,42.2282,270456.0
2021-07-19 14:30:00,47.59,47.69,47.55,47.59,290990.0,42.2282,42.3169,42.1927,42.2282,290990.0
2021-07-19 15:00:00,47.59,47.61,47.41,47.49,535358.0,42.2282,42.2459,42.0685,42.1394,535358.0
2021-07-19 15:30:00,47.5,47.6,47.32,47.58,924600.0,42.1483,42.237,41.9886,42.2193,924600.0
2021-07-20 09:30:00,47.58,48.72,47.33,48.66,485470.0,42.2193,43.2309,41.9975,43.1776,485470.0
2021-07-20 10:00:00,48.68,49.34,48.66,49.34,465117.0,43.1954,43.781,43.1776,43.781,465117.0
2021-07-20 10:30:00,49.34,49.52,49.19,49.52,354396.0,43.781,43.9407,43.6479,43.9407,354396.0
2021-07-20 11:00:00,49.53,49.57,49.3,49.5,305868.0,43.9496,43.9851,43.7455,43.923,305868.0
2021-07-20 11:30:00,49.5,49.77,49.44,49.77,251177.0,43.923,44.1626,43.8697,44.1626,251177.0
2021-07-20 12:00:00,49.77,49.89,49.59,49.81,257633.0,44.1626,44.269,44.0028,44.198,257633.0
2021-07-20 12:30:00,49.81,49.96,49.78,49.88,218148.0,44.198,44.3311,44.1714,44.2602,218148.0
2021-07-20 13:00:00,49.89,49.93,49.68,49.7,254888.0,44.269,44.3045,44.0827,44.1004,254888.0
2021-07-20 13:30:00,49.7,49.74,49.47,49.59,389564.0,44.1004,44.1359,43.8964,44.0028,389564.0
2021-07-20 14:00:00,49.59,49.64,49.41,49.45,390856.0,44.0028,44.0472,43.8431,43.8786,390856.0
2021-07-20 14:30:00,49.45,49.63,49.43,49.46,284668.0,43.8786,44.0383,43.8609,43.8875,284668.0
2021-07-20 15:00:00,49.47,49.67,49.42,49.57,401764.0,43.8964,44.0738,43.852,43.9851,401764.0
2021-07-20 15:30:00,49.57,49.64,49.4,49.44,684625.0,43.9851,44.0472,43.8342,43.8697,684625.0
2021-07-21 09:30:00,49.81,50.21,49.62,50.09,467694.0,44.198,44.553,44.0295,44.4465,467694.0
2021-07-21 10:00:00,50.1,50.19,49.8,49.8,320491.0,44.4554,44.5352,44.1892,44.1892,320491.0
2021-07-21 10:30:00,49.8,49.99,49.6,49.8,225977.0,44.1892,44.3578,44.0117,44.1892,225977.0
2021-07-21 11:00:00,49.82,50.16,49.79,49.93,297771.0,44.2069,44.5086,44.1803,44.3045,297771.0
2021-07-21 11:30:00,49.94,50.35,49.91,50.23,258815.0,44.3134,44.6772,44.2868,44.5707,258815.0
2021-07-21 12:00:00,50.23,50.32,50.21,50.27,180767.0,44.5707,44.6506,44.553,44.6062,180767.0
2021-07-21 12:30:00,50.27,50.45,50.24,50.39,183288.0,44.6062,44.7659,44.5796,44.7127,183288.0
2021-07-21 13:00:00,50.39,50.49,50.27,50.38,183686.0,44.7127,44.8014,44.6062,44.7038,183686.0
2021-07-21 13:30:00,50.39,50.47,50.35,50.41,189428.0,44.7127,44.7837,44.6772,44.7304,189428.0
2021-07-21 14:00:00,50.41,50.41,50.25,50.29,158355.0,44.7304,44.7304,44.5885,44.624,158355.0
2021-07-21 14:30:00,50.29,50.32,50.17,50.32,199494.0,44.624,44.6506,44.5175,44.6506,199494.0
2021-07-21 15:00:00,50.32,50.42,50.25,50.29,333830.0,44.6506,44.7393,44.5885,44.624,333830.0
2021-07-21 15:30:00,50.28,50.29,49.98,50.05,614890.0,44.6151,44.624,44.3489,44.411,614890.0
2021-07-22 09:30:00,49.99,50.06,49.55,49.78,406116.0,44.3578,44.4199,43.9673,44.1714,406116.0
2021-07-22 10:00:00,49.79,50.05,49.7,49.85,232667.0,44.1803,44.411,44.1004,44.2335,232667.0
2021-07-22 10:30:00,49.84,49.93,49.77,49.84,274916.0,44.2247,44.3045,44.1626,44.2247,274916.0
2021-07-22 11:00:00,49.84,49.87,49.6,49.65,204773.0,44.2247,44.2513,44.0117,44.0561,204773.0
2021-07-22 11:30:00,49.66,49.72,49.51,49.59,180913.0,44.0649,44.1182,43.9318,44.0028,180913.0
2021-07-22 12:00:00,49.59,49.76,49.52,49.74,134516.0,44.0028,44.1537,43.9407,44.1359,134516.0
2021-07-22 12:30:00,49.74,49.84,49.73,49.83,151750.0,44.1359,44.2247,44.1271,44.2158,151750.0
2021-07-22 13:00:00,49.83,49.95,49.8,49.84,150468.0,44.2158,44.3223,44.1892,44.2247,150468.0
2021-07-22 13:30:00,49.84,49.9,49.78,49.87,88478.0,44.2247,44.2779,44.1714,44.2513,88478.0
2021-07-22 14:00:00,49.87,49.96,49.84,49.96,284026.0,44.2513,44.3311,44.2247,44.3311,284026.0
2021-07-22 14:30:00,49.95,49.98,49.84,49.94,185698.0,44.3223,44.3489,44.2247,44.3134,185698.0
2021-07-22 15:00:00,49.95,50.05,49.93,49.98,209043.0,44.3223,44.411,44.3045,44.3489,209043.0
2021-07-22 15:30:00,49.98,49.99,49.71,49.83,545980.0,44.3489,44.3578,44.1093,44.2158,545980.0
2021-07-23 09:30:00,50.21,50.54,49.76,49.76,355866.0,44.553,44.8458,44.1537,44.1537,355866.0
2021-07-23 10:00:00,49.77,50.09,49.69,50.08,335291.0,44.1626,44.4465,44.0916,44.4376,335291.0
2021-07-23 10:30:00,50.06,50.27,49.9,50.2,250338.0,44.4199,44.6062,44.2779,44.5441,250338.0
2021-07-23 11:00:00,50.21,50.25,50.04,50.14,208403.0,44.553,44.5885,44.4021,44.4909,208403.0
2021-07-23 11:30:00,50.14,50.16,49.93,49.93,237929.0,44.4909,44.5086,44.3045,44.3045,237929.0
2021-07-23 12:00:00,49.93,50.16,49.91,50.08,216634.0,44.3045,44.5086,44.2868,44.4376,216634.0
2021-07-23 12:30:00,50.08,50.15,50.02,50.14,166653.0,44.4376,44.4997,44.3844,44.4909,166653.0
2021-07-23 13:00:00,50.13,50.19,50.08,50.08,192582.0,44.482,44.5352,44.4376,44.4376,192582.0
2021-07-23 13:30:00,50.09,50.24,50.06,50.22,211918.0,44.4465,44.5796,44.4199,44.5619,211918.0
2021-07-23 14:00:00,50.22,50.22,49.88,49.96,204479.0,44.5619,44.5619,44.2602,44.3311,204479.0
2021-07-23 14:30:00,49.96,50.02,49.9,50.01,164375.0,44.3311,44.3844,44.2779,44.3755,164375.0
2021-07-23 15:00:00,50.01,50.02,49.86,49.91,207794.0,44.3755,44.3844,44.2424,44.2868,207794.0
2021-07-23 15:30:00,49.92,50.02,49.89,49.97,501445.0,44.2957,44.3844,44.269,44.34,501445.0
2021-07-26 09:30:00,49.5,50.09,49.47,50.0,345728.0,44.2202,44.7472,44.1934,44.6668,345728.0
2021-07-26 10:00:00,50.0,50.27,49.97,50.16,298780.0,44.6668,44.908,44.64,44.8098,298780.0
2021-07-26 10:30:00,50.17,50.33,50.01,50.28,244163.0,44.8187,44.9616,44.6758,44.917,244163.0
2021-07-26 11:00:00,50.28,50.45,50.18,50.41,226007.0,44.917,45.0688,44.8276,45.0331,226007.0
2021-07-26 11:30:00,50.41,50.48,50.3,50.36,218420.0,45.0331,45.0956,44.9348,44.9884,218420.0
2021-07-26 12:00:00,50.35,50.38,50.22,50.35,267857.0,44.9795,45.0063,44.8634,44.9795,267857.0
2021-07-26 12:30:00,50.35,50.45,50.29,50.34,227572.0,44.9795,45.0688,44.9259,44.9706,227572.0
2021-07-26 13:00:00,50.34,50.42,50.29,50.31,177554.0,44.9706,45.042,44.9259,44.9438,177554.0
2021-07-26 13:30:00,50.31,50.32,50.18,50.23,199069.0,44.9438,44.9527,44.8276,44.8723,199069.0
2021-07-26 14:00:00,50.23,50.3,50.16,50.3,204272.0,44.8723,44.9348,44.8098,44.9348,204272.0
2021-07-26 14:30:00,50.29,50.29,50.14,50.15,187017.0,44.9259,44.9259,44.7919,44.8008,187017.0
2021-07-26 15:00:00,50.15,50.32,50.15,50.26,207798.0,44.8008,44.9527,44.8008,44.8991,207798.0
2021-07-26 15:30:00,50.27,50.27,50.13,50.25,332586.0,44.908,44.908,44.783,44.8902,332586.0
2021-07-27 09:30:00,49.64,50.02,49.43,49.94,253718.0,44.3452,44.6847,44.1576,44.6132,253718.0
2021-07-27 10:00:00,49.94,50.48,49.92,50.43,231026.0,44.6132,45.0956,44.5954,45.051,231026.0
2021-07-27 10:30:00,50.42,50.74,50.4,50.71,296229.0,45.042,45.3279,45.0242,45.3011,296229.0
2021-07-27 11:00:00,50.71,50.84,50.69,50.76,255369.0,45.3011,45.4172,45.2832,45.3458,255369.0
2021-07-27 11:30:00,50.76,50.76,50.41,50.48,600316.0,45.3458,45.3458,45.0331,45.0956,600316.0
2021-07-27 12:00:00,50.48,50.48,50.17,50.26,416622.0,45.0956,45.0956,44.8187,44.8991,416622.0
2021-07-27 12:30:00,50.26,50.36,50.16,50.28,178217.0,44.8991,44.9884,44.8098,44.917,178217.0
2021-07-27 13:00:00,50.29,50.39,50.14,50.17,620726.0,44.9259,45.0152,44.7919,44.8187,620726.0
2021-07-27 13:30:00,50.17,50.33,50.08,50.22,550549.0,44.8187,44.9616,44.7383,44.8634,550549.0
2021-07-27 14:00:00,50.21,50.29,50.15,50.25,525577.0,44.8544,44.9259,44.8008,44.8902,525577.0
2021-07-27 14:30:00,50.24,50.25,50.15,50.18,367332.0,44.8812,44.8902,44.8008,44.8276,367332.0
2021-07-27 15:00:00,50.19,50.37,50.19,50.29,265481.0,44.8366,44.9974,44.8366,44.9259,265481.0
2021-07-27 15:30:00,50.29,50.29,50.07,50.2,491357.0,44.9259,44.9259,44.7294,44.8455,491357.0
2021-07-28 09:30:00,50.41,50.47,50.0,50.11,323552.0,45.0331,45.0867,44.6668,44.7651,323552.0
2021-07-28 10:00:00,50.1,50.14,49.9,50.14,338848.0,44.7562,44.7919,44.5775,44.7919,338848.0
2021-07-28 10:30:00,50.13,50.22,50.05,50.17,363246.0,44.783,44.8634,44.7115,44.8187,363246.0
2021-07-28 11:00:00,50.17,50.32,50.07,50.3,174311.0,44.8187,44.9527,44.7294,44.9348,174311.0
2021-07-28 11:30:00,50.29,50.41,50.28,50.36,373052.0,44.9259,45.0331,44.917,44.9884,373052.0
2021-07-28 12:00:00,50.36,50.37,50.21,50.23,405142.0,44.9884,44.9974,44.8544,44.8723,405142.0
2021-07-28 12:30:00,50.23,50.36,50.2,50.35,238072.0,44.8723,44.9884,44.8455,44.9795,238072.0
2021-07-28 13:00:00,50.35,50.46,50.3,50.4,329751.0,44.9795,45.0778,44.9348,45.0242,329751.0
2021-07-28 13:30:00,50.39,50.48,50.2,50.22,490326.0,45.0152,45.0956,44.8455,44.8634,490326.0
2021-07-28 14:00:00,50.22,50.59,50.2,50.5,486000.0,44.8634,45.1939,44.8455,45.1135,486000.0
2021-07-28 14:30:00,50.5,50.65,50.48,50.64,630799.0,45.1135,45.2475,45.0956,45.2386,630799.0
2021-07-28 15:00:00,50.64,50.88,50.48,50.53,606817.0,45.2386,45.453,45.0956,45.1403,606817.0
2021-07-28 15:30:00,50.54,50.61,50.26,50.35,613128.0,45.1492,45.2118,44.8991,44.9795,613128.0
2021-07-29 09:30:00,50.91,50.98,50.58,50.86,378663.0,45.4798,45.5423,45.185,45.4351,378663.0
2021-07-29 10:00:00,50.85,51.14,50.76,50.92,195042.0,45.4262,45.6852,45.3458,45.4887,195042.0
2021-07-29 10:30:00,50.93,51.32,50.86,51.3,241309.0,45.4976,45.846,45.4351,45.8282,241309.0
2021-07-29 11:00:00,51.31,51.49,51.27,51.31,255805.0,45.8371,45.9979,45.8014,45.8371,255805.0
2021-07-29 11:30:00,51.3,51.6,51.3,51.55,226641.0,45.8282,46.0962,45.8282,46.0515,226641.0
2021-07-29 12:00:00,51.55,51.66,51.49,51.66,280780.0,46.0515,46.1498,45.9979,46.1498,280780.0
2021-07-29 12:30:00,51.65,51.76,51.55,51.57,213786.0,46.1408,46.2391,46.0515,46.0694,213786.0
2021-07-29 13:00:00,51.57,51.76,51.56,51.71,191952.0,46.0694,46.2391,46.0604,46.1944,191952.0
2021-07-29 13:30:00,51.71,51.73,51.58,51.64,241348.0,46.1944,46.2123,46.0783,46.1319,241348.0
2021-07-29 14:00:00,51.65,51.68,51.53,51.53,250282.0,46.1408,46.1676,46.0336,46.0336,250282.0
2021-07-29 14:30:00,51.53,51.55,51.41,51.52,210491.0,46.0336,46.0515,45.9264,46.0247,210491.0
2021-07-29 15:00:00,51.51,51.57,51.42,51.56,168883.0,46.0158,46.0694,45.9354,46.0604,168883.0
2021-07-29 15:30:00,51.57,51.57,51.2,51.3,529750.0,46.0694,46.0694,45.7388,45.8282,529750.0
2021-07-30 09:30:00,51.05,51.68,50.96,51.5,329842.0,45.6048,46.1676,45.5244,46.0068,329842.0
2021-07-30 10:00:00,51.49,51.64,51.29,51.29,296509.0,45.9979,46.1319,45.8192,45.8192,296509.0
2021-07-30 10:30:00,51.3,51.38,51.2,51.33,229239.0,45.8282,45.8996,45.7388,45.855,229239.0
2021-07-30 11:00:00,51.33,51.41,51.27,51.28,161812.0,45.855,45.9264,45.8014,45.8103,161812.0
2021-07-30 11:30:00,51.28,51.35,51.16,51.26,213965.0,45.8103,45.8728,45.7031,45.7924,213965.0
2021-07-30 12:00:00,51.26,51.27,51.05,51.23,189923.0,45.7924,45.8014,45.6048,45.7656,189923.0
2021-07-30 12:30:00,51.23,51.33,51.09,51.1,138889.0,45.7656,45.855,45.6406,45.6495,138889.0
2021-07-30 13:00:00,51.1,51.21,51.02,51.18,218253.0,45.6495,45.7478,45.578,45.721,218253.0
2021-07-30 13:30:00,51.18,51.33,51.13,51.32,181972.0,45.721,45.855,45.6763,45.846,181972.0
2021-07-30 14:00:00,51.33,51.36,51.13,51.16,235987.0,45.855,45.8818,45.6763,45.7031,235987.0
2021-07-30 14:30:00,51.16,51.31,51.1,51.3,174792.0,45.7031,45.8371,45.6495,45.8282,174792.0
2021-07-30 15:00:00,51.29,51.37,51.24,51.29,251881.0,45.8192,45.8907,45.7746,45.8192,251881.0
2021-07-30 15:30:00,51.29,51.37,51.25,51.33,546768.0,45.8192,45.8907,45.7835,45.855,546768.0
2021-08-02 09:30:00,51.73,52.56,51.56,52.28,690919.0,46.2123,46.9538,46.0604,46.7036,690919.0
2021-08-02 10:00:00,52.27,52.29,51.84,51.93,417062.0,46.6947,46.7126,46.3106,46.391,417062.0
2021-08-02 10:30:00,51.94,52.1,51.69,51.76,272722.0,46.3999,46.5428,46.1766,46.2391,272722.0
2021-08-02 11:00:00,51.76,51.99,51.76,51.82,322047.0,46.2391,46.4446,46.2391,46.2927,322047.0
2021-08-02 11:30:00,51.83,51.87,51.53,51.57,263706.0,46.3016,46.3374,46.0336,46.0694,263706.0
2021-08-02 12:00:00,51.57,51.59,51.32,51.45,268997.0,46.0694,46.0872,45.846,45.9622,268997.0
2021-08-02 12:30:00,51.44,51.6,51.42,51.5,194406.0,45.9532,46.0962,45.9354,46.0068,194406.0
2021-08-02 13:00:00,51.51,51.6,51.43,51.58,184357.0,46.0158,46.0962,45.9443,46.0783,184357.0
2021-08-02 13:30:00,51.58,51.64,51.45,51.61,265690.0,46.0783,46.1319,45.9622,46.1051,265690.0
2021-08-02 14:00:00,51.6,51.7,51.53,51.69,259770.0,46.0962,46.1855,46.0336,46.1766,259770.0
2021-08-02 14:30:00,51.69,51.71,51.46,51.5,264324.0,46.1766,46.1944,45.9711,46.0068,264324.0
2021-08-02 15:00:00,51.5,51.59,51.46,51.52,268694.0,46.0068,46.0872,45.9711,46.0247,268694.0
2021-08-02 15:30:00,51.52,51.55,51.21,51.27,633991.0,46.0247,46.0515,45.7478,45.8014,633991.0
2021-08-03 09:30:00,51.45,51.64,50.81,50.98,425671.0,45.9622,46.1319,45.3904,45.5423,425671.0
2021-08-03 10:00:00,50.98,51.59,50.94,51.5,285899.0,45.5423,46.0872,45.5066,46.0068,285899.0
2021-08-03 10:30:00,51.48,51.6,51.32,51.41,304614.0,45.989,46.0962,45.846,45.9264,304614.0
2021-08-03 11:00:00,51.41,51.75,51.36,51.71,172936.0,45.9264,46.2302,45.8818,46.1944,172936.0
2021-08-03 11:30:00,51.71,51.89,51.68,51.84,153901.0,46.1944,46.3552,46.1676,46.3106,153901.0
2021-08-03 12:00:00,51.83,51.87,51.75,51.83,212014.0,46.3016,46.3374,46.2302,46.3016,212014.0
2021-08-03 12:30:00,51.83,51.96,51.78,51.85,223768.0,46.3016,46.4178,46.257,46.3195,223768.0
2021-08-03 13:00:00,51.86,52.05,51.86,52.03,225193.0,46.3284,46.4982,46.3284,46.4803,225193.0
2021-08-03 13:30:00,52.03,52.12,51.9,52.11,137319.0,46.4803,46.5607,46.3642,46.5518,137319.0
2021-08-03 14:00:00,52.11,52.22,52.11,52.19,214949.0,46.5518,46.65,46.5518,46.6232,214949.0
2021-08-03 14:30:00,52.2,52.28,52.15,52.21,237315.0,46.6322,46.7036,46.5875,46.6411,237315.0
2021-08-03 15:00:00,52.21,52.31,52.15,52.2,256714.0,46.6411,46.7304,46.5875,46.6322,256714.0
2021-08-03 15:30:00,52.2,52.22,51.92,52.01,583313.0,46.6322,46.65,46.382,46.4624,583313.0
2021-08-04 09:30:00,51.6,51.78,51.22,51.52,400529.0,46.0962,46.257,45.7567,46.0247,400529.0
2021-08-04 10:00:00,51.54,52.05,51.51,51.96,314622.0,46.0426,46.4982,46.0158,46.4178,314622.0
2021-08-04 10:30:00,51.96,52.01,51.7,51.88,275288.0,46.4178,46.4624,46.1855,46.3463,275288.0
2021-08-04 11:00:00,51.88,52.07,51.74,51.94,201629.0,46.3463,46.516,46.2212,46.3999,201629.0
2021-08-04 11:30:00,51.93,51.97,51.78,51.82,239846.0,46.391,46.4267,46.257,46.2927,239846.0
2021-08-04 12:00:00,51.81,51.85,51.59,51.64,233417.0,46.2838,46.3195,46.0872,46.1319,233417.0
2021-08-04 12:30:00,51.63,51.88,51.61,51.79,187747.0,46.123,46.3463,46.1051,46.2659,187747.0
2021-08-04 13:00:00,51.79,51.91,51.74,51.9,177266.0,46.2659,46.3731,46.2212,46.3642,177266.0
2021-08-04 13:30:00,51.89,51.95,51.83,51.94,196318.0,46.3552,46.4088,46.3016,46.3999,196318.0
2021-08-04 14:00:00,51.94,51.96,51.82,51.89,172534.0,46.3999,46.4178,46.2927,46.3552,172534.0
2021-08-04 14:30:00,51.88,51.96,51.77,51.85,210877.0,46.3463,46.4178,46.248,46.3195,210877.0
2021-08-04 15:00:00,51.86,51.92,51.73,51.79,221036.0,46.3284,46.382,46.2123,46.2659,221036.0
2021-08-04 15:30:00,51.79,51.79,51.48,51.48,372753.0,46.2659,46.2659,45.989,45.989,372753.0
2021-08-05 09:30:00,51.81,51.98,51.62,51.87,491400.0,46.2838,46.4356,46.114,46.3374,491400.0
2021-08-05 10:00:00,51.88,52.03,51.74,51.87,272422.0,46.3463,46.4803,46.2212,46.3374,272422.0
2021-08-05 10:30:00,51.87,52.07,51.85,52.05,245008.0,46.3374,46.516,46.3195,46.4982,245008.0
2021-08-05 11:00:00,52.05,52.18,51.97,52.17,263187.0,46.4982,46.6143,46.4267,46.6054,263187.0
2021-08-05 11:30:00,52.16,52.25,52.1,52.2,259877.0,46.5964,46.6768,46.5428,46.6322,259877.0
2021-08-05 12:00:00,52.2,52.22,51.93,51.95,241167.0,46.6322,46.65,46.391,46.4088,241167.0
2021-08-05 12:30:00,51.96,51.96,51.76,51.8,267358.0,46.4178,46.4178,46.2391,46.2748,267358.0
2021-08-05 13:00:00,51.8,51.89,51.78,51.8,170190.0,46.2748,46.3552,46.257,46.2748,170190.0
2021-08-05 13:30:00,51.8,51.84,51.69,51.69,196814.0,46.2748,46.3106,46.1766,46.1766,196814.0
2021-08-05 14:00:00,51.68,51.72,51.59,51.66,224745.0,46.1676,46.2034,46.0872,46.1498,224745.0
2021-08-05 14:30:00,51.66,51.74,51.59,51.68,249664.0,46.1498,46.2212,46.0872,46.1676,249664.0
2021-08-05 15:00:00,51.68,51.78,51.67,51.73,215788.0,46.1676,46.257,46.1587,46.2123,215788.0
2021-08-05 15:30:00,51.73,51.82,51.64,51.8,602726.0,46.2123,46.2927,46.1319,46.2748,602726.0
2021-08-06 09:30:00,52.4,52.88,52.35,52.72,488583.0,46.8108,47.2396,46.7662,47.0967,488583.0
2021-08-06 10:00:00,52.73,52.9,52.61,52.86,307959.0,47.1056,47.2575,46.9984,47.2218,307959.0
2021-08-06 10:30:00,52.86,52.99,52.8,52.98,290231.0,47.2218,47.3379,47.1682,47.329,290231.0
2021-08-06 11:00:00,52.99,53.29,52.91,53.29,473701.0,47.3379,47.6059,47.2664,47.6059,473701.0
2021-08-06 11:30:00,53.28,53.5,53.19,53.38,516089.0,47.597,47.7935,47.5166,47.6863,516089.0
2021-08-06 12:00:00,53.37,53.52,53.3,53.37,324936.0,47.6774,47.8114,47.6148,47.6774,324936.0
2021-08-06 12:30:00,53.38,53.42,53.32,53.35,317385.0,47.6863,47.722,47.6327,47.6595,317385.0
2021-08-06 13:00:00,53.36,53.36,53.11,53.13,262331.0,47.6684,47.6684,47.4451,47.463,262331.0
2021-08-06 13:30:00,53.13,53.3,53.12,53.29,253713.0,47.463,47.6148,47.454,47.6059,253713.0
2021-08-06 14:00:00,53.28,53.37,53.16,53.25,237664.0,47.597,47.6774,47.4898,47.5702,237664.0
2021-08-06 14:30:00,53.24,53.24,53.12,53.13,186523.0,47.5612,47.5612,47.454,47.463,186523.0
2021-08-06 15:00:00,53.14,53.29,53.13,53.24,223914.0,47.4719,47.6059,47.463,47.5612,223914.0
2021-08-06 15:30:00,53.23,53.25,53.07,53.17,493102.0,47.5523,47.5702,47.4094,47.4987,493102.0
2021-08-09 09:30:00,53.0,53.22,52.73,53.12,345633.0,47.3468,47.5434,47.1056,47.454,345633.0
2021-08-09 10:00:00,53.12,53.29,52.92,53.27,288102.0,47.454,47.6059,47.2754,47.588,288102.0
2021-08-09 10:30:00,53.28,53.58,53.1,53.48,321082.0,47.597,47.865,47.4362,47.7756,321082.0
2021-08-09 11:00:00,53.47,53.64,53.42,53.47,222514.0,47.7667,47.9186,47.722,47.7667,222514.0
2021-08-09 11:30:00,53.47,53.6,53.45,53.56,300872.0,47.7667,47.8828,47.7488,47.8471,300872.0
2021-08-09 12:00:00,53.56,53.64,53.51,53.59,134441.0,47.8471,47.9186,47.8024,47.8739,134441.0
2021-08-09 12:30:00,53.6,53.72,53.54,53.62,302460.0,47.8828,47.99,47.8292,47.9007,302460.0
2021-08-09 13:00:00,53.62,53.72,53.61,53.7,214260.0,47.9007,47.99,47.8918,47.9722,214260.0
2021-08-09 13:30:00,53.7,53.71,53.63,53.67,207234.0,47.9722,47.9811,47.9096,47.9454,207234.0
2021-08-09 14:00:00,53.68,53.68,53.58,53.62,229491.0,47.9543,47.9543,47.865,47.9007,229491.0
2021-08-09 14:30:00,53.62,53.68,53.54,53.57,253573.0,47.9007,47.9543,47.8292,47.856,253573.0
2021-08-09 15:00:00,53.57,53.62,53.48,53.51,195642.0,47.856,47.9007,47.7756,47.8024,195642.0
2021-08-09 15:30:00,53.51,53.59,53.29,53.38,371658.0,47.8024,47.8739,47.6059,47.6863,371658.0
2021-08-10 09:30:00,53.22,53.5,53.16,53.39,333767.0,47.5434,47.7935,47.4898,47.6952,333767.0
2021-08-10 10:00:00,53.39,53.78,53.34,53.75,247177.0,47.6952,48.0436,47.6506,48.0168,247177.0
2021-08-10 10:30:00,53.75,53.89,53.66,53.88,304267.0,48.0168,48.1419,47.9364,48.133,304267.0
2021-08-10 11:00:00,53.88,54.04,53.84,53.86,375643.0,48.133,48.2759,48.0972,48.1151,375643.0
2021-08-10 11:30:00,53.86,53.99,53.79,53.97,298448.0,48.1151,48.2312,48.0526,48.2134,298448.0
2021-08-10 12:00:00,53.97,53.99,53.8,53.85,220341.0,48.2134,48.2312,48.0615,48.1062,220341.0
2021-08-10 12:30:00,53.85,53.9,53.78,53.87,193258.0,48.1062,48.1508,48.0436,48.124,193258.0
2021-08-10 13:00:00,53.87,53.88,53.78,53.85,182355.0,48.124,48.133,48.0436,48.1062,182355.0
2021-08-10 13:30:00,53.85,53.92,53.71,53.79,230541.0,48.1062,48.1687,47.9811,48.0526,230541.0
2021-08-10 14:00:00,53.8,53.83,53.72,53.82,211607.0,48.0615,48.0883,47.99,48.0794,211607.0
2021-08-10 14:30:00,53.82,53.86,53.75,53.86,200487.0,48.0794,48.1151,48.0168,48.1151,200487.0
2021-08-10 15:00:00,53.86,53.86,53.8,53.81,181798.0,48.1151,48.1151,48.0615,48.0704,181798.0
2021-08-10 15:30:00,53.81,53.83,53.68,53.82,540820.0,48.0704,48.0883,47.9543,48.0794,540820.0
2021-08-11 09:30:00,54.02,54.28,53.79,54.17,311276.0,48.258,48.4903,48.0526,48.392,311276.0
2021-08-11 10:00:00,54.18,54.41,54.05,54.32,317371.0,48.401,48.6064,48.2848,48.526,317371.0
2021-08-11 10:30:00,54.3,54.55,54.28,54.48,234119.0,48.5082,48.7315,48.4903,48.669,234119.0
2021-08-11 11:00:00,54.49,54.71,54.45,54.61,244638.0,48.6779,48.8745,48.6422,48.7851,244638.0
2021-08-11 11:30:00,54.61,54.77,54.54,54.73,371985.0,48.7851,48.9281,48.7226,48.8923,371985.0
2021-08-11 12:00:00,54.73,54.79,54.66,54.73,255914.0,48.8923,48.9459,48.8298,48.8923,255914.0
2021-08-11 12:30:00,54.73,54.83,54.71,54.81,154587.0,48.8923,48.9817,48.8745,48.9638,154587.0
2021-08-11 13:00:00,54.81,54.85,54.6,54.68,269680.0,48.9638,48.9995,48.7762,48.8477,269680.0
2021-08-11 13:30:00,54.69,54.86,54.66,54.81,268033.0,48.8566,49.0085,48.8298,48.9638,268033.0
2021-08-11 14:00:00,54.82,54.82,54.64,54.73,248691.0,48.9727,48.9727,48.8119,48.8923,248691.0
2021-08-11 14:30:00,54.73,54.78,54.65,54.76,222284.0,48.8923,48.937,48.8209,48.9191,222284.0
2021-08-11 15:00:00,54.76,54.86,54.73,54.84,243132.0,48.9191,49.0085,48.8923,48.9906,243132.0
2021-08-11 15:30:00,54.84,54.84,54.59,54.78,639228.0,48.9906,48.9906,48.7673,48.937,639228.0
2021-08-12 09:30:00,54.77,54.81,54.46,54.79,406218.0,48.9281,48.9638,48.6511,48.9459,406218.0
2021-08-12 10:00:00,54.8,54.82,54.51,54.61,261309.0,48.9549,48.9727,48.6958,48.7851,261309.0
2021-08-12 10:30:00,54.6,54.66,54.45,54.52,154313.0,48.7762,48.8298,48.6422,48.7047,154313.0
2021-08-12 11:00:00,54.51,54.65,54.43,54.59,320671.0,48.6958,48.8209,48.6243,48.7673,320671.0
2021-08-12 11:30:00,54.59,54.7,54.53,54.67,182799.0,48.7673,48.8655,48.7137,48.8387,182799.0
2021-08-12 12:00:00,54.69,54.81,54.67,54.78,144312.0,48.8566,48.9638,48.8387,48.937,144312.0
2021-08-12 12:30:00,54.78,54.85,54.77,54.84,114495.0,48.937,48.9995,48.9281,48.9906,114495.0
2021-08-12 13:00:00,54.84,54.88,54.74,54.88,210818.0,48.9906,49.0263,48.9013,49.0263,210818.0
2021-08-12 13:30:00,54.87,54.92,54.84,54.9,148283.0,49.0174,49.0621,48.9906,49.0442,148283.0
2021-08-12 14:00:00,54.9,54.95,54.86,54.94,196513.0,49.0442,49.0889,49.0085,49.0799,196513.0
2021-08-12 14:30:00,54.93,54.95,54.84,54.94,166114.0,49.071,49.0889,48.9906,49.0799,166114.0
2021-08-12 15:00:00,54.93,55.02,54.89,54.98,322655.0,49.071,49.1514,49.0353,49.1157,322655.0
2021-08-12 15:30:00,54.99,54.99,54.82,54.89,346684.0,49.1246,49.1246,48.9727,49.0353,346684.0
2021-08-13 09:30:00,54.72,54.99,54.62,54.64,472950.0,48.8834,49.1246,48.7941,48.8119,472950.0
2021-08-13 10:00:00,54.64,54.67,54.12,54.13,371050.0,48.8119,48.8387,48.3474,48.3563,371050.0
2021-08-13 10:30:00,54.13,54.26,54.09,54.11,325143.0,48.3563,48.4724,48.3206,48.3384,325143.0
2021-08-13 11:00:00,54.1,54.27,54.03,54.08,410413.0,48.3295,48.4814,48.267,48.3116,410413.0
2021-08-13 11:30:00,54.08,54.17,54.01,54.08,371551.0,48.3116,48.392,48.2491,48.3116,371551.0
2021-08-13 12:00:00,54.08,54.15,53.98,54.05,293249.0,48.3116,48.3742,48.2223,48.2848,293249.0
2021-08-13 12:30:00,54.05,54.14,53.96,53.97,287549.0,48.2848,48.3652,48.2044,48.2134,287549.0
2021-08-13 13:00:00,53.97,54.01,53.91,53.98,226527.0,48.2134,48.2491,48.1598,48.2223,226527.0
2021-08-13 13:30:00,53.98,54.15,53.98,54.04,343606.0,48.2223,48.3742,48.2223,48.2759,343606.0
2021-08-13 14:00:00,54.04,54.08,53.97,54.02,289397.0,48.2759,48.3116,48.2134,48.258,289397.0
2021-08-13 14:30:00,54.01,54.05,53.89,53.92,287950.0,48.2491,48.2848,48.1419,48.1687,287950.0
2021-08-13 15:00:00,53.92,54.02,53.92,53.92,327369.0,48.1687,48.258,48.1687,48.1687,327369.0
2021-08-13 15:30:00,53.92,53.93,53.77,53.87,1427168.0,48.1687,48.1776,48.0347,48.124,1427168.0
2021-08-16 09:30:00,53.51,53.6,53.17,53.45,369490.0,47.8024,47.8828,47.4987,47.7488,369490.0
2021-08-16 10:00:00,53.44,54.02,53.35,53.76,276894.0,47.7399,48.258,47.6595,48.0258,276894.0
2021-08-16 10:30:00,53.77,54.01,53.68,53.94,288413.0,48.0347,48.2491,47.9543,48.1866,288413.0
2021-08-16 11:00:00,53.95,54.03,53.86,53.92,284545.0,48.1955,48.267,48.1151,48.1687,284545.0
2021-08-16 11:30:00,53.93,54.1,53.87,54.0,180505.0,48.1776,48.3295,48.124,48.2402,180505.0
2021-08-16 12:00:00,54.0,54.1,53.91,54.05,221144.0,48.2402,48.3295,48.1598,48.2848,221144.0
2021-08-16 12:30:00,54.04,54.16,53.99,54.13,152808.0,48.2759,48.3831,48.2312,48.3563,152808.0
2021-08-16 13:00:00,54.13,54.18,54.09,54.12,140215.0,48.3563,48.401,48.3206,48.3474,140215.0
2021-08-16 13:30:00,54.11,54.16,54.07,54.16,184017.0,48.3384,48.3831,48.3027,48.3831,184017.0
2021-08-16 14:00:00,54.16,54.27,54.14,54.21,202011.0,48.3831,48.4814,48.3652,48.4278,202011.0
2021-08-16 14:30:00,54.2,54.31,54.17,54.26,187209.0,48.4188,48.5171,48.392,48.4724,187209.0
2021-08-16 15:00:00,54.26,54.37,54.22,54.29,196103.0,48.4724,48.5707,48.4367,48.4992,196103.0
2021-08-16 15:30:00,54.28,54.36,54.18,54.28,307758.0,48.4903,48.5618,48.401,48.4903,307758.0
2021-08-17 09:30:00,53.89,54.06,53.6,54.0,325776.0,48.1419,48.2938,47.8828,48.2402,325776.0
2021-08-17 10:00:00,54.0,54.29,53.86,54.15,205549.0,48.2402,48.4992,48.1151,48.3742,205549.0
2021-08-17 10:30:00,54.17,54.21,54.01,54.08,245512.0,48.392,48.4278,48.2491,48.3116,245512.0
2021-08-17 11:00:00,54.07,54.09,53.97,54.05,190330.0,48.3027,48.3206,48.2134,48.2848,190330.0
2021-08-17 11:30:00,54.05,54.33,54.04,54.32,295843.0,48.2848,48.535,48.2759,48.526,295843.0
2021-08-17 12:00:00,54.32,54.32,54.0,54.01,274002.0,48.526,48.526,48.2402,48.2491,274002.0
2021-08-17 12:30:00,54.0,54.0,53.42,53.43,206874.0,48.2402,48.2402,47.722,47.731,206874.0
2021-08-17 13:00:00,53.42,53.69,53.4,53.69,201698.0,47.722,47.9632,47.7042,47.9632,201698.0
2021-08-17 13:30:00,53.69,53.85,53.59,53.83,187220.0,47.9632,48.1062,47.8739,48.0883,187220.0
2021-08-17 14:00:00,53.84,53.87,53.74,53.74,197792.0,48.0972,48.124,48.0079,48.0079,197792.0
2021-08-17 14:30:00,53.75,53.86,53.66,53.84,196978.0,48.0168,48.1151,47.9364,48.0972,196978.0
2021-08-17 15:00:00,53.84,53.94,53.81,53.85,177356.0,48.0972,48.1866,48.0704,48.1062,177356.0
2021-08-17 15:30:00,53.84,53.88,53.7,53.79,497686.0,48.0972,48.133,47.9722,48.0526,497686.0
2021-08-18 09:30:00,53.6,53.89,53.26,53.89,222745.0,47.8828,48.1419,47.5791,48.1419,222745.0
2021-08-18 10:00:00,53.9,54.21,53.86,54.14,238384.0,48.1508,48.4278,48.1151,48.3652,238384.0
2021-08-18 10:30:00,54.14,54.34,54.11,54.2,300270.0,48.3652,48.5439,48.3384,48.4188,300270.0
2021-08-18 11:00:00,54.2,54.5,54.16,54.48,292719.0,48.4188,48.6868,48.3831,48.669,292719.0
2021-08-18 11:30:00,54.48,54.52,54.32,54.43,224594.0,48.669,48.7047,48.526,48.6243,224594.0
2021-08-18 12:00:00,54.42,54.55,54.24,54.27,224118.0,48.6154,48.7315,48.4546,48.4814,224118.0
2021-08-18 12:30:00,54.28,54.32,54.19,54.28,129592.0,48.4903,48.526,48.4099,48.4903,129592.0
2021-08-18 13:00:00,54.29,54.35,54.21,54.35,142746.0,48.4992,48.5528,48.4278,48.5528,142746.0
2021-08-18 13:30:00,54.35,54.45,54.31,54.44,198953.0,48.5528,48.6422,48.5171,48.6332,198953.0
2021-08-18 14:00:00,54.44,54.44,54.11,54.28,226324.0,48.6332,48.6332,48.3384,48.4903,226324.0
2021-08-18 14:30:00,54.28,54.39,54.11,54.16,263892.0,48.4903,48.5886,48.3384,48.3831,263892.0
2021-08-18 15:00:00,54.16,54.16,53.96,54.0,278455.0,48.3831,48.3831,48.2044,48.2402,278455.0
2021-08-18 15:30:00,54.0,54.01,53.49,53.53,636905.0,48.2402,48.2491,47.7846,47.8203,636905.0
2021-08-19 09:30:00,52.93,53.3,52.74,53.19,410413.0,47.2843,47.6148,47.1146,47.5166,410413.0
2021-08-19 10:00:00,53.19,53.32,52.9,52.94,632708.0,47.5166,47.6327,47.2575,47.2932,632708.0
2021-08-19 10:30:00,52.95,52.99,52.74,52.98,318134.0,47.3022,47.3379,47.1146,47.329,318134.0
2021-08-19 11:00:00,52.98,53.01,52.55,52.59,221028.0,47.329,47.3558,46.9448,46.9806,221028.0
2021-08-19 11:30:00,52.59,52.95,52.56,52.91,238734.0,46.9806,47.3022,46.9538,47.2664,238734.0
2021-08-19 12:00:00,52.91,52.97,52.81,52.9,178687.0,47.2664,47.32,47.1771,47.2575,178687.0
2021-08-19 12:30:00,52.91,53.0,52.82,53.0,239552.0,47.2664,47.3468,47.186,47.3468,239552.0
2021-08-19 13:00:00,53.0,53.0,52.75,52.76,181666.0,47.3468,47.3468,47.1235,47.1324,181666.0
2021-08-19 13:30:00,52.76,52.78,52.62,52.69,216620.0,47.1324,47.1503,47.0074,47.0699,216620.0
2021-08-19 14:00:00,52.69,52.85,52.64,52.7,233189.0,47.0699,47.2128,47.0252,47.0788,233189.0
2021-08-19 14:30:00,52.69,52.82,52.54,52.78,228860.0,47.0699,47.186,46.9359,47.1503,228860.0
2021-08-19 15:00:00,52.78,53.01,52.77,52.97,452199.0,47.1503,47.3558,47.1414,47.32,452199.0
2021-08-19 15:30:00,52.98,52.98,52.67,52.77,647544.0,47.329,47.329,47.052,47.1414,647544.0
2021-08-20 09:30:00,52.76,53.08,52.44,52.91,354856.0,47.1324,47.4183,46.8466,47.2664,354856.0
2021-08-20 10:00:00,52.92,53.2,52.88,53.09,212524.0,47.2754,47.5255,47.2396,47.4272,212524.0
2021-08-20 10:30:00,53.1,53.15,52.81,52.88,377002.0,47.4362,47.4808,47.1771,47.2396,377002.0
2021-08-20 11:00:00,52.88,53.17,52.87,53.03,170778.0,47.2396,47.4987,47.2307,47.3736,170778.0
2021-08-20 11:30:00,53.02,53.33,53.01,53.29,218486.0,47.3647,47.6416,47.3558,47.6059,218486.0
2021-08-20 12:00:00,53.3,53.38,53.25,53.37,167541.0,47.6148,47.6863,47.5702,47.6774,167541.0
2021-08-20 12:30:00,53.38,53.51,53.37,53.4,195046.0,47.6863,47.8024,47.6774,47.7042,195046.0
2021-08-20 13:00:00,53.41,53.52,53.4,53.43,210649.0,47.7131,47.8114,47.7042,47.731,210649.0
2021-08-20 13:30:00,53.43,53.46,53.33,53.34,197832.0,47.731,47.7578,47.6416,47.6506,197832.0
2021-08-20 14:00:00,53.33,53.43,53.31,53.36,235712.0,47.6416,47.731,47.6238,47.6684,235712.0
2021-08-20 14:30:00,53.37,53.38,53.24,53.28,182327.0,47.6774,47.6863,47.5612,47.597,182327.0
2021-08-20 15:00:00,53.28,53.33,53.24,53.32,247662.0,47.597,47.6416,47.5612,47.6327,247662.0
2021-08-20 15:30:00,53.32,53.38,53.23,53.32,461446.0,47.6327,47.6863,47.5523,47.6327,461446.0
2021-08-23 09:30:00,53.63,54.03,53.63,54.02,266407.0,47.9096,48.267,47.9096,48.258,266407.0
2021-08-23 10:00:00,54.02,54.07,53.79,53.91,261981.0,48.258,48.3027,48.0526,48.1598,261981.0
2021-08-23 10:30:00,53.91,54.09,53.84,54.03,263597.0,48.1598,48.3206,48.0972,48.267,263597.0
2021-08-23 11:00:00,54.03,54.21,54.01,54.19,179914.0,48.267,48.4278,48.2491,48.4099,179914.0
2021-08-23 11:30:00,54.19,54.22,54.03,54.15,144838.0,48.4099,48.4367,48.267,48.3742,144838.0
2021-08-23 12:00:00,54.15,54.3,54.15,54.24,136102.0,48.3742,48.5082,48.3742,48.4546,136102.0
2021-08-23 12:30:00,54.24,54.3,54.19,54.28,150626.0,48.4546,48.5082,48.4099,48.4903,150626.0
2021-08-23 13:00:00,54.28,54.4,54.18,54.2,185522.0,48.4903,48.5975,48.401,48.4188,185522.0
2021-08-23 13:30:00,54.21,54.28,54.1,54.22,217275.0,48.4278,48.4903,48.3295,48.4367,217275.0
2021-08-23 14:00:00,54.22,54.32,54.16,54.28,205625.0,48.4367,48.526,48.3831,48.4903,205625.0
2021-08-23 14:30:00,54.27,54.31,54.18,54.2,127846.0,48.4814,48.5171,48.401,48.4188,127846.0
2021-08-23 15:00:00,54.21,54.34,54.18,54.33,209415.0,48.4278,48.5439,48.401,48.535,209415.0
2021-08-23 15:30:00,54.33,54.33,54.01,54.06,340607.0,48.535,48.535,48.2491,48.2938,340607.0
2021-08-24 09:30:00,54.23,54.58,54.04,54.48,246080.0,48.4456,48.7583,48.2759,48.669,246080.0
2021-08-24 10:00:00,54.49,54.51,54.31,54.46,210011.0,48.6779,48.6958,48.5171,48.6511,210011.0
2021-08-24 10:30:00,54.47,54.51,54.39,54.46,169693.0,48.66,48.6958,48.5886,48.6511,169693.0
2021-08-24 11:00:00,54.45,54.55,54.43,54.52,231166.0,48.6422,48.7315,48.6243,48.7047,231166.0
2021-08-24 11:30:00,54.52,54.6,54.47,54.5,172859.0,48.7047,48.7762,48.66,48.6868,172859.0
2021-08-24 12:00:00,54.5,54.66,54.47,54.65,174495.0,48.6868,48.8298,48.66,48.8209,174495.0
2021-08-24 12:30:00,54.65,54.78,54.65,54.77,128657.0,48.8209,48.937,48.8209,48.9281,128657.0
2021-08-24 13:00:00,54.78,54.88,54.77,54.8,196019.0,48.937,49.0263,48.9281,48.9549,196019.0
2021-08-24 13:30:00,54.8,54.82,54.65,54.69,190714.0,48.9549,48.9727,48.8209,48.8566,190714.0
2021-08-24 14:00:00,54.69,54.84,54.69,54.75,166824.0,48.8566,48.9906,48.8566,48.9102,166824.0
2021-08-24 14:30:00,54.75,54.77,54.61,54.65,227311.0,48.9102,48.9281,48.7851,48.8209,227311.0
2021-08-24 15:00:00,54.66,54.68,54.56,54.63,231879.0,48.8298,48.8477,48.7405,48.803,231879.0
2021-08-24 15:30:00,54.62,54.62,54.46,54.53,389235.0,48.7941,48.7941,48.6511,48.7137,389235.0
2021-08-25 09:30:00,54.7,55.18,54.53,55.16,573760.0,48.8655,49.2943,48.7137,49.2765,573760.0
2021-08-25 10:00:00,55.16,55.43,55.14,55.41,376178.0,49.2765,49.5177,49.2586,49.4998,376178.0
2021-08-25 10:30:00,55.4,55.59,55.38,55.5,230832.0,49.4909,49.6606,49.473,49.5802,230832.0
2021-08-25 11:00:00,55.51,55.7,55.41,55.68,254422.0,49.5891,49.7589,49.4998,49.741,254422.0
2021-08-25 11:30:00,55.69,55.95,55.63,55.9,234334.0,49.7499,49.9822,49.6963,49.9375,234334.0
2021-08-25 12:00:00,55.91,55.97,55.84,55.88,227830.0,49.9465,50.0001,49.8839,49.9197,227830.0
2021-08-25 12:30:00,55.89,55.9,55.73,55.83,175374.0,49.9286,49.9375,49.7857,49.875,175374.0
2021-08-25 13:00:00,55.84,55.92,55.75,55.81,195632.0,49.8839,49.9554,49.8035,49.8571,195632.0
2021-08-25 13:30:00,55.81,55.92,55.8,55.88,178149.0,49.8571,49.9554,49.8482,49.9197,178149.0
2021-08-25 14:00:00,55.88,55.92,55.69,55.76,207936.0,49.9197,49.9554,49.7499,49.8125,207936.0
2021-08-25 14:30:00,55.75,55.75,55.62,55.75,173284.0,49.8035,49.8035,49.6874,49.8035,173284.0
2021-08-25 15:00:00,55.74,55.74,55.55,55.59,203206.0,49.7946,49.7946,49.6249,49.6606,203206.0
2021-08-25 15:30:00,55.6,55.61,55.47,55.56,396353.0,49.6695,49.6785,49.5534,49.6338,396353.0
2021-08-26 09:30:00,55.56,55.81,55.4,55.79,315293.0,49.6338,49.8571,49.4909,49.8393,315293.0
2021-08-26 10:00:00,55.79,55.88,55.58,55.77,297372.0,49.8393,49.9197,49.6517,49.8214,297372.0
2021-08-26 10:30:00,55.76,55.77,55.45,55.51,265585.0,49.8125,49.8214,49.5355,49.5891,265585.0
2021-08-26 11:00:00,55.51,55.69,55.49,55.62,461507.0,49.5891,49.7499,49.5713,49.6874,461507.0
2021-08-26 11:30:00,55.62,55.71,55.51,55.66,125444.0,49.6874,49.7678,49.5891,49.7231,125444.0
2021-08-26 12:00:00,55.67,55.75,55.6,55.74,172599.0,49.7321,49.8035,49.6695,49.7946,172599.0
2021-08-26 12:30:00,55.75,55.8,55.51,55.53,282978.0,49.8035,49.8482,49.5891,49.607,282978.0
2021-08-26 13:00:00,55.53,55.66,55.52,55.57,240456.0,49.607,49.7231,49.5981,49.6427,240456.0
2021-08-26 13:30:00,55.57,55.74,55.57,55.69,162355.0,49.6427,49.7946,49.6427,49.7499,162355.0
2021-08-26 14:00:00,55.69,55.69,55.57,55.61,211900.0,49.7499,49.7499,49.6427,49.6785,211900.0
2021-08-26 14:30:00,55.61,55.67,55.55,55.63,221387.0,49.6785,49.7321,49.6249,49.6963,221387.0
2021-08-26 15:00:00,55.62,55.63,55.45,55.51,211767.0,49.6874,49.6963,49.5355,49.5891,211767.0
2021-08-26 15:30:00,55.5,55.56,55.41,55.47,370174.0,49.5802,49.6338,49.4998,49.5534,370174.0
2021-08-27 09:30:00,55.49,56.02,55.4,56.0,250721.0,49.5713,50.0447,49.4909,50.0269,250721.0
2021-08-27 10:00:00,56.01,56.07,55.89,56.01,298931.0,50.0358,50.0894,49.9286,50.0358,298931.0
2021-08-27 10:30:00,56.02,56.07,55.92,56.03,345728.0,50.0447,50.0894,49.9554,50.0537,345728.0
2021-08-27 11:00:00,56.04,56.06,55.95,55.99,257068.0,50.0626,50.0805,49.9822,50.0179,257068.0
2021-08-27 11:30:00,55.99,56.13,55.96,56.13,150602.0,50.0179,50.143,49.9911,50.143,150602.0
2021-08-27 12:00:00,56.13,56.21,56.07,56.21,96915.0,50.143,50.2145,50.0894,50.2145,96915.0
2021-08-27 12:30:00,56.2,56.32,56.15,56.29,171744.0,50.2055,50.3127,50.1609,50.2859,171744.0
2021-08-27 13:00:00,56.29,56.41,56.27,56.38,216539.0,50.2859,50.3931,50.2681,50.3663,216539.0
2021-08-27 13:30:00,56.38,56.45,56.35,56.45,236440.0,50.3663,50.4289,50.3395,50.4289,236440.0
2021-08-27 14:00:00,56.45,56.48,56.38,56.45,239386.0,50.4289,50.4557,50.3663,50.4289,239386.0
2021-08-27 14:30:00,56.46,56.5,56.34,56.44,213643.0,50.4378,50.4735,50.3306,50.4199,213643.0
2021-08-27 15:00:00,56.45,56.5,56.34,56.43,285193.0,50.4289,50.4735,50.3306,50.411,285193.0
2021-08-27 15:30:00,56.43,56.46,56.33,56.4,513032.0,50.411,50.4378,50.3217,50.3842,513032.0
2021-08-30 09:30:00,56.6,56.64,55.57,55.57,224923.0,50.5629,50.5986,49.6427,49.6427,224923.0
2021-08-30 10:00:00,55.56,55.62,55.31,55.6,168538.0,49.6338,49.6874,49.4105,49.6695,168538.0
2021-08-30 10:30:00,55.6,55.72,55.52,55.65,147820.0,49.6695,49.7767,49.5981,49.7142,147820.0
2021-08-30 11:00:00,55.65,55.85,55.58,55.78,125869.0,49.7142,49.8929,49.6517,49.8303,125869.0
2021-08-30 11:30:00,55.78,55.83,55.63,55.79,87305.0,49.8303,49.875,49.6963,49.8393,87305.0
2021-08-30 12:00:00,55.79,55.9,55.7,55.73,69824.0,49.8393,49.9375,49.7589,49.7857,69824.0
2021-08-30 12:30:00,55.73,55.75,55.59,55.63,72054.0,49.7857,49.8035,49.6606,49.6963,72054.0
2021-08-30 13:00:00,55.64,55.68,55.54,55.59,71867.0,49.7053,49.741,49.6159,49.6606,71867.0
2021-08-30 13:30:00,55.59,55.64,55.5,55.53,71004.0,49.6606,49.7053,49.5802,49.607,71004.0
2021-08-30 14:00:00,55.52,55.56,55.44,55.51,71102.0,49.5981,49.6338,49.5266,49.5891,71102.0
2021-08-30 14:30:00,55.5,55.51,55.41,55.41,70805.0,49.5802,49.5891,49.4998,49.4998,70805.0
2021-08-30 15:00:00,55.4,55.49,55.24,55.28,164830.0,49.4909,49.5713,49.3479,49.3837,164830.0
2021-08-30 15:30:00,55.27,55.35,55.15,55.18,374024.0,49.3747,49.4462,49.2675,49.2943,374024.0
2021-08-31 09:30:00,55.29,55.6,54.88,54.99,221049.0,49.3926,49.6695,49.0263,49.1246,221049.0
2021-08-31 10:00:00,55.0,55.4,54.96,55.14,138563.0,49.1335,49.4909,49.0978,49.2586,138563.0
2021-08-31 10:30:00,55.16,55.45,55.14,55.3,127745.0,49.2765,49.5355,49.2586,49.4015,127745.0
2021-08-31 11:00:00,55.3,55.46,55.23,55.31,120013.0,49.4015,49.5445,49.339,49.4105,120013.0
2021-08-31 11:30:00,55.31,55.36,55.22,55.25,182765.0,49.4105,49.4551,49.3301,49.3569,182765.0
2021-08-31 12:00:00,55.25,55.33,55.2,55.28,100420.0,49.3569,49.4283,49.3122,49.3837,100420.0
2021-08-31 12:30:00,55.28,55.36,55.19,55.27,105814.0,49.3837,49.4551,49.3033,49.3747,105814.0
2021-08-31 13:00:00,55.27,55.28,55.09,55.16,120797.0,49.3747,49.3837,49.2139,49.2765,120797.0
2021-08-31 13:30:00,55.16,55.19,55.07,55.12,72441.0,49.2765,49.3033,49.1961,49.2407,72441.0
2021-08-31 14:00:00,55.12,55.13,55.01,55.04,88928.0,49.2407,49.2497,49.1425,49.1693,88928.0
2021-08-31 14:30:00,55.05,55.12,55.01,55.11,74586.0,49.1782,49.2407,49.1425,49.2318,74586.0
2021-08-31 15:00:00,55.11,55.16,55.02,55.15,143894.0,49.2318,49.2765,49.1514,49.2675,143894.0
2021-08-31 15:30:00,55.15,55.32,55.14,55.21,669868.0,49.2675,49.4194,49.2586,49.3211,669868.0
2021-09-01 09:30:00,55.23,55.54,54.34,54.42,317845.0,49.339,49.6159,48.5439,48.6154,317845.0
2021-09-01 10:00:00,54.42,54.82,54.42,54.64,215182.0,48.6154,48.9727,48.6154,48.8119,215182.0
2021-09-01 10:30:00,54.64,54.84,54.56,54.8,275907.0,48.8119,48.9906,48.7405,48.9549,275907.0
2021-09-01 11:00:00,54.79,54.82,54.59,54.6,102991.0,48.9459,48.9727,48.7673,48.7762,102991.0
2021-09-01 11:30:00,54.61,54.66,54.51,54.52,81335.0,48.7851,48.8298,48.6958,48.7047,81335.0
2021-09-01 12:00:00,54.53,54.61,54.5,54.6,149205.0,48.7137,48.7851,48.6868,48.7762,149205.0
2021-09-01 12:30:00,54.59,54.78,54.58,54.65,166432.0,48.7673,48.937,48.7583,48.8209,166432.0
2021-09-01 13:00:00,54.65,54.67,54.55,54.55,141126.0,48.8209,48.8387,48.7315,48.7315,141126.0
2021-09-01 13:30:00,54.56,54.59,54.41,54.46,249950.0,48.7405,48.7673,48.6064,48.6511,249950.0
2021-09-01 14:00:00,54.47,54.49,54.26,54.26,314454.0,48.66,48.6779,48.4724,48.4724,314454.0
2021-09-01 14:30:00,54.26,54.39,54.21,54.23,410833.0,48.4724,48.5886,48.4278,48.4456,410833.0
2021-09-01 15:00:00,54.23,54.33,54.19,54.28,352141.0,48.4456,48.535,48.4099,48.4903,352141.0
2021-09-01 15:30:00,54.29,54.4,54.21,54.39,634058.0,48.4992,48.5975,48.4278,48.5886,634058.0
2021-09-02 09:30:00,54.5,54.62,54.34,54.48,194083.0,48.6868,48.7941,48.5439,48.669,194083.0
2021-09-02 10:00:00,54.48,54.63,54.37,54.57,123846.0,48.669,48.803,48.5707,48.7494,123846.0
2021-09-02 10:30:00,54.58,54.67,54.47,54.48,179473.0,48.7583,48.8387,48.66,48.669,179473.0
2021-09-02 11:00:00,54.48,54.64,54.47,54.48,122741.0,48.669,48.8119,48.66,48.669,122741.0
2021-09-02 11:30:00,54.48,54.56,54.47,54.53,56653.0,48.669,48.7405,48.66,48.7137,56653.0
2021-09-02 12:00:00,54.53,54.55,54.32,54.4,137834.0,48.7137,48.7315,48.526,48.5975,137834.0
2021-09-02 12:30:00,54.41,54.43,54.33,54.4,125583.0,48.6064,48.6243,48.535,48.5975,125583.0
2021-09-02 13:00:00,54.39,54.42,54.29,54.31,130372.0,48.5886,48.6154,48.4992,48.5171,130372.0
2021-09-02 13:30:00,54.31,54.33,54.24,54.27,123931.0,48.5171,48.535,48.4546,48.4814,123931.0
2021-09-02 14:00:00,54.26,54.28,54.14,54.15,101938.0,48.4724,48.4903,48.3652,48.3742,101938.0
2021-09-02 14:30:00,54.15,54.19,54.08,54.15,122282.0,48.3742,48.4099,48.3116,48.3742,122282.0
2021-09-02 15:00:00,54.14,54.22,54.07,54.11,197778.0,48.3652,48.4367,48.3027,48.3384,197778.0
2021-09-02 15:30:00,54.12,54.38,54.07,54.31,576850.0,48.3474,48.5796,48.3027,48.5171,576850.0
2021-09-03 09:30:00,54.41,54.49,54.01,54.01,325537.0,48.6064,48.6779,48.2491,48.2491,325537.0
2021-09-03 10:00:00,54.01,54.28,53.91,54.12,152792.0,48.2491,48.4903,48.1598,48.3474,152792.0
2021-09-03 10:30:00,54.13,54.14,53.9,54.02,82689.0,48.3563,48.3652,48.1508,48.258,82689.0
2021-09-03 11:00:00,54.02,54.1,53.88,53.9,74825.0,48.258,48.3295,48.133,48.1508,74825.0
2021-09-03 11:30:00,53.91,53.94,53.82,53.88,142543.0,48.1598,48.1866,48.0794,48.133,142543.0
2021-09-03 12:00:00,53.87,53.89,53.76,53.8,111590.0,48.124,48.1419,48.0258,48.0615,111590.0
2021-09-03 12:30:00,53.8,53.84,53.71,53.74,101526.0,48.0615,48.0972,47.9811,48.0079,101526.0
2021-09-03 13:00:00,53.75,53.94,53.73,53.84,59664.0,48.0168,48.1866,47.999,48.0972,59664.0
2021-09-03 13:30:00,53.85,53.99,53.85,53.92,78995.0,48.1062,48.2312,48.1062,48.1687,78995.0
2021-09-03 14:00:00,53.91,53.99,53.89,53.91,57241.0,48.1598,48.2312,48.1419,48.1598,57241.0
2021-09-03 14:30:00,53.91,53.91,53.83,53.86,281199.0,48.1598,48.1598,48.0883,48.1151,281199.0
2021-09-03 15:00:00,53.86,53.94,53.82,53.84,314369.0,48.1151,48.1866,48.0794,48.0972,314369.0
2021-09-03 15:30:00,53.84,53.98,53.83,53.92,399366.0,48.0972,48.2223,48.0883,48.1687,399366.0
2021-09-07 09:30:00,53.89,54.0,53.59,53.87,288484.0,48.1419,48.2402,47.8739,48.124,288484.0
2021-09-07 10:00:00,53.84,53.89,53.55,53.57,308066.0,48.0972,48.1419,47.8382,47.856,308066.0
2021-09-07 10:30:00,53.57,53.6,53.36,53.53,250444.0,47.856,47.8828,47.6684,47.8203,250444.0
2021-09-07 11:00:00,53.52,53.55,53.22,53.44,176033.0,47.8114,47.8382,47.5434,47.7399,176033.0
2021-09-07 11:30:00,53.43,53.47,53.21,53.27,122678.0,47.731,47.7667,47.5344,47.588,122678.0
2021-09-07 12:00:00,53.26,53.38,53.15,53.2,123885.0,47.5791,47.6863,47.4808,47.5255,123885.0
2021-09-07 12:30:00,53.2,53.36,53.17,53.35,163784.0,47.5255,47.6684,47.4987,47.6595,163784.0
2021-09-07 13:00:00,53.35,53.41,53.31,53.32,115488.0,47.6595,47.7131,47.6238,47.6327,115488.0
2021-09-07 13:30:00,53.33,53.35,53.27,53.32,166115.0,47.6416,47.6595,47.588,47.6327,166115.0
2021-09-07 14:00:00,53.32,53.34,53.23,53.27,105627.0,47.6327,47.6506,47.5523,47.588,105627.0
2021-09-07 14:30:00,53.27,53.35,53.26,53.3,140191.0,47.588,47.6595,47.5791,47.6148,140191.0
2021-09-07 15:00:00,53.3,53.33,53.15,53.2,250530.0,47.6148,47.6416,47.4808,47.5255,250530.0
2021-09-07 15:30:00,53.21,53.25,53.0,53.12,650611.0,47.5344,47.5702,47.3468,47.454,650611.0
2021-09-08 09:30:00,53.01,53.09,52.77,52.9,237376.0,47.3558,47.4272,47.1414,47.2575,237376.0
2021-09-08 10:00:00,52.91,53.05,52.81,52.88,199217.0,47.2664,47.3915,47.1771,47.2396,199217.0
2021-09-08 10:30:00,52.87,52.87,52.52,52.66,346426.0,47.2307,47.2307,46.918,47.0431,346426.0
2021-09-08 11:00:00,52.66,52.88,52.63,52.72,161704.0,47.0431,47.2396,47.0163,47.0967,161704.0
2021-09-08 11:30:00,52.71,52.78,52.63,52.66,158731.0,47.0878,47.1503,47.0163,47.0431,158731.0
2021-09-08 12:00:00,52.66,52.95,52.65,52.93,218784.0,47.0431,47.3022,47.0342,47.2843,218784.0
2021-09-08 12:30:00,52.94,52.97,52.86,52.92,75788.0,47.2932,47.32,47.2218,47.2754,75788.0
2021-09-08 13:00:00,52.93,52.93,52.79,52.86,92576.0,47.2843,47.2843,47.1592,47.2218,92576.0
2021-09-08 13:30:00,52.86,52.88,52.75,52.79,200266.0,47.2218,47.2396,47.1235,47.1592,200266.0
2021-09-08 14:00:00,52.79,52.86,52.77,52.82,186763.0,47.1592,47.2218,47.1414,47.186,186763.0
2021-09-08 14:30:00,52.82,52.9,52.78,52.88,186391.0,47.186,47.2575,47.1503,47.2396,186391.0
2021-09-08 15:00:00,52.88,53.05,52.87,52.94,232825.0,47.2396,47.3915,47.2307,47.2932,232825.0
2021-09-08 15:30:00,52.94,53.02,52.93,52.98,709993.0,47.2932,47.3647,47.2843,47.329,709993.0
2021-09-09 09:30:00,52.86,53.41,52.8,53.33,232699.0,47.2218,47.7131,47.1682,47.6416,232699.0
2021-09-09 10:00:00,53.33,53.52,53.21,53.43,570356.0,47.6416,47.8114,47.5344,47.731,570356.0
2021-09-09 10:30:00,53.43,53.6,53.39,53.46,252253.0,47.731,47.8828,47.6952,47.7578,252253.0
2021-09-09 11:00:00,53.45,53.66,53.44,53.48,133896.0,47.7488,47.9364,47.7399,47.7756,133896.0
2021-09-09 11:30:00,53.48,53.52,53.38,53.48,141383.0,47.7756,47.8114,47.6863,47.7756,141383.0
2021-09-09 12:00:00,53.48,53.48,53.22,53.3,124057.0,47.7756,47.7756,47.5434,47.6148,124057.0
2021-09-09 12:30:00,53.29,53.47,53.28,53.36,53313.0,47.6059,47.7667,47.597,47.6684,53313.0
2021-09-09 13:00:00,53.35,53.4,53.07,53.13,183088.0,47.6595,47.7042,47.4094,47.463,183088.0
2021-09-09 13:30:00,53.12,53.13,52.97,52.98,161110.0,47.454,47.463,47.32,47.329,161110.0
2021-09-09 14:00:00,52.97,53.01,52.9,52.97,130933.0,47.32,47.3558,47.2575,47.32,130933.0
2021-09-09 14:30:00,52.98,53.08,52.91,53.02,132476.0,47.329,47.4183,47.2664,47.3647,132476.0
2021-09-09 15:00:00,53.02,53.06,52.93,52.94,192444.0,47.3647,47.4004,47.2843,47.2932,192444.0
2021-09-09 15:30:00,52.93,53.09,52.8,52.89,619000.0,47.2843,47.4272,47.1682,47.2486,619000.0
2021-09-10 09:30:00,53.23,53.25,52.41,52.41,426426.0,47.5523,47.5702,46.8198,46.8198,426426.0
2021-09-10 10:00:00,52.41,52.48,52.21,52.33,380848.0,46.8198,46.8823,46.6411,46.7483,380848.0
2021-09-10 10:30:00,52.3,52.31,51.97,52.01,345330.0,46.7215,46.7304,46.4267,46.4624,345330.0
2021-09-10 11:00:00,52.0,52.03,51.85,51.93,375852.0,46.4535,46.4803,46.3195,46.391,375852.0
2021-09-10 11:30:00,51.93,52.12,51.91,52.05,519985.0,46.391,46.5607,46.3731,46.4982,519985.0
2021-09-10 12:00:00,52.04,52.31,51.91,52.31,485719.0,46.4892,46.7304,46.3731,46.7304,485719.0
2021-09-10 12:30:00,52.3,52.43,52.22,52.24,359934.0,46.7215,46.8376,46.65,46.6679,359934.0
2021-09-10 13:00:00,52.24,52.35,52.11,52.12,458543.0,46.6679,46.7662,46.5518,46.5607,458543.0
2021-09-10 13:30:00,52.12,52.23,52.12,52.22,298408.0,46.5607,46.659,46.5607,46.65,298408.0
2021-09-10 14:00:00,52.22,52.26,52.15,52.21,191764.0,46.65,46.6858,46.5875,46.6411,191764.0
2021-09-10 14:30:00,52.21,52.27,52.14,52.18,458148.0,46.6411,46.6947,46.5786,46.6143,458148.0
2021-09-10 15:00:00,52.18,52.19,52.04,52.07,233314.0,46.6143,46.6232,46.4892,46.516,233314.0
2021-09-10 15:30:00,52.07,52.07,51.88,51.91,919065.0,46.516,46.516,46.3463,46.3731,919065.0
2021-09-13 09:30:00,52.29,52.5,52.03,52.27,242170.0,46.7126,46.9002,46.4803,46.6947,242170.0
2021-09-13 10:00:00,52.27,52.32,51.9,52.08,257439.0,46.6947,46.7394,46.3642,46.525,257439.0
2021-09-13 10:30:00,52.08,52.31,52.03,52.3,235980.0,46.525,46.7304,46.4803,46.7215,235980.0
2021-09-13 11:00:00,52.3,52.45,52.17,52.42,164092.0,46.7215,46.8555,46.6054,46.8287,164092.0
2021-09-13 11:30:00,52.44,52.6,52.36,52.37,200259.0,46.8466,46.9895,46.7751,46.784,200259.0
2021-09-13 12:00:00,52.37,52.47,52.32,52.34,123059.0,46.784,46.8734,46.7394,46.7572,123059.0
2021-09-13 12:30:00,52.32,52.37,52.21,52.25,83985.0,46.7394,46.784,46.6411,46.6768,83985.0
2021-09-13 13:00:00,52.24,52.28,52.07,52.08,80453.0,46.6679,46.7036,46.516,46.525,80453.0
2021-09-13 13:30:00,52.09,52.1,52.01,52.02,79949.0,46.5339,46.5428,46.4624,46.4714,79949.0
2021-09-13 14:00:00,52.02,52.11,51.94,52.01,98202.0,46.4714,46.5518,46.3999,46.4624,98202.0
2021-09-13 14:30:00,52.01,52.02,51.85,51.91,452689.0,46.4624,46.4714,46.3195,46.3731,452689.0
2021-09-13 15:00:00,51.92,52.08,51.82,52.08,131119.0,46.382,46.525,46.2927,46.525,131119.0
2021-09-13 15:30:00,52.07,52.25,52.03,52.23,430730.0,46.516,46.6768,46.4803,46.659,430730.0
2021-09-14 09:30:00,52.33,52.5,51.81,51.81,160817.0,46.7483,46.9002,46.2838,46.2838,160817.0
2021-09-14 10:00:00,51.8,51.8,51.39,51.47,215060.0,46.2748,46.2748,45.9086,45.98,215060.0
2021-09-14 10:30:00,51.46,51.46,51.13,51.17,283807.0,45.9711,45.9711,45.6763,45.712,283807.0
2021-09-14 11:00:00,51.15,51.35,51.09,51.22,146683.0,45.6942,45.8728,45.6406,45.7567,146683.0
2021-09-14 11:30:00,51.22,51.29,50.94,51.07,239030.0,45.7567,45.8192,45.5066,45.6227,239030.0
2021-09-14 12:00:00,51.06,51.21,51.01,51.21,190368.0,45.6138,45.7478,45.5691,45.7478,190368.0
2021-09-14 12:30:00,51.2,51.22,51.09,51.13,338525.0,45.7388,45.7567,45.6406,45.6763,338525.0
2021-09-14 13:00:00,51.12,51.2,50.92,51.14,186952.0,45.6674,45.7388,45.4887,45.6852,186952.0
2021-09-14 13:30:00,51.14,51.3,51.11,51.23,145697.0,45.6852,45.8282,45.6584,45.7656,145697.0
2021-09-14 14:00:00,51.22,51.24,51.0,51.08,165475.0,45.7567,45.7746,45.5602,45.6316,165475.0
2021-09-14 14:30:00,51.07,51.07,50.9,51.02,132973.0,45.6227,45.6227,45.4708,45.578,132973.0
2021-09-14 15:00:00,51.03,51.09,50.9,50.93,150973.0,45.587,45.6406,45.4708,45.4976,150973.0
2021-09-14 15:30:00,50.93,51.16,50.88,51.14,647821.0,45.4976,45.7031,45.453,45.6852,647821.0
2021-09-15 09:30:00,51.2,51.88,51.05,51.74,664534.0,45.7388,46.3463,45.6048,46.2212,664534.0
2021-09-15 10:00:00,51.73,51.88,51.51,51.66,264101.0,46.2123,46.3463,46.0158,46.1498,264101.0
2021-09-15 10:30:00,51.68,51.83,51.4,51.57,178614.0,46.1676,46.3016,45.9175,46.0694,178614.0
2021-09-15 11:00:00,51.57,51.85,51.53,51.82,126824.0,46.0694,46.3195,46.0336,46.2927,126824.0
2021-09-15 11:30:00,51.83,51.88,51.72,51.88,150353.0,46.3016,46.3463,46.2034,46.3463,150353.0
2021-09-15 12:00:00,51.88,51.98,51.73,51.9,288881.0,46.3463,46.4356,46.2123,46.3642,288881.0
2021-09-15 12:30:00,51.89,52.05,51.87,51.96,187137.0,46.3552,46.4982,46.3374,46.4178,187137.0
2021-09-15 13:00:00,51.96,52.02,51.9,51.96,126514.0,46.4178,46.4714,46.3642,46.4178,126514.0
2021-09-15 13:30:00,51.96,52.08,51.94,51.96,137250.0,46.4178,46.525,46.3999,46.4178,137250.0
2021-09-15 14:00:00,51.96,51.98,51.83,51.9,240526.0,46.4178,46.4356,46.3016,46.3642,240526.0
2021-09-15 14:30:00,51.9,51.99,51.85,51.91,235259.0,46.3642,46.4446,46.3195,46.3731,235259.0
2021-09-15 15:00:00,51.93,52.07,51.89,52.03,209603.0,46.391,46.516,46.3552,46.4803,209603.0
2021-09-15 15:30:00,52.04,52.18,52.01,52.07,802082.0,46.4892,46.6143,46.4624,46.516,802082.0
2021-09-16 09:30:00,52.42,52.56,51.64,51.7,388559.0,46.8287,46.9538,46.1319,46.1855,388559.0
2021-09-16 10:00:00,51.68,51.75,51.32,51.37,208033.0,46.1676,46.2302,45.846,45.8907,208033.0
2021-09-16 10:30:00,51.37,51.42,50.98,51.09,322285.0,45.8907,45.9354,45.5423,45.6406,322285.0
2021-09-16 11:00:00,51.09,51.58,51.08,51.57,547458.0,45.6406,46.0783,45.6316,46.0694,547458.0
2021-09-16 11:30:00,51.57,51.81,51.5,51.79,579654.0,46.0694,46.2838,46.0068,46.2659,579654.0
2021-09-16 12:00:00,51.8,51.99,51.7,51.85,584475.0,46.2748,46.4446,46.1855,46.3195,584475.0
2021-09-16 12:30:00,51.86,51.88,51.75,51.76,141928.0,46.3284,46.3463,46.2302,46.2391,141928.0
2021-09-16 13:00:00,51.75,51.82,51.66,51.73,122051.0,46.2302,46.2927,46.1498,46.2123,122051.0
2021-09-16 13:30:00,51.73,51.82,51.64,51.8,119732.0,46.2123,46.2927,46.1319,46.2748,119732.0
2021-09-16 14:00:00,51.81,51.88,51.72,51.8,183484.0,46.2838,46.3463,46.2034,46.2748,183484.0
2021-09-16 14:30:00,51.79,51.85,51.67,51.73,323082.0,46.2659,46.3195,46.1587,46.2123,323082.0
2021-09-16 15:00:00,51.73,51.79,51.56,51.57,242932.0,46.2123,46.2659,46.0604,46.0694,242932.0
2021-09-16 15:30:00,51.57,51.57,51.35,51.36,738004.0,46.0694,46.0694,45.8728,45.8818,738004.0
2021-09-17 09:30:00,51.18,51.49,50.91,50.95,900077.0,45.721,45.9979,45.4798,45.5155,900077.0
2021-09-17 10:00:00,50.95,51.02,50.65,50.72,269257.0,45.5155,45.578,45.2475,45.31,269257.0
2021-09-17 10:30:00,50.71,50.71,50.46,50.56,254685.0,45.3011,45.3011,45.0778,45.1671,254685.0
2021-09-17 11:00:00,50.54,50.95,50.53,50.83,141074.0,45.1492,45.5155,45.1403,45.4083,141074.0
2021-09-17 11:30:00,50.82,50.88,50.73,50.85,119776.0,45.3994,45.453,45.319,45.4262,119776.0
2021-09-17 12:00:00,50.85,50.87,50.55,50.57,129352.0,45.4262,45.444,45.1582,45.176,129352.0
2021-09-17 12:30:00,50.57,50.74,50.57,50.59,183758.0,45.176,45.3279,45.176,45.1939,183758.0
2021-09-17 13:00:00,50.6,50.74,50.57,50.71,341359.0,45.2028,45.3279,45.176,45.3011,341359.0
2021-09-17 13:30:00,50.71,50.83,50.69,50.76,192022.0,45.3011,45.4083,45.2832,45.3458,192022.0
2021-09-17 14:00:00,50.76,50.95,50.74,50.88,333055.0,45.3458,45.5155,45.3279,45.453,333055.0
2021-09-17 14:30:00,50.88,50.98,50.77,50.92,147904.0,45.453,45.5423,45.3547,45.4887,147904.0
2021-09-17 15:00:00,50.92,51.04,50.87,50.92,194738.0,45.4887,45.5959,45.444,45.4887,194738.0
2021-09-17 15:30:00,50.92,51.32,50.84,51.15,1967141.0,45.4887,45.846,45.4172,45.6942,1967141.0
2021-09-20 09:30:00,49.84,49.94,49.56,49.56,355644.0,44.5239,44.6132,44.2738,44.2738,355644.0
2021-09-20 10:00:00,49.55,49.78,49.31,49.42,317098.0,44.2648,44.4703,44.0504,44.1487,317098.0
2021-09-20 10:30:00,49.41,49.5,49.19,49.22,451341.0,44.1398,44.2202,43.9432,43.97,451341.0
2021-09-20 11:00:00,49.21,49.25,48.92,49.01,203193.0,43.9611,43.9968,43.702,43.7824,203193.0
2021-09-20 11:30:00,48.99,49.01,48.88,48.9,170909.0,43.7646,43.7824,43.6663,43.6842,170909.0
2021-09-20 12:00:00,48.9,49.06,48.78,49.04,297087.0,43.6842,43.8271,43.577,43.8092,297087.0
2021-09-20 12:30:00,49.03,49.07,48.91,48.96,158621.0,43.8003,43.836,43.6931,43.7378,158621.0
2021-09-20 13:00:00,48.96,49.11,48.85,49.11,239491.0,43.7378,43.8718,43.6395,43.8718,239491.0
2021-09-20 13:30:00,49.11,49.22,49.03,49.06,158596.0,43.8718,43.97,43.8003,43.8271,158596.0
2021-09-20 14:00:00,49.06,49.1,48.77,48.86,273936.0,43.8271,43.8628,43.568,43.6484,273936.0
2021-09-20 14:30:00,48.87,48.9,48.74,48.82,341147.0,43.6574,43.6842,43.5412,43.6127,341147.0
2021-09-20 15:00:00,48.82,49.21,48.82,49.2,383065.0,43.6127,43.9611,43.6127,43.9522,383065.0
2021-09-20 15:30:00,49.2,49.76,49.18,49.59,1027008.0,43.9522,44.4524,43.9343,44.3006,1027008.0
2021-09-21 09:30:00,49.82,49.99,49.56,49.69,224514.0,44.506,44.6579,44.2738,44.3899,224514.0
2021-09-21 10:00:00,49.7,49.73,49.41,49.52,153063.0,44.3988,44.4256,44.1398,44.238,153063.0
2021-09-21 10:30:00,49.53,49.57,49.16,49.25,129041.0,44.247,44.2827,43.9164,43.9968,129041.0
2021-09-21 11:00:00,49.26,49.35,49.13,49.16,111938.0,44.0058,44.0862,43.8896,43.9164,111938.0
2021-09-21 11:30:00,49.17,49.39,49.17,49.33,101718.0,43.9254,44.1219,43.9254,44.0683,101718.0
2021-09-21 12:00:00,49.34,49.65,49.31,49.58,98707.0,44.0772,44.3542,44.0504,44.2916,98707.0
2021-09-21 12:30:00,49.57,49.65,49.48,49.55,159747.0,44.2827,44.3542,44.2023,44.2648,159747.0
2021-09-21 13:00:00,49.54,49.59,49.42,49.45,125743.0,44.2559,44.3006,44.1487,44.1755,125743.0
2021-09-21 13:30:00,49.45,49.6,49.42,49.49,107220.0,44.1755,44.3095,44.1487,44.2112,107220.0
2021-09-21 14:00:00,49.5,49.55,49.35,49.36,129719.0,44.2202,44.2648,44.0862,44.0951,129719.0
2021-09-21 14:30:00,49.36,49.56,49.34,49.47,125904.0,44.0951,44.2738,44.0772,44.1934,125904.0
2021-09-21 15:00:00,49.47,49.61,49.45,49.57,121970.0,44.1934,44.3184,44.1755,44.2827,121970.0
2021-09-21 15:30:00,49.58,49.62,49.24,49.3,828692.0,44.2916,44.3274,43.9879,44.0415,828692.0
2021-09-22 09:30:00,49.99,50.24,49.78,50.22,137088.0,44.6579,44.8812,44.4703,44.8634,137088.0
2021-09-22 10:00:00,50.22,50.27,49.88,49.88,187373.0,44.8634,44.908,44.5596,44.5596,187373.0
2021-09-22 10:30:00,49.91,50.06,49.83,50.05,105291.0,44.5864,44.7204,44.515,44.7115,105291.0
2021-09-22 11:00:00,50.05,50.12,49.95,49.98,105118.0,44.7115,44.774,44.6222,44.649,105118.0
2021-09-22 11:30:00,49.99,50.05,49.92,50.02,158785.0,44.6579,44.7115,44.5954,44.6847,158785.0
2021-09-22 12:00:00,50.01,50.08,49.97,50.07,69672.0,44.6758,44.7383,44.64,44.7294,69672.0
2021-09-22 12:30:00,50.08,50.09,49.94,49.99,54397.0,44.7383,44.7472,44.6132,44.6579,54397.0
2021-09-22 13:00:00,49.99,50.0,49.88,49.92,146146.0,44.6579,44.6668,44.5596,44.5954,146146.0
2021-09-22 13:30:00,49.93,49.96,49.79,49.87,146848.0,44.6043,44.6311,44.4792,44.5507,146848.0
2021-09-22 14:00:00,49.84,50.29,49.79,50.26,271773.0,44.5239,44.9259,44.4792,44.8991,271773.0
2021-09-22 14:30:00,50.27,50.31,50.0,50.21,450274.0,44.908,44.9438,44.6668,44.8544,450274.0
2021-09-22 15:00:00,50.2,50.39,50.11,50.37,178471.0,44.8455,45.0152,44.7651,44.9974,178471.0
2021-09-22 15:30:00,50.36,50.39,49.89,49.93,639951.0,44.9884,45.0152,44.5686,44.6043,639951.0
2021-09-23 09:30:00,50.58,51.05,50.47,51.04,226413.0,45.185,45.6048,45.0867,45.5959,226413.0
2021-09-23 10:00:00,51.04,51.28,51.02,51.24,273322.0,45.5959,45.8103,45.578,45.7746,273322.0
2021-09-23 10:30:00,51.24,51.58,51.19,51.57,242240.0,45.7746,46.0783,45.7299,46.0694,242240.0
2021-09-23 11:00:00,51.57,51.83,51.55,51.79,342278.0,46.0694,46.3016,46.0515,46.2659,342278.0
2021-09-23 11:30:00,51.78,51.87,51.76,51.86,212690.0,46.257,46.3374,46.2391,46.3284,212690.0
2021-09-23 12:00:00,51.86,52.0,51.76,51.98,341350.0,46.3284,46.4535,46.2391,46.4356,341350.0
2021-09-23 12:30:00,51.98,51.99,51.79,51.79,277077.0,46.4356,46.4446,46.2659,46.2659,277077.0
2021-09-23 13:00:00,51.8,51.92,51.79,51.83,242529.0,46.2748,46.382,46.2659,46.3016,242529.0
2021-09-23 13:30:00,51.83,51.87,51.79,51.82,127002.0,46.3016,46.3374,46.2659,46.2927,127002.0
2021-09-23 14:00:00,51.82,51.84,51.71,51.8,113336.0,46.2927,46.3106,46.1944,46.2748,113336.0
2021-09-23 14:30:00,51.8,51.84,51.62,51.64,154385.0,46.2748,46.3106,46.114,46.1319,154385.0
2021-09-23 15:00:00,51.64,51.67,51.47,51.57,178355.0,46.1319,46.1587,45.98,46.0694,178355.0
2021-09-23 15:30:00,51.57,51.62,51.44,51.5,599399.0,46.0694,46.114,45.9532,46.0068,599399.0
2021-09-24 09:30:00,51.31,52.11,51.31,52.11,301566.0,45.8371,46.5518,45.8371,46.5518,301566.0
2021-09-24 10:00:00,52.12,52.14,51.99,52.01,135551.0,46.5607,46.5786,46.4446,46.4624,135551.0
2021-09-24 10:30:00,52.01,52.03,51.69,51.82,84776.0,46.4624,46.4803,46.1766,46.2927,84776.0
2021-09-24 11:00:00,51.83,51.9,51.73,51.74,117613.0,46.3016,46.3642,46.2123,46.2212,117613.0
2021-09-24 11:30:00,51.73,51.76,51.64,51.72,205242.0,46.2123,46.2391,46.1319,46.2034,205242.0
2021-09-24 12:00:00,51.72,51.79,51.71,51.73,119770.0,46.2034,46.2659,46.1944,46.2123,119770.0
2021-09-24 12:30:00,51.74,51.81,51.64,51.67,103891.0,46.2212,46.2838,46.1319,46.1587,103891.0
2021-09-24 13:00:00,51.66,51.69,51.59,51.6,41091.0,46.1498,46.1766,46.0872,46.0962,41091.0
2021-09-24 13:30:00,51.6,51.61,51.49,51.5,64896.0,46.0962,46.1051,45.9979,46.0068,64896.0
2021-09-24 14:00:00,51.51,51.6,51.49,51.53,70247.0,46.0158,46.0962,45.9979,46.0336,70247.0
2021-09-24 14:30:00,51.53,51.64,51.51,51.64,81398.0,46.0336,46.1319,46.0158,46.1319,81398.0
2021-09-24 15:00:00,51.63,51.66,51.56,51.65,135722.0,46.123,46.1498,46.0604,46.1408,135722.0
2021-09-24 15:30:00,51.65,51.71,51.53,51.55,394674.0,46.1408,46.1944,46.0336,46.0515,394674.0
2021-09-27 09:30:00,52.04,53.12,51.96,53.05,442222.0,46.4892,47.454,46.4178,47.3915,442222.0
2021-09-27 10:00:00,53.05,53.28,52.95,53.14,320501.0,47.3915,47.597,47.3022,47.4719,320501.0
2021-09-27 10:30:00,53.13,53.47,53.13,53.38,308663.0,47.463,47.7667,47.463,47.6863,308663.0
2021-09-27 11:00:00,53.37,53.5,53.24,53.47,156390.0,47.6774,47.7935,47.5612,47.7667,156390.0
2021-09-27 11:30:00,53.48,53.66,53.44,53.59,238376.0,47.7756,47.9364,47.7399,47.8739,238376.0
2021-09-27 12:00:00,53.59,53.78,53.56,53.66,210837.0,47.8739,48.0436,47.8471,47.9364,210837.0
2021-09-27 12:30:00,53.66,53.69,53.58,53.6,191137.0,47.9364,47.9632,47.865,47.8828,191137.0
2021-09-27 13:00:00,53.6,53.68,53.57,53.66,193453.0,47.8828,47.9543,47.856,47.9364,193453.0
2021-09-27 13:30:00,53.66,53.75,53.63,53.72,178946.0,47.9364,48.0168,47.9096,47.99,178946.0
2021-09-27 14:00:00,53.72,53.79,53.66,53.73,114327.0,47.99,48.0526,47.9364,47.999,114327.0
2021-09-27 14:30:00,53.73,53.73,53.51,53.52,202124.0,47.999,47.999,47.8024,47.8114,202124.0
2021-09-27 15:00:00,53.52,53.52,53.31,53.33,210795.0,47.8114,47.8114,47.6238,47.6416,210795.0
2021-09-27 15:30:00,53.34,53.42,53.26,53.4,682465.0,47.6506,47.722,47.5791,47.7042,682465.0
2021-09-28 09:30:00,53.53,54.29,53.45,53.65,490354.0,47.8203,48.4992,47.7488,47.9275,490354.0
2021-09-28 10:00:00,53.66,53.71,53.28,53.47,665823.0,47.9364,47.9811,47.597,47.7667,665823.0
2021-09-28 10:30:00,53.48,53.91,53.43,53.76,265779.0,47.7756,48.1598,47.731,48.0258,265779.0
2021-09-28 11:00:00,53.78,53.82,53.1,53.29,256606.0,48.0436,48.0794,47.4362,47.6059,256606.0
2021-09-28 11:30:00,53.29,53.32,53.07,53.19,113998.0,47.6059,47.6327,47.4094,47.5166,113998.0
2021-09-28 12:00:00,53.2,53.2,53.02,53.1,181311.0,47.5255,47.5255,47.3647,47.4362,181311.0
2021-09-28 12:30:00,53.1,53.19,52.98,53.01,145480.0,47.4362,47.5166,47.329,47.3558,145480.0
2021-09-28 13:00:00,52.99,53.3,52.97,53.25,107756.0,47.3379,47.6148,47.32,47.5702,107756.0
2021-09-28 13:30:00,53.23,53.23,53.0,53.04,105090.0,47.5523,47.5523,47.3468,47.3826,105090.0
2021-09-28 14:00:00,53.05,53.14,52.88,53.14,101416.0,47.3915,47.4719,47.2396,47.4719,101416.0
2021-09-28 14:30:00,53.13,53.33,53.03,53.3,118298.0,47.463,47.6416,47.3736,47.6148,118298.0
2021-09-28 15:00:00,53.29,53.39,53.09,53.1,631715.0,47.6059,47.6952,47.4272,47.4362,631715.0
2021-09-28 15:30:00,53.09,53.19,52.8,52.92,625570.0,47.4272,47.5166,47.1682,47.2754,625570.0
2021-09-29 09:30:00,52.81,52.93,52.35,52.67,450933.0,47.1771,47.2843,46.7662,47.052,450933.0
2021-09-29 10:00:00,52.68,52.75,52.45,52.71,148297.0,47.061,47.1235,46.8555,47.0878,148297.0
2021-09-29 10:30:00,52.7,52.82,52.59,52.71,182034.0,47.0788,47.186,46.9806,47.0878,182034.0
2021-09-29 11:00:00,52.71,52.71,52.51,52.57,98687.0,47.0878,47.0878,46.9091,46.9627,98687.0
2021-09-29 11:30:00,52.57,52.65,52.48,52.65,112109.0,46.9627,47.0342,46.8823,47.0342,112109.0
2021-09-29 12:00:00,52.66,52.75,52.57,52.65,59823.0,47.0431,47.1235,46.9627,47.0342,59823.0
2021-09-29 12:30:00,52.64,52.72,52.62,52.69,42774.0,47.0252,47.0967,47.0074,47.0699,42774.0
2021-09-29 13:00:00,52.69,52.75,52.59,52.69,56149.0,47.0699,47.1235,46.9806,47.0699,56149.0
2021-09-29 13:30:00,52.69,52.77,52.59,52.77,85944.0,47.0699,47.1414,46.9806,47.1414,85944.0
2021-09-29 14:00:00,52.76,52.92,52.73,52.88,76983.0,47.1324,47.2754,47.1056,47.2396,76983.0
2021-09-29 14:30:00,52.88,52.98,52.82,52.82,108930.0,47.2396,47.329,47.186,47.186,108930.0
2021-09-29 15:00:00,52.83,52.87,52.72,52.86,109179.0,47.195,47.2307,47.0967,47.2218,109179.0
2021-09-29 15:30:00,52.85,52.88,52.6,52.64,394176.0,47.2128,47.2396,46.9895,47.0252,394176.0
2021-09-30 09:30:00,52.97,53.17,52.64,52.98,193260.0,47.32,47.4987,47.0252,47.329,193260.0
2021-09-30 10:00:00,52.95,53.02,52.81,52.85,146200.0,47.3022,47.3647,47.1771,47.2128,146200.0
2021-09-30 10:30:00,52.83,53.01,52.68,52.72,129668.0,47.195,47.3558,47.061,47.0967,129668.0
2021-09-30 11:00:00,52.7,52.98,52.69,52.9,150919.0,47.0788,47.329,47.0699,47.2575,150919.0
2021-09-30 11:30:00,52.89,52.89,52.37,52.46,183167.0,47.2486,47.2486,46.784,46.8644,183167.0
2021-09-30 12:00:00,52.47,52.52,52.18,52.25,164321.0,46.8734,46.918,46.6143,46.6768,164321.0
2021-09-30 12:30:00,52.21,52.36,52.15,52.2,292356.0,46.6411,46.7751,46.5875,46.6322,292356.0
2021-09-30 13:00:00,52.21,52.4,52.16,52.2,105427.0,46.6411,46.8108,46.5964,46.6322,105427.0
2021-09-30 13:30:00,52.2,52.36,52.07,52.36,120055.0,46.6322,46.7751,46.516,46.7751,120055.0
2021-09-30 14:00:00,52.37,52.52,52.23,52.31,109625.0,46.784,46.918,46.659,46.7304,109625.0
2021-09-30 14:30:00,52.31,52.55,52.28,52.34,124034.0,46.7304,46.9448,46.7036,46.7572,124034.0
2021-09-30 15:00:00,52.34,52.43,52.21,52.3,199723.0,46.7572,46.8376,46.6411,46.7215,199723.0
2021-09-30 15:30:00,52.29,52.43,51.83,51.84,646829.0,46.7126,46.8376,46.3016,46.3106,646829.0
2021-10-01 09:30:00,51.84,52.21,51.83,52.1,483881.0,46.3106,46.6411,46.3016,46.5428,483881.0
2021-10-01 10:00:00,52.1,52.5,51.85,52.03,371215.0,46.5428,46.9002,46.3195,46.4803,371215.0
2021-10-01 10:30:00,52.02,52.23,51.91,52.2,260839.0,46.4714,46.659,46.3731,46.6322,260839.0
2021-10-01 11:00:00,52.21,52.54,52.06,52.48,312526.0,46.6411,46.9359,46.5071,46.8823,312526.0
2021-10-01 11:30:00,52.49,52.71,52.47,52.54,187971.0,46.8912,47.0878,46.8734,46.9359,187971.0
2021-10-01 12:00:00,52.55,52.65,52.47,52.63,171197.0,46.9448,47.0342,46.8734,47.0163,171197.0
2021-10-01 12:30:00,52.63,52.78,52.63,52.73,161603.0,47.0163,47.1503,47.0163,47.1056,161603.0
2021-10-01 13:00:00,52.73,52.85,52.68,52.81,184544.0,47.1056,47.2128,47.061,47.1771,184544.0
2021-10-01 13:30:00,52.81,53.01,52.78,52.91,261154.0,47.1771,47.3558,47.1503,47.2664,261154.0
2021-10-01 14:00:00,52.92,53.22,52.92,53.17,184063.0,47.2754,47.5434,47.2754,47.4987,184063.0
2021-10-01 14:30:00,53.18,53.21,53.06,53.16,159965.0,47.5076,47.5344,47.4004,47.4898,159965.0
2021-10-01 15:00:00,53.15,53.37,53.12,53.15,279912.0,47.4808,47.6774,47.454,47.4808,279912.0
2021-10-01 15:30:00,53.13,53.14,52.88,52.94,539125.0,47.463,47.4719,47.2396,47.2932,539125.0
2021-10-04 09:30:00,52.75,53.87,52.67,53.81,401898.0,47.1235,48.124,47.052,48.0704,401898.0
2021-10-04 10:00:00,53.82,53.89,53.1,53.15,340312.0,48.0794,48.1419,47.4362,47.4808,340312.0
2021-10-04 10:30:00,53.14,53.26,52.83,53.06,368546.0,47.4719,47.5791,47.195,47.4004,368546.0
2021-10-04 11:00:00,53.05,53.16,52.86,52.9,264467.0,47.3915,47.4898,47.2218,47.2575,264467.0
2021-10-04 11:30:00,52.9,53.25,52.87,53.23,231778.0,47.2575,47.5702,47.2307,47.5523,231778.0
2021-10-04 12:00:00,53.22,53.23,53.08,53.17,150852.0,47.5434,47.5523,47.4183,47.4987,150852.0
2021-10-04 12:30:00,53.17,53.21,52.93,53.16,164261.0,47.4987,47.5344,47.2843,47.4898,164261.0
2021-10-04 13:00:00,53.15,53.24,53.01,53.09,131911.0,47.4808,47.5612,47.3558,47.4272,131911.0
2021-10-04 13:30:00,53.09,53.13,52.99,53.02,160331.0,47.4272,47.463,47.3379,47.3647,160331.0
2021-10-04 14:00:00,53.01,53.1,52.79,52.89,179269.0,47.3558,47.4362,47.1592,47.2486,179269.0
2021-10-04 14:30:00,52.87,52.89,52.78,52.82,176233.0,47.2307,47.2486,47.1503,47.186,176233.0
2021-10-04 15:00:00,52.83,52.94,52.81,52.86,215173.0,47.195,47.2932,47.1771,47.2218,215173.0
2021-10-04 15:30:00,52.85,53.09,52.68,52.85,610058.0,47.2128,47.4272,47.061,47.2128,610058.0
2021-10-05 09:30:00,53.19,53.54,53.05,53.51,449700.0,47.5166,47.8292,47.3915,47.8024,449700.0
2021-10-05 10:00:00,53.5,54.28,53.5,54.27,325657.0,47.7935,48.4903,47.7935,48.4814,325657.0
2021-10-05 10:30:00,54.27,54.39,54.12,54.26,272724.0,48.4814,48.5886,48.3474,48.4724,272724.0
2021-10-05 11:00:00,54.26,54.38,54.2,54.24,211155.0,48.4724,48.5796,48.4188,48.4546,211155.0
2021-10-05 11:30:00,54.23,54.43,54.16,54.42,208051.0,48.4456,48.6243,48.3831,48.6154,208051.0
2021-10-05 12:00:00,54.42,54.55,54.13,54.26,283347.0,48.6154,48.7315,48.3563,48.4724,283347.0
2021-10-05 12:30:00,54.26,54.44,54.17,54.44,187554.0,48.4724,48.6332,48.392,48.6332,187554.0
2021-10-05 13:00:00,54.44,54.62,54.41,54.54,210704.0,48.6332,48.7941,48.6064,48.7226,210704.0
2021-10-05 13:30:00,54.53,54.68,54.5,54.66,177833.0,48.7137,48.8477,48.6868,48.8298,177833.0
2021-10-05 14:00:00,54.66,54.74,54.54,54.64,213199.0,48.8298,48.9013,48.7226,48.8119,213199.0
2021-10-05 14:30:00,54.63,54.7,54.52,54.57,193205.0,48.803,48.8655,48.7047,48.7494,193205.0
2021-10-05 15:00:00,54.58,54.68,54.55,54.59,239565.0,48.7583,48.8477,48.7315,48.7673,239565.0
2021-10-05 15:30:00,54.58,54.7,54.38,54.42,555198.0,48.7583,48.8655,48.5796,48.6154,555198.0
2021-10-06 09:30:00,53.84,54.52,53.69,53.75,423309.0,48.0972,48.7047,47.9632,48.0168,423309.0
2021-10-06 10:00:00,53.75,53.95,53.54,53.86,304113.0,48.0168,48.1955,47.8292,48.1151,304113.0
2021-10-06 10:30:00,53.83,54.11,53.63,53.98,376599.0,48.0883,48.3384,47.9096,48.2223,376599.0
2021-10-06 11:00:00,54.0,54.18,53.8,53.84,166990.0,48.2402,48.401,48.0615,48.0972,166990.0
2021-10-06 11:30:00,53.85,54.27,53.74,54.26,160854.0,48.1062,48.4814,48.0079,48.4724,160854.0
2021-10-06 12:00:00,54.27,54.3,53.89,53.98,153043.0,48.4814,48.5082,48.1419,48.2223,153043.0
2021-10-06 12:30:00,53.97,54.26,53.93,54.24,159874.0,48.2134,48.4724,48.1776,48.4546,159874.0
2021-10-06 13:00:00,54.25,54.31,54.05,54.29,181412.0,48.4635,48.5171,48.2848,48.4992,181412.0
2021-10-06 13:30:00,54.29,54.49,54.29,54.36,266078.0,48.4992,48.6779,48.4992,48.5618,266078.0
2021-10-06 14:00:00,54.37,54.7,54.33,54.58,215716.0,48.5707,48.8655,48.535,48.7583,215716.0
2021-10-06 14:30:00,54.57,54.78,54.52,54.53,199465.0,48.7494,48.937,48.7047,48.7137,199465.0
2021-10-06 15:00:00,54.53,54.78,54.53,54.78,216609.0,48.7137,48.937,48.7137,48.937,216609.0
2021-10-06 15:30:00,54.77,54.77,54.51,54.54,858315.0,48.9281,48.9281,48.6958,48.7226,858315.0
2021-10-07 09:30:00,55.14,55.14,54.6,55.07,571106.0,49.2586,49.2586,48.7762,49.1961,571106.0
2021-10-07 10:00:00,55.05,55.33,54.97,55.18,286358.0,49.1782,49.4283,49.1067,49.2943,286358.0
2021-10-07 10:30:00,55.17,55.42,55.11,55.21,222672.0,49.2854,49.5087,49.2318,49.3211,222672.0
2021-10-07 11:00:00,55.21,55.27,55.06,55.26,229842.0,49.3211,49.3747,49.1871,49.3658,229842.0
2021-10-07 11:30:00,55.26,55.28,55.04,55.08,349390.0,49.3658,49.3837,49.1693,49.205,349390.0
2021-10-07 12:00:00,55.09,55.19,55.01,55.04,173255.0,49.2139,49.3033,49.1425,49.1693,173255.0
2021-10-07 12:30:00,55.03,55.09,54.89,54.94,164747.0,49.1603,49.2139,49.0353,49.0799,164747.0
2021-10-07 13:00:00,54.95,55.02,54.92,54.98,177362.0,49.0889,49.1514,49.0621,49.1157,177362.0
2021-10-07 13:30:00,54.98,54.98,54.81,54.82,218565.0,49.1157,49.1157,48.9638,48.9727,218565.0
2021-10-07 14:00:00,54.81,54.9,54.72,54.73,349799.0,48.9638,49.0442,48.8834,48.8923,349799.0
2021-10-07 14:30:00,54.73,54.77,54.54,54.55,230896.0,48.8923,48.9281,48.7226,48.7315,230896.0
2021-10-07 15:00:00,54.55,54.69,54.46,54.56,313118.0,48.7315,48.8566,48.6511,48.7405,313118.0
2021-10-07 15:30:00,54.56,54.62,54.4,54.53,774645.0,48.7405,48.7941,48.5975,48.7137,774645.0
2021-10-08 09:30:00,54.67,55.62,54.61,55.58,353830.0,48.8387,49.6874,48.7851,49.6517,353830.0
2021-10-08 10:00:00,55.59,56.04,55.57,55.9,298307.0,49.6606,50.0626,49.6427,49.9375,298307.0
2021-10-08 10:30:00,55.92,56.05,55.83,55.92,287881.0,49.9554,50.0715,49.875,49.9554,287881.0
2021-10-08 11:00:00,55.93,56.09,55.87,56.07,204616.0,49.9643,50.1073,49.9107,50.0894,204616.0
2021-10-08 11:30:00,56.06,56.14,55.94,56.02,181902.0,50.0805,50.1519,49.9733,50.0447,181902.0
2021-10-08 12:00:00,56.02,56.08,55.92,55.94,192633.0,50.0447,50.0983,49.9554,49.9733,192633.0
2021-10-08 12:30:00,55.95,56.05,55.88,55.93,231999.0,49.9822,50.0715,49.9197,49.9643,231999.0
2021-10-08 13:00:00,55.94,55.98,55.71,55.76,175833.0,49.9733,50.009,49.7678,49.8125,175833.0
2021-10-08 13:30:00,55.74,55.83,55.72,55.82,148732.0,49.7946,49.875,49.7767,49.8661,148732.0
2021-10-08 14:00:00,55.82,56.03,55.79,56.01,180936.0,49.8661,50.0537,49.8393,50.0358,180936.0
2021-10-08 14:30:00,56.01,56.01,55.84,55.88,196049.0,50.0358,50.0358,49.8839,49.9197,196049.0
2021-10-08 15:00:00,55.88,55.97,55.84,55.97,294091.0,49.9197,50.0001,49.8839,50.0001,294091.0
2021-10-08 15:30:00,55.97,56.02,55.81,55.84,720974.0,50.0001,50.0447,49.8571,49.8839,720974.0
2021-10-11 09:30:00,55.89,56.54,55.88,56.51,385482.0,49.9286,50.5093,49.9197,50.4825,385482.0
2021-10-11 10:00:00,56.52,56.6,56.29,56.56,318665.0,50.4914,50.5629,50.2859,50.5271,318665.0
2021-10-11 10:30:00,56.56,56.6,56.37,56.38,351613.0,50.5271,50.5629,50.3574,50.3663,351613.0
2021-10-11 11:00:00,56.37,56.51,56.3,56.51,245483.0,50.3574,50.4825,50.2949,50.4825,245483.0
2021-10-11 11:30:00,56.5,56.65,56.45,56.55,212841.0,50.4735,50.6075,50.4289,50.5182,212841.0
2021-10-11 12:00:00,56.55,56.57,56.07,56.14,212461.0,50.5182,50.5361,50.0894,50.1519,212461.0
2021-10-11 12:30:00,56.13,56.16,55.95,56.06,183206.0,50.143,50.1698,49.9822,50.0805,183206.0
2021-10-11 13:00:00,56.06,56.06,55.8,55.84,196302.0,50.0805,50.0805,49.8482,49.8839,196302.0
2021-10-11 13:30:00,55.84,55.9,55.72,55.79,280694.0,49.8839,49.9375,49.7767,49.8393,280694.0
2021-10-11 14:00:00,55.79,55.81,55.51,55.58,227559.0,49.8393,49.8571,49.5891,49.6517,227559.0
2021-10-11 14:30:00,55.59,55.77,55.53,55.7,203224.0,49.6606,49.8214,49.607,49.7589,203224.0
2021-10-11 15:00:00,55.7,55.73,55.53,55.58,321687.0,49.7589,49.7857,49.607,49.6517,321687.0
2021-10-11 15:30:00,55.58,55.71,55.48,55.51,665981.0,49.6517,49.7678,49.5623,49.5891,665981.0
2021-10-12 09:30:00,55.51,56.0,55.33,55.78,411955.0,49.5891,50.0269,49.4283,49.8303,411955.0
2021-10-12 10:00:00,55.78,55.88,55.28,55.55,230063.0,49.8303,49.9197,49.3837,49.6249,230063.0
2021-10-12 10:30:00,55.54,55.94,55.5,55.82,272091.0,49.6159,49.9733,49.5802,49.8661,272091.0
2021-10-12 11:00:00,55.83,55.97,55.75,55.95,276454.0,49.875,50.0001,49.8035,49.9822,276454.0
2021-10-12 11:30:00,55.94,55.98,55.83,55.97,198760.0,49.9733,50.009,49.875,50.0001,198760.0
2021-10-12 12:00:00,55.96,56.06,55.83,55.86,185010.0,49.9911,50.0805,49.875,49.9018,185010.0
2021-10-12 12:30:00,55.86,55.86,55.64,55.73,161504.0,49.9018,49.9018,49.7053,49.7857,161504.0
2021-10-12 13:00:00,55.73,55.77,55.63,55.76,177200.0,49.7857,49.8214,49.6963,49.8125,177200.0
2021-10-12 13:30:00,55.77,55.82,55.66,55.76,173256.0,49.8214,49.8661,49.7231,49.8125,173256.0
2021-10-12 14:00:00,55.75,55.91,55.7,55.72,208765.0,49.8035,49.9465,49.7589,49.7767,208765.0
2021-10-12 14:30:00,55.72,55.75,55.54,55.55,247391.0,49.7767,49.8035,49.6159,49.6249,247391.0
2021-10-12 15:00:00,55.55,55.7,55.52,55.69,304675.0,49.6249,49.7589,49.5981,49.7499,304675.0
2021-10-12 15:30:00,55.69,55.71,55.41,55.51,578878.0,49.7499,49.7678,49.4998,49.5891,578878.0
2021-10-13 09:30:00,55.5,55.64,54.77,54.82,362985.0,49.5802,49.7053,48.9281,48.9727,362985.0
2021-10-13 10:00:00,54.8,54.88,54.45,54.8,443596.0,48.9549,49.0263,48.6422,48.9549,443596.0
2021-10-13 10:30:00,54.77,55.24,54.74,55.17,290978.0,48.9281,49.3479,48.9013,49.2854,290978.0
2021-10-13 11:00:00,55.18,55.36,55.09,55.11,220886.0,49.2943,49.4551,49.2139,49.2318,220886.0
2021-10-13 11:30:00,55.11,55.38,55.08,55.17,243871.0,49.2318,49.473,49.205,49.2854,243871.0
2021-10-13 12:00:00,55.18,55.24,55.04,55.15,252595.0,49.2943,49.3479,49.1693,49.2675,252595.0
2021-10-13 12:30:00,55.14,55.22,55.0,55.16,251574.0,49.2586,49.3301,49.1335,49.2765,251574.0
2021-10-13 13:00:00,55.16,55.29,55.09,55.27,164525.0,49.2765,49.3926,49.2139,49.3747,164525.0
2021-10-13 13:30:00,55.27,55.38,55.27,55.27,176763.0,49.3747,49.473,49.3747,49.3747,176763.0
2021-10-13 14:00:00,55.26,55.43,55.13,55.15,306150.0,49.3658,49.5177,49.2497,49.2675,306150.0
2021-10-13 14:30:00,55.15,55.21,55.0,55.21,250148.0,49.2675,49.3211,49.1335,49.3211,250148.0
2021-10-13 15:00:00,55.2,55.44,55.17,55.31,263678.0,49.3122,49.5266,49.2854,49.4105,263678.0
2021-10-13 15:30:00,55.31,55.41,55.2,55.28,864601.0,49.4105,49.4998,49.3122,49.3837,864601.0
2021-10-14 09:30:00,55.9,56.2,55.5,55.69,450139.0,49.9375,50.2055,49.5802,49.7499,450139.0
2021-10-14 10:00:00,55.69,56.17,55.63,56.14,381981.0,49.7499,50.1787,49.6963,50.1519,381981.0
2021-10-14 10:30:00,56.14,56.23,56.0,56.14,359101.0,50.1519,50.2323,50.0269,50.1519,359101.0
2021-10-14 11:00:00,56.14,56.17,55.96,56.05,287284.0,50.1519,50.1787,49.9911,50.0715,287284.0
2021-10-14 11:30:00,56.04,56.38,56.03,56.22,393271.0,50.0626,50.3663,50.0537,50.2234,393271.0
2021-10-14 12:00:00,56.21,56.25,56.15,56.21,278704.0,50.2145,50.2502,50.1609,50.2145,278704.0
2021-10-14 12:30:00,56.21,56.33,56.11,56.33,208619.0,50.2145,50.3217,50.1251,50.3217,208619.0
2021-10-14 13:00:00,56.33,56.36,56.21,56.28,229500.0,50.3217,50.3485,50.2145,50.277,229500.0
2021-10-14 13:30:00,56.3,56.44,56.3,56.42,189026.0,50.2949,50.4199,50.2949,50.4021,189026.0
2021-10-14 14:00:00,56.43,56.58,56.41,56.55,312160.0,50.411,50.545,50.3931,50.5182,312160.0
2021-10-14 14:30:00,56.55,56.63,56.51,56.58,263119.0,50.5182,50.5897,50.4825,50.545,263119.0
2021-10-14 15:00:00,56.58,56.59,56.33,56.38,308157.0,50.545,50.5539,50.3217,50.3663,308157.0
2021-10-14 15:30:00,56.38,56.6,56.35,56.58,813577.0,50.3663,50.5629,50.3395,50.545,813577.0
2021-10-15 09:30:00,57.04,57.32,56.73,56.86,516570.0,50.9559,51.2061,50.679,50.7951,516570.0
2021-10-15 10:00:00,56.9,57.35,56.81,57.04,293996.0,50.8309,51.2329,50.7505,50.9559,293996.0
2021-10-15 10:30:00,57.05,57.34,57.01,57.21,190236.0,50.9649,51.2239,50.9291,51.1078,190236.0
2021-10-15 11:00:00,57.22,57.27,57.12,57.2,178167.0,51.1167,51.1614,51.0274,51.0989,178167.0
2021-10-15 11:30:00,57.19,57.31,57.14,57.14,226024.0,51.0899,51.1971,51.0453,51.0453,226024.0
2021-10-15 12:00:00,57.14,57.15,57.03,57.04,156270.0,51.0453,51.0542,50.947,50.9559,156270.0
2021-10-15 12:30:00,57.04,57.19,56.97,57.18,203495.0,50.9559,51.0899,50.8934,51.081,203495.0
2021-10-15 13:00:00,57.18,57.24,57.15,57.19,278599.0,51.081,51.1346,51.0542,51.0899,278599.0
2021-10-15 13:30:00,57.19,57.36,57.18,57.36,160627.0,51.0899,51.2418,51.081,51.2418,160627.0
2021-10-15 14:00:00,57.36,57.7,57.36,57.68,189067.0,51.2418,51.5455,51.2418,51.5277,189067.0
2021-10-15 14:30:00,57.67,57.68,57.48,57.57,177605.0,51.5187,51.5277,51.349,51.4294,177605.0
2021-10-15 15:00:00,57.56,57.58,57.38,57.47,325053.0,51.4205,51.4383,51.2597,51.3401,325053.0
2021-10-15 15:30:00,57.46,57.47,57.14,57.16,827332.0,51.3311,51.3401,51.0453,51.0631,827332.0
2021-10-18 09:30:00,57.07,57.99,57.0,57.78,367765.0,50.9827,51.8046,50.9202,51.617,367765.0
2021-10-18 10:00:00,57.81,57.94,57.43,57.71,454883.0,51.6438,51.7599,51.3043,51.5545,454883.0
2021-10-18 10:30:00,57.71,57.84,57.55,57.57,208494.0,51.5545,51.6706,51.4115,51.4294,208494.0
2021-10-18 11:00:00,57.57,57.8,57.48,57.59,195736.0,51.4294,51.6349,51.349,51.4473,195736.0
2021-10-18 11:30:00,57.58,57.62,57.43,57.52,114360.0,51.4383,51.4741,51.3043,51.3847,114360.0
2021-10-18 12:00:00,57.53,57.56,57.46,57.47,120336.0,51.3937,51.4205,51.3311,51.3401,120336.0
2021-10-18 12:30:00,57.47,57.47,57.26,57.27,177445.0,51.3401,51.3401,51.1525,51.1614,177445.0
2021-10-18 13:00:00,57.27,57.35,57.24,57.31,121407.0,51.1614,51.2329,51.1346,51.1971,121407.0
2021-10-18 13:30:00,57.31,57.35,57.24,57.3,103197.0,51.1971,51.2329,51.1346,51.1882,103197.0
2021-10-18 14:00:00,57.3,57.44,57.24,57.44,140914.0,51.1882,51.3133,51.1346,51.3133,140914.0
2021-10-18 14:30:00,57.45,57.45,57.26,57.3,92896.0,51.3222,51.3222,51.1525,51.1882,92896.0
2021-10-18 15:00:00,57.3,57.35,57.25,57.3,165880.0,51.1882,51.2329,51.1435,51.1882,165880.0
2021-10-18 15:30:00,57.3,57.52,57.3,57.39,809666.0,51.1882,51.3847,51.1882,51.2686,809666.0
2021-10-19 09:30:00,55.99,56.75,55.5,55.85,834385.0,50.0179,50.6969,49.5802,49.8929,834385.0
2021-10-19 10:00:00,55.88,56.84,55.84,56.54,459442.0,49.9197,50.7773,49.8839,50.5093,459442.0
2021-10-19 10:30:00,56.52,56.98,56.52,56.87,300098.0,50.4914,50.9023,50.4914,50.8041,300098.0
2021-10-19 11:00:00,56.87,56.98,56.74,56.8,165956.0,50.8041,50.9023,50.6879,50.7415,165956.0
2021-10-19 11:30:00,56.79,56.98,56.75,56.8,245413.0,50.7326,50.9023,50.6969,50.7415,245413.0
2021-10-19 12:00:00,56.82,57.23,56.74,57.05,222279.0,50.7594,51.1257,50.6879,50.9649,222279.0
2021-10-19 12:30:00,57.06,57.39,57.06,57.34,230407.0,50.9738,51.2686,50.9738,51.2239,230407.0
2021-10-19 13:00:00,57.33,57.46,57.23,57.32,317499.0,51.215,51.3311,51.1257,51.2061,317499.0
2021-10-19 13:30:00,57.33,57.63,57.31,57.56,170639.0,51.215,51.483,51.1971,51.4205,170639.0
2021-10-19 14:00:00,57.57,57.59,57.47,57.55,162189.0,51.4294,51.4473,51.3401,51.4115,162189.0
2021-10-19 14:30:00,57.54,57.56,57.4,57.46,174103.0,51.4026,51.4205,51.2775,51.3311,174103.0
2021-10-19 15:00:00,57.46,57.64,57.46,57.57,232307.0,51.3311,51.4919,51.3311,51.4294,232307.0
2021-10-19 15:30:00,57.57,57.7,57.39,57.66,770500.0,51.4294,51.5455,51.2686,51.5098,770500.0
2021-10-20 09:30:00,57.65,58.62,57.47,58.62,438567.0,51.5009,52.3674,51.3401,52.3674,438567.0
2021-10-20 10:00:00,58.61,58.74,58.44,58.67,366432.0,52.3585,52.4746,52.2066,52.4121,366432.0
2021-10-20 10:30:00,58.67,58.89,58.43,58.57,342798.0,52.4121,52.6086,52.1977,52.3227,342798.0
2021-10-20 11:00:00,58.58,58.64,58.48,58.52,176915.0,52.3317,52.3853,52.2423,52.2781,176915.0
2021-10-20 11:30:00,58.53,58.78,58.51,58.67,210800.0,52.287,52.5103,52.2691,52.4121,210800.0
2021-10-20 12:00:00,58.66,58.93,58.63,58.9,388367.0,52.4031,52.6443,52.3763,52.6175,388367.0
2021-10-20 12:30:00,58.91,58.91,58.77,58.86,319608.0,52.6265,52.6265,52.5014,52.5818,319608.0
2021-10-20 13:00:00,58.86,59.19,58.83,59.18,353968.0,52.5818,52.8766,52.555,52.8677,353968.0
2021-10-20 13:30:00,59.19,59.39,59.15,59.38,300530.0,52.8766,53.0553,52.8409,53.0463,300530.0
2021-10-20 14:00:00,59.38,59.49,59.35,59.43,281345.0,53.0463,53.1446,53.0195,53.091,281345.0
2021-10-20 14:30:00,59.43,59.64,59.35,59.62,303872.0,53.091,53.2786,53.0195,53.2607,303872.0
2021-10-20 15:00:00,59.63,59.66,59.45,59.57,286052.0,53.2697,53.2965,53.1089,53.2161,286052.0
2021-10-20 15:30:00,59.57,59.57,59.17,59.32,813709.0,53.2161,53.2161,52.8587,52.9927,813709.0
2021-10-21 09:30:00,59.48,60.06,59.13,59.86,424844.0,53.1357,53.6538,52.823,53.4751,424844.0
2021-10-21 10:00:00,59.85,59.88,59.69,59.77,245016.0,53.4662,53.493,53.3233,53.3947,245016.0
2021-10-21 10:30:00,59.76,59.76,59.42,59.45,165341.0,53.3858,53.3858,53.0821,53.1089,165341.0
2021-10-21 11:00:00,59.45,59.54,59.2,59.32,198757.0,53.1089,53.1893,52.8855,52.9927,198757.0
2021-10-21 11:30:00,59.32,59.51,59.28,59.43,168177.0,52.9927,53.1625,52.957,53.091,168177.0
2021-10-21 12:00:00,59.41,59.51,59.4,59.43,154772.0,53.0731,53.1625,53.0642,53.091,154772.0
2021-10-21 12:30:00,59.44,59.44,59.27,59.35,130250.0,53.0999,53.0999,52.9481,53.0195,130250.0
2021-10-21 13:00:00,59.35,59.53,59.34,59.49,139468.0,53.0195,53.1803,53.0106,53.1446,139468.0
2021-10-21 13:30:00,59.48,59.5,59.26,59.27,127719.0,53.1357,53.1535,52.9391,52.9481,127719.0
2021-10-21 14:00:00,59.28,59.44,59.25,59.38,165598.0,52.957,53.0999,52.9302,53.0463,165598.0
2021-10-21 14:30:00,59.38,59.38,59.27,59.31,141233.0,53.0463,53.0463,52.9481,52.9838,141233.0
2021-10-21 15:00:00,59.32,59.53,59.29,59.51,215953.0,52.9927,53.1803,52.9659,53.1625,215953.0
2021-10-21 15:30:00,59.51,59.76,59.47,59.74,637999.0,53.1625,53.3858,53.1267,53.3679,637999.0
2021-10-22 09:30:00,59.99,60.43,59.89,60.34,426402.0,53.5913,53.9843,53.5019,53.9039,426402.0
2021-10-22 10:00:00,60.34,60.52,60.22,60.36,178981.0,53.9039,54.0647,53.7967,53.9218,178981.0
2021-10-22 10:30:00,60.37,60.4,59.8,59.82,293323.0,53.9307,53.9575,53.4215,53.4394,293323.0
2021-10-22 11:00:00,59.83,59.92,59.6,59.75,223848.0,53.4483,53.5287,53.2429,53.3769,223848.0
2021-10-22 11:30:00,59.75,59.79,59.53,59.6,182097.0,53.3769,53.4126,53.1803,53.2429,182097.0
2021-10-22 12:00:00,59.59,59.68,59.52,59.66,192542.0,53.2339,53.3143,53.1714,53.2965,192542.0
2021-10-22 12:30:00,59.66,59.76,59.64,59.75,177228.0,53.2965,53.3858,53.2786,53.3769,177228.0
2021-10-22 13:00:00,59.75,59.84,59.73,59.74,175379.0,53.3769,53.4573,53.359,53.3679,175379.0
2021-10-22 13:30:00,59.74,59.95,59.72,59.92,149880.0,53.3679,53.5555,53.3501,53.5287,149880.0
2021-10-22 14:00:00,59.93,60.09,59.9,59.93,219846.0,53.5377,53.6806,53.5109,53.5377,219846.0
2021-10-22 14:30:00,59.93,59.98,59.73,59.75,159026.0,53.5377,53.5823,53.359,53.3769,159026.0
2021-10-22 15:00:00,59.74,59.79,59.67,59.73,182384.0,53.3679,53.4126,53.3054,53.359,182384.0
2021-10-22 15:30:00,59.72,59.88,59.6,59.73,830506.0,53.3501,53.493,53.2429,53.359,830506.0
2021-10-25 09:30:00,59.82,59.9,59.34,59.63,264464.0,53.4394,53.5109,53.0106,53.2697,264464.0
2021-10-25 10:00:00,59.65,59.66,59.44,59.49,193170.0,53.2875,53.2965,53.0999,53.1446,193170.0
2021-10-25 10:30:00,59.49,59.69,59.45,59.65,162500.0,53.1446,53.3233,53.1089,53.2875,162500.0
2021-10-25 11:00:00,59.65,59.73,59.57,59.62,127916.0,53.2875,53.359,53.2161,53.2607,127916.0
2021-10-25 11:30:00,59.61,59.66,59.56,59.63,116768.0,53.2518,53.2965,53.2071,53.2697,116768.0
2021-10-25 12:00:00,59.63,59.63,59.39,59.44,137113.0,53.2697,53.2697,53.0553,53.0999,137113.0
2021-10-25 12:30:00,59.44,59.48,59.31,59.33,81401.0,53.0999,53.1357,52.9838,53.0017,81401.0
2021-10-25 13:00:00,59.33,59.48,59.31,59.48,108238.0,53.0017,53.1357,52.9838,53.1357,108238.0
2021-10-25 13:30:00,59.49,59.51,59.35,59.5,103459.0,53.1446,53.1625,53.0195,53.1535,103459.0
2021-10-25 14:00:00,59.5,59.56,59.45,59.47,96521.0,53.1535,53.2071,53.1089,53.1267,96521.0
2021-10-25 14:30:00,59.48,59.48,59.24,59.26,223433.0,53.1357,53.1357,52.9213,52.9391,223433.0
2021-10-25 15:00:00,59.26,59.37,59.23,59.32,330805.0,52.9391,53.0374,52.9123,52.9927,330805.0
2021-10-25 15:30:00,59.32,59.41,59.24,59.41,592118.0,52.9927,53.0731,52.9213,53.0731,592118.0
2021-10-26 09:30:00,59.53,59.59,59.23,59.35,234974.0,53.1803,53.2339,52.9123,53.0195,234974.0
2021-10-26 10:00:00,59.32,59.44,59.27,59.33,140780.0,52.9927,53.0999,52.9481,53.0017,140780.0
2021-10-26 10:30:00,59.32,59.41,59.21,59.38,147573.0,52.9927,53.0731,52.8945,53.0463,147573.0
2021-10-26 11:00:00,59.4,59.45,59.33,59.4,123804.0,53.0642,53.1089,53.0017,53.0642,123804.0
2021-10-26 11:30:00,59.39,59.41,59.3,59.3,128914.0,53.0553,53.0731,52.9749,52.9749,128914.0
2021-10-26 12:00:00,59.3,59.33,59.13,59.13,126470.0,52.9749,53.0017,52.823,52.823,126470.0
2021-10-26 12:30:00,59.14,59.21,58.94,59.06,341566.0,52.8319,52.8945,52.6533,52.7605,341566.0
2021-10-26 13:00:00,59.06,59.33,59.04,59.21,214440.0,52.7605,53.0017,52.7426,52.8945,214440.0
2021-10-26 13:30:00,59.21,59.26,59.13,59.21,136765.0,52.8945,52.9391,52.823,52.8945,136765.0
2021-10-26 14:00:00,59.21,59.41,59.2,59.35,136190.0,52.8945,53.0731,52.8855,53.0195,136190.0
2021-10-26 14:30:00,59.36,59.39,59.21,59.31,223777.0,53.0285,53.0553,52.8945,52.9838,223777.0
2021-10-26 15:00:00,59.32,59.46,59.28,59.29,132632.0,52.9927,53.1178,52.957,52.9659,132632.0
2021-10-26 15:30:00,59.29,59.3,59.08,59.09,515676.0,52.9659,52.9749,52.7783,52.7873,515676.0
2021-10-27 09:30:00,58.79,59.13,58.5,59.04,236322.0,52.5193,52.823,52.2602,52.7426,236322.0
2021-10-27 10:00:00,59.03,59.49,58.86,58.9,391411.0,52.7337,53.1446,52.5818,52.6175,391411.0
2021-10-27 10:30:00,58.89,59.03,58.73,58.88,197905.0,52.6086,52.7337,52.4657,52.5997,197905.0
2021-10-27 11:00:00,58.87,59.13,58.77,58.85,176964.0,52.5907,52.823,52.5014,52.5729,176964.0
2021-10-27 11:30:00,58.84,58.93,58.61,58.69,170129.0,52.5639,52.6443,52.3585,52.4299,170129.0
2021-10-27 12:00:00,58.7,58.89,58.55,58.88,149214.0,52.4389,52.6086,52.3049,52.5997,149214.0
2021-10-27 12:30:00,58.88,58.88,58.62,58.66,134099.0,52.5997,52.5997,52.3674,52.4031,134099.0
2021-10-27 13:00:00,58.67,58.74,58.61,58.66,104355.0,52.4121,52.4746,52.3585,52.4031,104355.0
2021-10-27 13:30:00,58.67,58.89,58.58,58.89,152147.0,52.4121,52.6086,52.3317,52.6086,152147.0
2021-10-27 14:00:00,58.89,58.93,58.84,58.87,141726.0,52.6086,52.6443,52.5639,52.5907,141726.0
2021-10-27 14:30:00,58.88,58.89,58.72,58.8,177130.0,52.5997,52.6086,52.4567,52.5282,177130.0
2021-10-27 15:00:00,58.81,58.85,58.62,58.72,171280.0,52.5371,52.5729,52.3674,52.4567,171280.0
2021-10-27 15:30:00,58.71,58.71,58.38,58.45,640282.0,52.4478,52.4478,52.153,52.2155,640282.0
2021-10-28 09:30:00,58.49,59.33,58.49,59.14,420679.0,52.2513,53.0017,52.2513,52.8319,420679.0
2021-10-28 10:00:00,59.15,59.28,58.9,59.25,246278.0,52.8409,52.957,52.6175,52.9302,246278.0
2021-10-28 10:30:00,59.27,59.33,59.13,59.3,185836.0,52.9481,53.0017,52.823,52.9749,185836.0
2021-10-28 11:00:00,59.31,59.41,59.06,59.1,123060.0,52.9838,53.0731,52.7605,52.7962,123060.0
2021-10-28 11:30:00,59.11,59.31,59.06,59.09,210814.0,52.8051,52.9838,52.7605,52.7873,210814.0
2021-10-28 12:00:00,59.09,59.25,59.07,59.14,200013.0,52.7873,52.9302,52.7694,52.8319,200013.0
2021-10-28 12:30:00,59.14,59.38,59.11,59.26,161185.0,52.8319,53.0463,52.8051,52.9391,161185.0
2021-10-28 13:00:00,59.27,59.37,59.26,59.34,127579.0,52.9481,53.0374,52.9391,53.0106,127579.0
2021-10-28 13:30:00,59.34,59.41,59.32,59.37,178533.0,53.0106,53.0731,52.9927,53.0374,178533.0
2021-10-28 14:00:00,59.37,59.43,59.32,59.43,106907.0,53.0374,53.091,52.9927,53.091,106907.0
2021-10-28 14:30:00,59.44,59.52,59.42,59.49,130952.0,53.0999,53.1714,53.0821,53.1446,130952.0
2021-10-28 15:00:00,59.49,59.52,59.36,59.4,154128.0,53.1446,53.1714,53.0285,53.0642,154128.0
2021-10-28 15:30:00,59.4,59.51,59.33,59.45,497802.0,53.0642,53.1625,53.0017,53.1089,497802.0
2021-10-29 09:30:00,59.17,59.52,59.03,59.31,373579.0,53.1623,53.4768,53.0365,53.2881,373579.0
2021-10-29 10:00:00,59.31,59.52,59.23,59.42,265908.0,53.2881,53.4768,53.2162,53.3869,265908.0
2021-10-29 10:30:00,59.43,59.59,59.33,59.57,166526.0,53.3959,53.5397,53.3061,53.5217,166526.0
2021-10-29 11:00:00,59.58,59.73,59.51,59.63,189456.0,53.5307,53.6655,53.4678,53.5756,189456.0
2021-10-29 11:30:00,59.63,59.75,59.58,59.65,136908.0,53.5756,53.6834,53.5307,53.5936,136908.0
2021-10-29 12:00:00,59.64,59.71,59.58,59.58,110366.0,53.5846,53.6475,53.5307,53.5307,110366.0
2021-10-29 12:30:00,59.59,59.67,59.52,59.53,133330.0,53.5397,53.6115,53.4768,53.4858,133330.0
2021-10-29 13:00:00,59.54,59.54,59.43,59.45,115580.0,53.4947,53.4947,53.3959,53.4139,115580.0
2021-10-29 13:30:00,59.45,59.56,59.44,59.55,102850.0,53.4139,53.5127,53.4049,53.5037,102850.0
2021-10-29 14:00:00,59.56,59.59,59.42,59.55,164915.0,53.5127,53.5397,53.3869,53.5037,164915.0
2021-10-29 14:30:00,59.55,59.6,59.46,59.59,173904.0,53.5037,53.5487,53.4229,53.5397,173904.0
2021-10-29 15:00:00,59.59,59.59,59.11,59.19,217932.0,53.5397,53.5397,53.1084,53.1803,217932.0
2021-10-29 15:30:00,59.19,59.32,59.09,59.21,809885.0,53.1803,53.2971,53.0904,53.1983,809885.0
2021-11-01 09:30:00,59.85,59.98,59.5,59.59,168946.0,53.7733,53.8901,53.4588,53.5397,168946.0
2021-11-01 10:00:00,59.61,59.92,59.48,59.73,149672.0,53.5576,53.8362,53.4408,53.6655,149672.0
2021-11-01 10:30:00,59.72,59.95,59.56,59.65,189615.0,53.6565,53.8631,53.5127,53.5936,189615.0
2021-11-01 11:00:00,59.64,59.8,59.63,59.77,134903.0,53.5846,53.7283,53.5756,53.7014,134903.0
2021-11-01 11:30:00,59.77,59.83,59.65,59.78,105676.0,53.7014,53.7553,53.5936,53.7104,105676.0
2021-11-01 12:00:00,59.78,59.99,59.77,59.93,114119.0,53.7104,53.8991,53.7014,53.8451,114119.0
2021-11-01 12:30:00,59.93,59.97,59.85,59.87,81718.0,53.8451,53.8811,53.7733,53.7912,81718.0
2021-11-01 13:00:00,59.87,59.87,59.72,59.75,99621.0,53.7912,53.7912,53.6565,53.6834,99621.0
2021-11-01 13:30:00,59.76,59.82,59.71,59.74,83729.0,53.6924,53.7463,53.6475,53.6744,83729.0
2021-11-01 14:00:00,59.74,59.74,59.5,59.61,119401.0,53.6744,53.6744,53.4588,53.5576,119401.0
2021-11-01 14:30:00,59.61,59.81,59.61,59.75,105576.0,53.5576,53.7373,53.5576,53.6834,105576.0
2021-11-01 15:00:00,59.76,59.78,59.64,59.74,148332.0,53.6924,53.7104,53.5846,53.6744,148332.0
2021-11-01 15:30:00,59.75,60.06,59.74,60.02,733775.0,53.6834,53.9619,53.6744,53.926,733775.0
2021-11-02 09:30:00,59.98,60.09,59.79,59.87,214569.0,53.8901,53.9889,53.7194,53.7912,214569.0
2021-11-02 10:00:00,59.87,60.26,59.85,60.09,129825.0,53.7912,54.1416,53.7733,53.9889,129825.0
2021-11-02 10:30:00,60.08,60.3,60.05,60.27,108703.0,53.9799,54.1776,53.953,54.1506,108703.0
2021-11-02 11:00:00,60.28,60.47,60.28,60.43,128001.0,54.1596,54.3303,54.1596,54.2944,128001.0
2021-11-02 11:30:00,60.42,60.43,60.17,60.18,90938.0,54.2854,54.2944,54.0608,54.0698,90938.0
2021-11-02 12:00:00,60.18,60.37,60.16,60.35,90558.0,54.0698,54.2405,54.0518,54.2225,90558.0
2021-11-02 12:30:00,60.36,60.4,60.23,60.25,69468.0,54.2315,54.2674,54.1147,54.1327,69468.0
2021-11-02 13:00:00,60.26,60.32,60.23,60.28,79688.0,54.1416,54.1956,54.1147,54.1596,79688.0
2021-11-02 13:30:00,60.27,60.27,60.18,60.19,91891.0,54.1506,54.1506,54.0698,54.0787,91891.0
2021-11-02 14:00:00,60.19,60.23,60.06,60.14,101258.0,54.0787,54.1147,53.9619,54.0338,101258.0
2021-11-02 14:30:00,60.14,60.22,60.01,60.01,160110.0,54.0338,54.1057,53.917,53.917,160110.0
2021-11-02 15:00:00,60.02,60.03,59.97,60.01,139682.0,53.926,53.935,53.8811,53.917,139682.0
2021-11-02 15:30:00,60.0,60.04,59.92,59.93,436787.0,53.908,53.944,53.8362,53.8451,436787.0
2021-11-03 09:30:00,59.67,60.07,59.6,60.01,192413.0,53.6115,53.9709,53.5487,53.917,192413.0
2021-11-03 10:00:00,60.04,60.13,59.89,60.02,82728.0,53.944,54.0248,53.8092,53.926,82728.0
2021-11-03 10:30:00,60.02,60.17,59.92,60.05,104520.0,53.926,54.0608,53.8362,53.953,104520.0
2021-11-03 11:00:00,60.05,60.19,60.04,60.07,65540.0,53.953,54.0787,53.944,53.9709,65540.0
2021-11-03 11:30:00,60.07,60.15,59.87,59.88,120774.0,53.9709,54.0428,53.7912,53.8002,120774.0
2021-11-03 12:00:00,59.88,59.88,59.63,59.64,79919.0,53.8002,53.8002,53.5756,53.5846,79919.0
2021-11-03 12:30:00,59.65,59.74,59.64,59.71,52864.0,53.5936,53.6744,53.5846,53.6475,52864.0
2021-11-03 13:00:00,59.72,59.72,59.53,59.56,74003.0,53.6565,53.6565,53.4858,53.5127,74003.0
2021-11-03 13:30:00,59.57,59.71,59.55,59.68,56239.0,53.5217,53.6475,53.5037,53.6205,56239.0
2021-11-03 14:00:00,59.65,60.1,59.59,59.94,168986.0,53.5936,53.9979,53.5397,53.8541,168986.0
2021-11-03 14:30:00,59.94,60.48,59.91,60.41,218630.0,53.8541,54.3393,53.8272,54.2764,218630.0
2021-11-03 15:00:00,60.41,60.46,60.25,60.3,108823.0,54.2764,54.3213,54.1327,54.1776,108823.0
2021-11-03 15:30:00,60.32,60.33,60.07,60.09,350613.0,54.1956,54.2045,53.9709,53.9889,350613.0
2021-11-04 09:30:00,59.89,60.01,59.2,59.4,242108.0,53.8092,53.917,53.1893,53.369,242108.0
2021-11-04 10:00:00,59.43,59.56,59.06,59.1,151748.0,53.3959,53.5127,53.0635,53.0994,151748.0
2021-11-04 10:30:00,59.1,59.17,58.72,58.73,152696.0,53.0994,53.1623,52.758,52.767,152696.0
2021-11-04 11:00:00,58.73,58.84,58.58,58.64,186321.0,52.767,52.8658,52.6322,52.6861,186321.0
2021-11-04 11:30:00,58.63,59.12,58.62,59.12,107916.0,52.6771,53.1174,52.6682,53.1174,107916.0
2021-11-04 12:00:00,59.13,59.2,58.85,58.88,176820.0,53.1264,53.1893,52.8748,52.9018,176820.0
2021-11-04 12:30:00,58.88,58.95,58.79,58.86,70808.0,52.9018,52.9647,52.8209,52.8838,70808.0
2021-11-04 13:00:00,58.86,58.91,58.8,58.89,93269.0,52.8838,52.9287,52.8299,52.9107,93269.0
2021-11-04 13:30:00,58.89,58.9,58.66,58.73,86124.0,52.9107,52.9197,52.7041,52.767,86124.0
2021-11-04 14:00:00,58.73,58.77,58.65,58.67,99317.0,52.767,52.8029,52.6951,52.7131,99317.0
2021-11-04 14:30:00,58.68,58.68,58.5,58.57,113286.0,52.7221,52.7221,52.5603,52.6232,113286.0
2021-11-04 15:00:00,58.57,58.77,58.56,58.77,108544.0,52.6232,52.8029,52.6142,52.8029,108544.0
2021-11-04 15:30:00,58.77,59.13,58.73,59.07,594287.0,52.8029,53.1264,52.767,53.0725,594287.0
2021-11-05 09:30:00,59.46,59.68,59.31,59.4,303017.0,53.4229,53.6205,53.2881,53.369,303017.0
2021-11-05 10:00:00,59.4,59.52,59.23,59.37,221997.0,53.369,53.4768,53.2162,53.342,221997.0
2021-11-05 10:30:00,59.37,59.58,59.31,59.58,188448.0,53.342,53.5307,53.2881,53.5307,188448.0
2021-11-05 11:00:00,59.58,59.62,59.37,59.37,143853.0,53.5307,53.5666,53.342,53.342,143853.0
2021-11-05 11:30:00,59.38,59.39,58.97,59.05,164992.0,53.351,53.36,52.9826,53.0545,164992.0
2021-11-05 12:00:00,59.06,59.18,59.05,59.11,93271.0,53.0635,53.1713,53.0545,53.1084,93271.0
2021-11-05 12:30:00,59.11,59.21,59.09,59.12,116553.0,53.1084,53.1983,53.0904,53.1174,116553.0
2021-11-05 13:00:00,59.13,59.25,59.0,59.02,113271.0,53.1264,53.2342,53.0096,53.0275,113271.0
2021-11-05 13:30:00,59.03,59.12,58.89,58.97,136257.0,53.0365,53.1174,52.9107,52.9826,136257.0
2021-11-05 14:00:00,58.97,59.17,58.96,59.14,133406.0,52.9826,53.1623,52.9736,53.1354,133406.0
2021-11-05 14:30:00,59.13,59.25,59.11,59.23,143419.0,53.1264,53.2342,53.1084,53.2162,143419.0
2021-11-05 15:00:00,59.23,59.25,58.94,58.95,180838.0,53.2162,53.2342,52.9557,52.9647,180838.0
2021-11-05 15:30:00,58.95,58.98,58.76,58.82,621012.0,52.9647,52.9916,52.7939,52.8478,621012.0
2021-11-08 09:30:00,59.16,59.46,58.83,59.15,334347.0,53.1533,53.4229,52.8568,53.1443,334347.0
2021-11-08 10:00:00,59.17,59.29,59.01,59.04,135266.0,53.1623,53.2701,53.0186,53.0455,135266.0
2021-11-08 10:30:00,59.04,59.2,58.96,59.11,156535.0,53.0455,53.1893,52.9736,53.1084,156535.0
2021-11-08 11:00:00,59.12,59.24,59.02,59.13,136064.0,53.1174,53.2252,53.0275,53.1264,136064.0
2021-11-08 11:30:00,59.13,59.22,59.0,59.17,132024.0,53.1264,53.2072,53.0096,53.1623,132024.0
2021-11-08 12:00:00,59.16,59.21,59.08,59.16,125624.0,53.1533,53.1983,53.0815,53.1533,125624.0
2021-11-08 12:30:00,59.16,59.17,58.86,58.9,108907.0,53.1533,53.1623,52.8838,52.9197,108907.0
2021-11-08 13:00:00,58.9,58.91,58.76,58.77,188266.0,52.9197,52.9287,52.7939,52.8029,188266.0
2021-11-08 13:30:00,58.77,58.86,58.73,58.86,83148.0,52.8029,52.8838,52.767,52.8838,83148.0
2021-11-08 14:00:00,58.87,58.94,58.7,58.79,158568.0,52.8928,52.9557,52.74,52.8209,158568.0
2021-11-08 14:30:00,58.8,58.97,58.8,58.94,115251.0,52.8299,52.9826,52.8299,52.9557,115251.0
2021-11-08 15:00:00,58.94,59.0,58.86,58.9,134702.0,52.9557,53.0096,52.8838,52.9197,134702.0
2021-11-08 15:30:00,58.9,59.03,58.88,58.98,284158.0,52.9197,53.0365,52.9018,52.9916,284158.0
2021-11-09 09:30:00,58.61,58.87,58.27,58.52,290635.0,52.6592,52.8928,52.3537,52.5783,290635.0
2021-11-09 10:00:00,58.51,58.58,58.21,58.51,312112.0,52.5693,52.6322,52.2998,52.5693,312112.0
2021-11-09 10:30:00,58.5,58.65,58.44,58.48,182658.0,52.5603,52.6951,52.5064,52.5424,182658.0
2021-11-09 11:00:00,58.48,58.49,58.3,58.37,167491.0,52.5424,52.5514,52.3806,52.4435,167491.0
2021-11-09 11:30:00,58.38,58.48,58.21,58.23,138686.0,52.4525,52.5424,52.2998,52.3178,138686.0
2021-11-09 12:00:00,58.22,58.43,58.16,58.36,141620.0,52.3088,52.4974,52.2549,52.4346,141620.0
2021-11-09 12:30:00,58.35,58.49,58.33,58.36,112547.0,52.4256,52.5514,52.4076,52.4346,112547.0
2021-11-09 13:00:00,58.37,58.39,58.3,58.36,67959.0,52.4435,52.4615,52.3806,52.4346,67959.0
2021-11-09 13:30:00,58.37,58.43,58.33,58.36,94771.0,52.4435,52.4974,52.4076,52.4346,94771.0
2021-11-09 14:00:00,58.35,58.49,58.32,58.42,137946.0,52.4256,52.5514,52.3986,52.4885,137946.0
2021-11-09 14:30:00,58.41,58.55,58.4,58.54,194553.0,52.4795,52.6053,52.4705,52.5963,194553.0
2021-11-09 15:00:00,58.54,58.65,58.48,58.63,127918.0,52.5963,52.6951,52.5424,52.6771,127918.0
2021-11-09 15:30:00,58.63,58.75,58.52,58.58,534756.0,52.6771,52.785,52.5783,52.6322,534756.0
2021-11-10 09:30:00,58.46,59.06,58.42,59.01,379207.0,52.5244,53.0635,52.4885,53.0186,379207.0
2021-11-10 10:00:00,59.02,59.19,58.86,59.13,249984.0,53.0275,53.1803,52.8838,53.1264,249984.0
2021-11-10 10:30:00,59.11,59.47,59.07,59.35,193215.0,53.1084,53.4319,53.0725,53.324,193215.0
2021-11-10 11:00:00,59.36,59.53,59.35,59.52,138155.0,53.333,53.4858,53.324,53.4768,138155.0
2021-11-10 11:30:00,59.52,59.53,59.41,59.48,105518.0,53.4768,53.4858,53.3779,53.4408,105518.0
2021-11-10 12:00:00,59.48,59.53,59.35,59.36,111373.0,53.4408,53.4858,53.324,53.333,111373.0
2021-11-10 12:30:00,59.35,59.5,59.29,59.31,231668.0,53.324,53.4588,53.2701,53.2881,231668.0
2021-11-10 13:00:00,59.3,59.6,59.28,59.45,203039.0,53.2791,53.5487,53.2611,53.4139,203039.0
2021-11-10 13:30:00,59.45,59.52,59.27,59.28,222241.0,53.4139,53.4768,53.2522,53.2611,222241.0
2021-11-10 14:00:00,59.28,59.28,59.18,59.21,201121.0,53.2611,53.2611,53.1713,53.1983,201121.0
2021-11-10 14:30:00,59.22,59.29,59.09,59.24,230696.0,53.2072,53.2701,53.0904,53.2252,230696.0
2021-11-10 15:00:00,59.25,59.45,59.15,59.41,180903.0,53.2342,53.4139,53.1443,53.3779,180903.0
2021-11-10 15:30:00,59.39,59.39,59.07,59.16,543150.0,53.36,53.36,53.0725,53.1533,543150.0
2021-11-11 09:30:00,59.14,59.55,58.93,59.33,236169.0,53.1354,53.5037,52.9467,53.3061,236169.0
2021-11-11 10:00:00,59.33,59.45,59.26,59.3,81053.0,53.3061,53.4139,53.2432,53.2791,81053.0
2021-11-11 10:30:00,59.31,59.42,59.27,59.35,163638.0,53.2881,53.3869,53.2522,53.324,163638.0
2021-11-11 11:00:00,59.36,59.64,59.33,59.63,100654.0,53.333,53.5846,53.3061,53.5756,100654.0
2021-11-11 11:30:00,59.63,59.86,59.57,59.79,210344.0,53.5756,53.7823,53.5217,53.7194,210344.0
2021-11-11 12:00:00,59.8,59.98,59.8,59.97,148411.0,53.7283,53.8901,53.7283,53.8811,148411.0
2021-11-11 12:30:00,59.97,60.2,59.96,60.18,176419.0,53.8811,54.0877,53.8721,54.0698,176419.0
2021-11-11 13:00:00,60.19,60.27,60.1,60.22,413762.0,54.0787,54.1506,53.9979,54.1057,413762.0
2021-11-11 13:30:00,60.22,60.29,60.01,60.25,305376.0,54.1057,54.1686,53.917,54.1327,305376.0
2021-11-11 14:00:00,60.26,60.36,60.17,60.26,216773.0,54.1416,54.2315,54.0608,54.1416,216773.0
2021-11-11 14:30:00,60.26,60.38,60.25,60.35,164994.0,54.1416,54.2495,54.1327,54.2225,164994.0
2021-11-11 15:00:00,60.36,60.44,60.28,60.29,216176.0,54.2315,54.3034,54.1596,54.1686,216176.0
2021-11-11 15:30:00,60.29,60.29,59.94,59.98,463343.0,54.1686,54.1686,53.8541,53.8901,463343.0
2021-11-12 09:30:00,60.0,60.01,59.67,59.83,227766.0,53.908,53.917,53.6115,53.7553,227766.0
2021-11-12 10:00:00,59.83,59.93,59.61,59.71,209576.0,53.7553,53.8451,53.5576,53.6475,209576.0
2021-11-12 10:30:00,59.7,59.97,59.65,59.85,175825.0,53.6385,53.8811,53.5936,53.7733,175825.0
2021-11-12 11:00:00,59.86,60.05,59.85,59.89,187746.0,53.7823,53.953,53.7733,53.8092,187746.0
2021-11-12 11:30:00,59.89,60.08,59.86,60.05,123301.0,53.8092,53.9799,53.7823,53.953,123301.0
2021-11-12 12:00:00,60.05,60.11,59.82,59.88,128280.0,53.953,54.0069,53.7463,53.8002,128280.0
2021-11-12 12:30:00,59.87,59.89,59.72,59.83,148663.0,53.7912,53.8092,53.6565,53.7553,148663.0
2021-11-12 13:00:00,59.83,59.87,59.72,59.75,148769.0,53.7553,53.7912,53.6565,53.6834,148769.0
2021-11-12 13:30:00,59.74,59.74,59.64,59.72,83784.0,53.6744,53.6744,53.5846,53.6565,83784.0
2021-11-12 14:00:00,59.71,59.87,59.71,59.81,92707.0,53.6475,53.7912,53.6475,53.7373,92707.0
2021-11-12 14:30:00,59.81,59.92,59.76,59.82,114771.0,53.7373,53.8362,53.6924,53.7463,114771.0
2021-11-12 15:00:00,59.82,60.07,59.8,60.07,140673.0,53.7463,53.9709,53.7283,53.9709,140673.0
2021-11-12 15:30:00,60.07,60.15,59.99,60.08,447724.0,53.9709,54.0428,53.8991,53.9799,447724.0
2021-11-15 09:30:00,60.29,60.38,60.06,60.33,150606.0,54.1686,54.2495,53.9619,54.2045,150606.0
2021-11-15 10:00:00,60.32,60.32,60.07,60.11,166414.0,54.1956,54.1956,53.9709,54.0069,166414.0
2021-11-15 10:30:00,60.11,60.25,60.02,60.17,80028.0,54.0069,54.1327,53.926,54.0608,80028.0
2021-11-15 11:00:00,60.17,60.26,60.1,60.12,97939.0,54.0608,54.1416,53.9979,54.0159,97939.0
2021-11-15 11:30:00,60.12,60.17,60.02,60.04,99735.0,54.0159,54.0608,53.926,53.944,99735.0
2021-11-15 12:00:00,60.04,60.07,59.97,60.05,59343.0,53.944,53.9709,53.8811,53.953,59343.0
2021-11-15 12:30:00,60.04,60.14,60.03,60.11,110431.0,53.944,54.0338,53.935,54.0069,110431.0
2021-11-15 13:00:00,60.1,60.17,60.09,60.13,88578.0,53.9979,54.0608,53.9889,54.0248,88578.0
2021-11-15 13:30:00,60.12,60.22,60.1,60.18,87963.0,54.0159,54.1057,53.9979,54.0698,87963.0
2021-11-15 14:00:00,60.18,60.18,60.03,60.04,114462.0,54.0698,54.0698,53.935,53.944,114462.0
2021-11-15 14:30:00,60.03,60.06,59.96,59.99,129678.0,53.935,53.9619,53.8721,53.8991,129678.0
2021-11-15 15:00:00,59.99,60.09,59.98,60.03,132290.0,53.8991,53.9889,53.8901,53.935,132290.0
2021-11-15 15:30:00,60.02,60.02,59.73,59.9,298221.0,53.926,53.926,53.6655,53.8182,298221.0
2021-11-16 09:30:00,59.83,59.94,59.6,59.65,184728.0,53.7553,53.8541,53.5487,53.5936,184728.0
2021-11-16 10:00:00,59.65,59.86,59.54,59.65,178585.0,53.5936,53.7823,53.4947,53.5936,178585.0
2021-11-16 10:30:00,59.66,59.74,59.4,59.44,120274.0,53.6026,53.6744,53.369,53.4049,120274.0
2021-11-16 11:00:00,59.44,59.67,59.41,59.59,77079.0,53.4049,53.6115,53.3779,53.5397,77079.0
2021-11-16 11:30:00,59.58,59.69,59.51,59.69,103027.0,53.5307,53.6295,53.4678,53.6295,103027.0
2021-11-16 12:00:00,59.69,59.74,59.63,59.69,84032.0,53.6295,53.6744,53.5756,53.6295,84032.0
2021-11-16 12:30:00,59.69,59.84,59.58,59.82,164201.0,53.6295,53.7643,53.5307,53.7463,164201.0
2021-11-16 13:00:00,59.82,59.91,59.76,59.82,92278.0,53.7463,53.8272,53.6924,53.7463,92278.0
2021-11-16 13:30:00,59.83,59.83,59.75,59.78,57226.0,53.7553,53.7553,53.6834,53.7104,57226.0
2021-11-16 14:00:00,59.78,59.79,59.67,59.68,80220.0,53.7104,53.7194,53.6115,53.6205,80220.0
2021-11-16 14:30:00,59.68,59.74,59.56,59.59,173264.0,53.6205,53.6744,53.5127,53.5397,173264.0
2021-11-16 15:00:00,59.6,59.6,59.38,59.39,116625.0,53.5487,53.5487,53.351,53.36,116625.0
2021-11-16 15:30:00,59.38,59.4,59.13,59.16,659177.0,53.351,53.369,53.1264,53.1533,659177.0
2021-11-17 09:30:00,59.01,59.19,58.5,58.53,347253.0,53.0186,53.1803,52.5603,52.5873,347253.0
2021-11-17 10:00:00,58.49,58.66,58.35,58.41,84254.0,52.5514,52.7041,52.4256,52.4795,84254.0
2021-11-17 10:30:00,58.41,58.57,58.39,58.56,91090.0,52.4795,52.6232,52.4615,52.6142,91090.0
2021-11-17 11:00:00,58.56,58.61,58.33,58.36,97186.0,52.6142,52.6592,52.4076,52.4346,97186.0
2021-11-17 11:30:00,58.35,58.47,58.34,58.45,50489.0,52.4256,52.5334,52.4166,52.5154,50489.0
2021-11-17 12:00:00,58.45,58.48,58.23,58.23,65540.0,52.5154,52.5424,52.3178,52.3178,65540.0
2021-11-17 12:30:00,58.23,58.29,58.16,58.28,62175.0,52.3178,52.3717,52.2549,52.3627,62175.0
2021-11-17 13:00:00,58.27,58.27,58.04,58.04,162864.0,52.3537,52.3537,52.147,52.147,162864.0
2021-11-17 13:30:00,58.04,58.1,57.91,58.0,106846.0,52.147,52.201,52.0302,52.1111,106846.0
2021-11-17 14:00:00,57.99,58.01,57.82,57.9,89444.0,52.1021,52.1201,51.9494,52.0213,89444.0
2021-11-17 14:30:00,57.9,58.28,57.89,58.11,133255.0,52.0213,52.3627,52.0123,52.2099,133255.0
2021-11-17 15:00:00,58.11,58.25,58.07,58.15,91345.0,52.2099,52.3357,52.174,52.2459,91345.0
2021-11-17 15:30:00,58.15,58.2,58.02,58.04,472100.0,52.2459,52.2908,52.1291,52.147,472100.0
2021-11-18 09:30:00,58.13,58.42,57.99,58.03,303554.0,52.2279,52.4885,52.1021,52.1381,303554.0
2021-11-18 10:00:00,58.02,58.06,57.58,57.65,108051.0,52.1291,52.165,51.7337,51.7966,108051.0
2021-11-18 10:30:00,57.65,57.94,57.64,57.94,91181.0,51.7966,52.0572,51.7877,52.0572,91181.0
2021-11-18 11:00:00,57.94,58.08,57.91,58.0,78128.0,52.0572,52.183,52.0302,52.1111,78128.0
2021-11-18 11:30:00,58.0,58.12,57.88,58.02,92327.0,52.1111,52.2189,52.0033,52.1291,92327.0
2021-11-18 12:00:00,58.02,58.04,57.94,57.98,84346.0,52.1291,52.147,52.0572,52.0931,84346.0
2021-11-18 12:30:00,57.98,58.02,57.85,57.91,82252.0,52.0931,52.1291,51.9763,52.0302,82252.0
2021-11-18 13:00:00,57.9,58.01,57.86,57.88,69956.0,52.0213,52.1201,51.9853,52.0033,69956.0
2021-11-18 13:30:00,57.88,57.97,57.78,57.93,93705.0,52.0033,52.0842,51.9134,52.0482,93705.0
2021-11-18 14:00:00,57.93,57.93,57.6,57.62,125033.0,52.0482,52.0482,51.7517,51.7697,125033.0
2021-11-18 14:30:00,57.62,57.84,57.6,57.83,185087.0,51.7697,51.9674,51.7517,51.9584,185087.0
2021-11-18 15:00:00,57.83,57.86,57.72,57.8,143895.0,51.9584,51.9853,51.8595,51.9314,143895.0
2021-11-18 15:30:00,57.8,57.8,57.63,57.77,522887.0,51.9314,51.9314,51.7787,51.9045,522887.0
2021-11-19 09:30:00,57.16,57.26,56.36,56.53,402384.0,51.3564,51.4462,50.6376,50.7904,402384.0
2021-11-19 10:00:00,56.51,56.78,56.37,56.76,231865.0,50.7724,51.015,50.6466,50.997,231865.0
2021-11-19 10:30:00,56.74,56.94,56.7,56.79,158838.0,50.979,51.1587,50.9431,51.024,158838.0
2021-11-19 11:00:00,56.79,56.96,56.75,56.92,122263.0,51.024,51.1767,50.988,51.1408,122263.0
2021-11-19 11:30:00,56.92,57.1,56.9,57.03,109731.0,51.1408,51.3025,51.1228,51.2396,109731.0
2021-11-19 12:00:00,57.02,57.3,57.02,57.29,76302.0,51.2306,51.4822,51.2306,51.4732,76302.0
2021-11-19 12:30:00,57.29,57.48,57.28,57.46,103669.0,51.4732,51.6439,51.4642,51.6259,103669.0
2021-11-19 13:00:00,57.46,57.47,57.24,57.25,128887.0,51.6259,51.6349,51.4283,51.4373,128887.0
2021-11-19 13:30:00,57.25,57.25,57.03,57.15,118295.0,51.4373,51.4373,51.2396,51.3474,118295.0
2021-11-19 14:00:00,57.15,57.17,56.96,56.96,87912.0,51.3474,51.3654,51.1767,51.1767,87912.0
2021-11-19 14:30:00,56.96,56.96,56.86,56.92,147726.0,51.1767,51.1767,51.0869,51.1408,147726.0
2021-11-19 15:00:00,56.91,56.99,56.82,56.92,154798.0,51.1318,51.2037,51.0509,51.1408,154798.0
2021-11-19 15:30:00,56.91,57.09,56.86,57.07,695079.0,51.1318,51.2935,51.0869,51.2755,695079.0
2021-11-22 09:30:00,57.8,58.26,57.66,58.04,264206.0,51.9314,52.3447,51.8056,52.147,264206.0
2021-11-22 10:00:00,58.04,58.32,58.04,58.2,185632.0,52.147,52.3986,52.147,52.2908,185632.0
2021-11-22 10:30:00,58.21,58.49,58.19,58.45,119659.0,52.2998,52.5514,52.2818,52.5154,119659.0
2021-11-22 11:00:00,58.45,58.78,58.34,58.77,110510.0,52.5154,52.8119,52.4166,52.8029,110510.0
2021-11-22 11:30:00,58.76,58.76,58.36,58.42,124163.0,52.7939,52.7939,52.4346,52.4885,124163.0
2021-11-22 12:00:00,58.41,58.72,58.4,58.7,95683.0,52.4795,52.758,52.4705,52.74,95683.0
2021-11-22 12:30:00,58.7,58.77,58.59,58.73,103699.0,52.74,52.8029,52.6412,52.767,103699.0
2021-11-22 13:00:00,58.73,58.86,58.68,58.68,85208.0,52.767,52.8838,52.7221,52.7221,85208.0
2021-11-22 13:30:00,58.69,58.74,58.63,58.64,106579.0,52.731,52.776,52.6771,52.6861,106579.0
2021-11-22 14:00:00,58.63,58.68,58.5,58.68,98164.0,52.6771,52.7221,52.5603,52.7221,98164.0
2021-11-22 14:30:00,58.67,58.72,58.6,58.7,95815.0,52.7131,52.758,52.6502,52.74,95815.0
2021-11-22 15:00:00,58.69,58.75,58.57,58.58,111479.0,52.731,52.785,52.6232,52.6322,111479.0
2021-11-22 15:30:00,58.57,58.69,58.17,58.22,357909.0,52.6232,52.731,52.2638,52.3088,357909.0
2021-11-23 09:30:00,58.63,58.98,58.37,58.63,236412.0,52.6771,52.9916,52.4435,52.6771,236412.0
2021-11-23 10:00:00,58.65,58.76,58.54,58.62,129783.0,52.6951,52.7939,52.5963,52.6682,129783.0
2021-11-23 10:30:00,58.62,58.74,58.48,58.48,196791.0,52.6682,52.776,52.5424,52.5424,196791.0
2021-11-23 11:00:00,58.48,58.65,58.31,58.59,156731.0,52.5424,52.6951,52.3896,52.6412,156731.0
2021-11-23 11:30:00,58.59,58.84,58.55,58.71,109674.0,52.6412,52.8658,52.6053,52.749,109674.0
2021-11-23 12:00:00,58.72,58.74,58.56,58.68,65088.0,52.758,52.776,52.6142,52.7221,65088.0
2021-11-23 12:30:00,58.68,58.7,58.51,58.56,78394.0,52.7221,52.74,52.5693,52.6142,78394.0
2021-11-23 13:00:00,58.55,58.62,58.49,58.62,74079.0,52.6053,52.6682,52.5514,52.6682,74079.0
2021-11-23 13:30:00,58.62,58.9,58.62,58.79,91095.0,52.6682,52.9197,52.6682,52.8209,91095.0
2021-11-23 14:00:00,58.79,58.92,58.76,58.89,56794.0,52.8209,52.9377,52.7939,52.9107,56794.0
2021-11-23 14:30:00,58.89,59.02,58.78,59.01,111621.0,52.9107,53.0275,52.8119,53.0186,111621.0
2021-11-23 15:00:00,59.01,59.07,58.81,58.85,77747.0,53.0186,53.0725,52.8389,52.8748,77747.0
2021-11-23 15:30:00,58.84,59.07,58.8,59.02,356257.0,52.8658,53.0725,52.8299,53.0275,356257.0
2021-11-24 09:30:00,58.85,59.32,58.63,59.1,173638.0,52.8748,53.2971,52.6771,53.0994,173638.0
2021-11-24 10:00:00,59.08,59.29,59.02,59.16,113178.0,53.0815,53.2701,53.0275,53.1533,113178.0
2021-11-24 10:30:00,59.16,59.21,59.03,59.19,140929.0,53.1533,53.1983,53.0365,53.1803,140929.0
2021-11-24 11:00:00,59.19,59.25,58.85,58.88,147746.0,53.1803,53.2342,52.8748,52.9018,147746.0
2021-11-24 11:30:00,58.88,58.91,58.44,58.68,160545.0,52.9018,52.9287,52.5064,52.7221,160545.0
2021-11-24 12:00:00,58.68,59.09,58.67,59.05,250530.0,52.7221,53.0904,52.7131,53.0545,250530.0
2021-11-24 12:30:00,59.05,59.26,59.05,59.18,163880.0,53.0545,53.2432,53.0545,53.1713,163880.0
2021-11-24 13:00:00,59.18,59.2,59.09,59.19,52906.0,53.1713,53.1893,53.0904,53.1803,52906.0
2021-11-24 13:30:00,59.2,59.21,59.12,59.14,60793.0,53.1893,53.1983,53.1174,53.1354,60793.0
2021-11-24 14:00:00,59.16,59.19,58.95,58.96,79105.0,53.1533,53.1803,52.9647,52.9736,79105.0
2021-11-24 14:30:00,58.96,59.05,58.96,58.97,98517.0,52.9736,53.0545,52.9736,52.9826,98517.0
2021-11-24 15:00:00,58.97,59.04,58.93,58.98,89587.0,52.9826,53.0455,52.9467,52.9916,89587.0
2021-11-24 15:30:00,58.98,59.03,58.81,58.92,254017.0,52.9916,53.0365,52.8389,52.9377,254017.0
2021-11-26 09:30:00,56.81,56.9,55.97,56.16,447320.0,51.0419,51.1228,50.2872,50.4579,447320.0
2021-11-26 10:00:00,56.15,56.71,56.06,56.66,251330.0,50.4489,50.9521,50.3681,50.9072,251330.0
2021-11-26 10:30:00,56.68,57.15,56.57,56.87,242515.0,50.9251,51.3474,50.8263,51.0958,242515.0
2021-11-26 11:00:00,56.84,56.87,56.46,56.69,204664.0,51.0689,51.0958,50.7275,50.9341,204664.0
2021-11-26 11:30:00,56.7,56.82,56.57,56.66,183763.0,50.9431,51.0509,50.8263,50.9072,183763.0
2021-11-26 12:00:00,56.66,57.09,56.6,56.97,297220.0,50.9072,51.2935,50.8533,51.1857,297220.0
2021-11-26 12:30:00,56.96,57.17,56.65,56.75,663900.0,51.1767,51.3654,50.8982,50.988,663900.0
2021-11-29 09:30:00,57.4,57.7,57.02,57.11,381347.0,51.572,51.8416,51.2306,51.3115,381347.0
2021-11-29 10:00:00,57.11,57.22,56.8,56.82,181696.0,51.3115,51.4103,51.0329,51.0509,181696.0
2021-11-29 10:30:00,56.82,56.91,56.7,56.9,158046.0,51.0509,51.1318,50.9431,51.1228,158046.0
2021-11-29 11:00:00,56.9,57.0,56.77,56.79,117251.0,51.1228,51.2126,51.006,51.024,117251.0
2021-11-29 11:30:00,56.79,57.05,56.75,56.96,114570.0,51.024,51.2576,50.988,51.1767,114570.0
2021-11-29 12:00:00,56.97,57.41,56.94,57.29,95665.0,51.1857,51.581,51.1587,51.4732,95665.0
2021-11-29 12:30:00,57.3,57.39,57.29,57.31,113255.0,51.4822,51.563,51.4732,51.4912,113255.0
2021-11-29 13:00:00,57.3,57.38,57.26,57.37,99388.0,51.4822,51.5541,51.4462,51.5451,99388.0
2021-11-29 13:30:00,57.36,57.43,57.14,57.22,169590.0,51.5361,51.599,51.3384,51.4103,169590.0
2021-11-29 14:00:00,57.22,57.24,57.05,57.05,124413.0,51.4103,51.4283,51.2576,51.2576,124413.0
2021-11-29 14:30:00,57.05,57.14,57.02,57.07,162403.0,51.2576,51.3384,51.2306,51.2755,162403.0
2021-11-29 15:00:00,57.07,57.23,57.07,57.12,130023.0,51.2755,51.4193,51.2755,51.3205,130023.0
2021-11-29 15:30:00,57.11,57.22,56.95,57.0,542573.0,51.3115,51.4103,51.1677,51.2126,542573.0
2021-11-30 09:30:00,56.32,56.32,55.21,55.24,308460.0,50.6017,50.6017,49.6044,49.6313,308460.0
2021-11-30 10:00:00,55.21,55.47,54.91,55.0,234479.0,49.6044,49.838,49.3348,49.4157,234479.0
2021-11-30 10:30:00,54.99,55.63,54.99,55.09,318293.0,49.4067,49.9817,49.4067,49.4966,318293.0
2021-11-30 11:00:00,55.08,55.5,55.0,55.35,176372.0,49.4876,49.8649,49.4157,49.7302,176372.0
2021-11-30 11:30:00,55.31,55.36,54.64,54.8,176823.0,49.6942,49.7392,49.0923,49.236,176823.0
2021-11-30 12:00:00,54.82,54.92,54.62,54.86,213507.0,49.254,49.3438,49.0743,49.2899,213507.0
2021-11-30 12:30:00,54.87,54.99,54.74,54.8,113061.0,49.2989,49.4067,49.1821,49.236,113061.0
2021-11-30 13:00:00,54.81,54.84,54.58,54.68,157401.0,49.245,49.2719,49.0383,49.1282,157401.0
2021-11-30 13:30:00,54.68,55.23,54.66,55.22,222587.0,49.1282,49.6224,49.1102,49.6134,222587.0
2021-11-30 14:00:00,55.21,55.34,55.13,55.13,216249.0,49.6044,49.7212,49.5325,49.5325,216249.0
2021-11-30 14:30:00,55.13,55.18,54.84,54.95,240947.0,49.5325,49.5774,49.2719,49.3708,240947.0
2021-11-30 15:00:00,54.95,55.03,54.76,54.81,264017.0,49.3708,49.4427,49.2001,49.245,264017.0
2021-11-30 15:30:00,54.8,55.1,54.74,54.81,1069126.0,49.236,49.5056,49.1821,49.245,1069126.0
2021-12-01 09:30:00,56.09,56.24,55.79,56.13,336606.0,50.395,50.5298,50.1255,50.431,336606.0
2021-12-01 10:00:00,56.14,56.49,56.14,56.22,202366.0,50.44,50.7544,50.44,50.5118,202366.0
2021-12-01 10:30:00,56.21,56.3,55.8,56.23,182969.0,50.5028,50.5837,50.1345,50.5208,182969.0
2021-12-01 11:00:00,56.24,56.45,56.21,56.31,155380.0,50.5298,50.7185,50.5028,50.5927,155380.0
2021-12-01 11:30:00,56.3,56.38,55.71,55.86,150623.0,50.5837,50.6556,50.0536,50.1884,150623.0
2021-12-01 12:00:00,55.86,56.1,55.76,55.88,126993.0,50.1884,50.404,50.0985,50.2064,126993.0
2021-12-01 12:30:00,55.89,55.97,55.53,55.56,111030.0,50.2153,50.2872,49.8919,49.9188,111030.0
2021-12-01 13:00:00,55.57,55.67,55.27,55.36,148162.0,49.9278,50.0177,49.6583,49.7392,148162.0
2021-12-01 13:30:00,55.35,55.41,54.89,55.12,273042.0,49.7302,49.7841,49.3169,49.5235,273042.0
2021-12-01 14:00:00,55.13,55.23,54.95,55.22,248531.0,49.5325,49.6224,49.3708,49.6134,248531.0
2021-12-01 14:30:00,55.21,55.28,54.98,55.03,281480.0,49.6044,49.6673,49.3977,49.4427,281480.0
2021-12-01 15:00:00,55.04,55.09,54.54,54.58,199672.0,49.4516,49.4966,49.0024,49.0383,199672.0
2021-12-01 15:30:00,54.56,54.82,54.09,54.13,654632.0,49.0204,49.254,48.5981,48.634,654632.0
2021-12-02 09:30:00,54.61,55.31,54.49,55.28,157431.0,49.0653,49.6942,48.9575,49.6673,157431.0
2021-12-02 10:00:00,55.32,55.64,55.21,55.5,252735.0,49.7032,49.9907,49.6044,49.8649,252735.0
2021-12-02 10:30:00,55.5,55.59,55.19,55.56,211470.0,49.8649,49.9458,49.5864,49.9188,211470.0
2021-12-02 11:00:00,55.57,55.89,55.44,55.85,140458.0,49.9278,50.2153,49.811,50.1794,140458.0
2021-12-02 11:30:00,55.85,56.07,55.56,56.04,159129.0,50.1794,50.3771,49.9188,50.3501,159129.0
2021-12-02 12:00:00,56.04,56.27,55.99,56.16,129622.0,50.3501,50.5568,50.3052,50.4579,129622.0
2021-12-02 12:30:00,56.17,56.26,56.1,56.2,104847.0,50.4669,50.5478,50.404,50.4939,104847.0
2021-12-02 13:00:00,56.21,56.21,55.98,56.02,107995.0,50.5028,50.5028,50.2962,50.3321,107995.0
2021-12-02 13:30:00,56.02,56.34,55.98,56.34,121815.0,50.3321,50.6197,50.2962,50.6197,121815.0
2021-12-02 14:00:00,56.33,56.52,56.3,56.5,145000.0,50.6107,50.7814,50.5837,50.7634,145000.0
2021-12-02 14:30:00,56.49,56.49,56.24,56.25,152728.0,50.7544,50.7544,50.5298,50.5388,152728.0
2021-12-02 15:00:00,56.26,56.34,56.04,56.16,155932.0,50.5478,50.6197,50.3501,50.4579,155932.0
2021-12-02 15:30:00,56.16,56.29,56.0,56.16,613533.0,50.4579,50.5747,50.3142,50.4579,613533.0
2021-12-03 09:30:00,56.26,56.36,55.6,55.67,158879.0,50.5478,50.6376,49.9548,50.0177,158879.0
2021-12-03 10:00:00,55.69,56.18,55.63,56.13,140433.0,50.0356,50.4759,49.9817,50.431,140433.0
2021-12-03 10:30:00,56.1,56.12,55.42,55.51,188553.0,50.404,50.422,49.7931,49.8739,188553.0
2021-12-03 11:00:00,55.47,55.76,55.46,55.64,129230.0,49.838,50.0985,49.829,49.9907,129230.0
2021-12-03 11:30:00,55.62,55.7,55.15,55.17,161044.0,49.9728,50.0446,49.5505,49.5684,161044.0
2021-12-03 12:00:00,55.16,55.61,55.14,55.5,173635.0,49.5595,49.9638,49.5415,49.8649,173635.0
2021-12-03 12:30:00,55.49,55.61,55.28,55.36,102275.0,49.856,49.9638,49.6673,49.7392,102275.0
2021-12-03 13:00:00,55.35,55.4,55.23,55.25,130864.0,49.7302,49.7751,49.6224,49.6403,130864.0
2021-12-03 13:30:00,55.24,55.27,55.02,55.05,126213.0,49.6313,49.6583,49.4337,49.4606,126213.0
2021-12-03 14:00:00,55.06,55.16,54.83,54.99,162389.0,49.4696,49.5595,49.263,49.4067,162389.0
2021-12-03 14:30:00,54.99,55.03,54.54,54.55,285815.0,49.4067,49.4427,49.0024,49.0114,285815.0
2021-12-03 15:00:00,54.55,54.95,54.44,54.82,323416.0,49.0114,49.3708,48.9126,49.254,323416.0
2021-12-03 15:30:00,54.82,54.98,54.39,54.88,1125970.0,49.254,49.3977,48.8676,49.3079,1125970.0
2021-12-06 09:30:00,55.23,55.48,54.74,55.29,413887.0,49.6224,49.847,49.1821,49.6763,413887.0
2021-12-06 10:00:00,55.29,55.34,54.96,55.29,325150.0,49.6763,49.7212,49.3798,49.6763,325150.0
2021-12-06 10:30:00,55.3,55.78,55.25,55.78,223265.0,49.6852,50.1165,49.6403,50.1165,223265.0
2021-12-06 11:00:00,55.76,55.82,55.47,55.67,139477.0,50.0985,50.1524,49.838,50.0177,139477.0
2021-12-06 11:30:00,55.67,55.78,55.61,55.66,149422.0,50.0177,50.1165,49.9638,50.0087,149422.0
2021-12-06 12:00:00,55.67,55.89,55.63,55.84,115819.0,50.0177,50.2153,49.9817,50.1704,115819.0
2021-12-06 12:30:00,55.83,55.89,55.77,55.79,87988.0,50.1614,50.2153,50.1075,50.1255,87988.0
2021-12-06 13:00:00,55.8,55.99,55.76,55.91,102057.0,50.1345,50.3052,50.0985,50.2333,102057.0
2021-12-06 13:30:00,55.9,56.16,55.87,56.04,99652.0,50.2243,50.4579,50.1974,50.3501,99652.0
2021-12-06 14:00:00,56.03,56.1,55.83,55.88,124309.0,50.3411,50.404,50.1614,50.2064,124309.0
2021-12-06 14:30:00,55.89,55.97,55.67,55.68,91863.0,50.2153,50.2872,50.0177,50.0267,91863.0
2021-12-06 15:00:00,55.67,55.73,55.44,55.5,134616.0,50.0177,50.0716,49.811,49.8649,134616.0
2021-12-06 15:30:00,55.5,55.54,55.36,55.45,520017.0,49.8649,49.9009,49.7392,49.82,520017.0
2021-12-07 09:30:00,55.97,56.28,55.56,56.12,259291.0,50.2872,50.5657,49.9188,50.422,259291.0
2021-12-07 10:00:00,56.14,56.3,55.92,56.12,159434.0,50.44,50.5837,50.2423,50.422,159434.0
2021-12-07 10:30:00,56.13,56.21,55.95,56.13,153745.0,50.431,50.5028,50.2692,50.431,153745.0
2021-12-07 11:00:00,56.14,56.2,55.87,55.98,157434.0,50.44,50.4939,50.1974,50.2962,157434.0
2021-12-07 11:30:00,56.0,56.0,55.84,55.94,186645.0,50.3142,50.3142,50.1704,50.2603,186645.0
2021-12-07 12:00:00,55.93,56.17,55.92,56.1,111556.0,50.2513,50.4669,50.2423,50.404,111556.0
2021-12-07 12:30:00,56.1,56.17,56.06,56.17,99742.0,50.404,50.4669,50.3681,50.4669,99742.0
2021-12-07 13:00:00,56.17,56.23,56.04,56.06,122010.0,50.4669,50.5208,50.3501,50.3681,122010.0
2021-12-07 13:30:00,56.06,56.22,56.06,56.13,102272.0,50.3681,50.5118,50.3681,50.431,102272.0
2021-12-07 14:00:00,56.13,56.34,56.09,56.24,112746.0,50.431,50.6197,50.395,50.5298,112746.0
2021-12-07 14:30:00,56.24,56.35,56.22,56.3,115352.0,50.5298,50.6286,50.5118,50.5837,115352.0
2021-12-07 15:00:00,56.3,56.35,56.13,56.14,194781.0,50.5837,50.6286,50.431,50.44,194781.0
2021-12-07 15:30:00,56.14,56.17,55.85,56.13,616091.0,50.44,50.4669,50.1794,50.431,616091.0
2021-12-08 09:30:00,56.08,57.42,55.82,56.89,1123704.0,50.386,51.59,50.1524,51.1138,1123704.0
2021-12-08 10:00:00,56.87,57.41,56.83,56.92,632942.0,51.0958,51.581,51.0599,51.1408,632942.0
2021-12-08 10:30:00,56.9,57.15,56.65,56.65,258252.0,51.1228,51.3474,50.8982,50.8982,258252.0
2021-12-08 11:00:00,56.64,56.84,56.52,56.61,316628.0,50.8892,51.0689,50.7814,50.8622,316628.0
2021-12-08 11:30:00,56.61,56.61,56.38,56.44,184120.0,50.8622,50.8622,50.6556,50.7095,184120.0
2021-12-08 12:00:00,56.45,56.5,56.33,56.35,122019.0,50.7185,50.7634,50.6107,50.6286,122019.0
2021-12-08 12:30:00,56.36,56.38,56.21,56.31,150778.0,50.6376,50.6556,50.5028,50.5927,150778.0
2021-12-08 13:00:00,56.31,56.35,56.21,56.35,81363.0,50.5927,50.6286,50.5028,50.6286,81363.0
2021-12-08 13:30:00,56.36,56.51,56.33,56.47,76787.0,50.6376,50.7724,50.6107,50.7365,76787.0
2021-12-08 14:00:00,56.46,56.63,56.43,56.55,170959.0,50.7275,50.8802,50.7005,50.8083,170959.0
2021-12-08 14:30:00,56.53,56.53,56.29,56.41,124037.0,50.7904,50.7904,50.5747,50.6825,124037.0
2021-12-08 15:00:00,56.4,56.6,56.35,56.58,137381.0,50.6736,50.8533,50.6286,50.8353,137381.0
2021-12-08 15:30:00,56.57,56.58,56.3,56.32,671829.0,50.8263,50.8353,50.5837,50.6017,671829.0
2021-12-09 09:30:00,56.2,56.44,55.86,56.37,307575.0,50.4939,50.7095,50.1884,50.6466,307575.0
2021-12-09 10:00:00,56.34,56.7,56.31,56.45,204645.0,50.6197,50.9431,50.5927,50.7185,204645.0
2021-12-09 10:30:00,56.45,56.57,56.34,56.55,101710.0,50.7185,50.8263,50.6197,50.8083,101710.0
2021-12-09 11:00:00,56.55,56.59,56.42,56.53,79642.0,50.8083,50.8443,50.6915,50.7904,79642.0
2021-12-09 11:30:00,56.53,56.63,56.5,56.62,91945.0,50.7904,50.8802,50.7634,50.8712,91945.0
2021-12-09 12:00:00,56.63,57.14,56.61,57.12,366774.0,50.8802,51.3384,50.8622,51.3205,366774.0
2021-12-09 12:30:00,57.12,57.34,57.09,57.33,293294.0,51.3205,51.5181,51.2935,51.5091,293294.0
2021-12-09 13:00:00,57.33,57.58,57.25,57.34,386861.0,51.5091,51.7337,51.4373,51.5181,386861.0
2021-12-09 13:30:00,57.34,57.62,57.33,57.36,198222.0,51.5181,51.7697,51.5091,51.5361,198222.0
2021-12-09 14:00:00,57.36,57.4,57.15,57.29,168216.0,51.5361,51.572,51.3474,51.4732,168216.0
2021-12-09 14:30:00,57.29,57.31,57.11,57.15,145604.0,51.4732,51.4912,51.3115,51.3474,145604.0
2021-12-09 15:00:00,57.14,57.2,57.02,57.16,202628.0,51.3384,51.3923,51.2306,51.3564,202628.0
2021-12-09 15:30:00,57.16,57.23,57.05,57.08,580430.0,51.3564,51.4193,51.2576,51.2845,580430.0
2021-12-10 09:30:00,57.42,57.47,57.07,57.15,328349.0,51.59,51.6349,51.2755,51.3474,328349.0
2021-12-10 10:00:00,57.15,57.19,56.63,57.02,192477.0,51.3474,51.3833,50.8802,51.2306,192477.0
2021-12-10 10:30:00,57.03,57.17,56.96,57.12,109679.0,51.2396,51.3654,51.1767,51.3205,109679.0
2021-12-10 11:00:00,57.11,57.15,56.82,56.98,153340.0,51.3115,51.3474,51.0509,51.1947,153340.0
2021-12-10 11:30:00,56.97,57.08,56.92,57.07,86005.0,51.1857,51.2845,51.1408,51.2755,86005.0
2021-12-10 12:00:00,57.1,57.16,56.96,56.98,122047.0,51.3025,51.3564,51.1767,51.1947,122047.0
2021-12-10 12:30:00,56.98,57.02,56.86,56.88,125138.0,51.1947,51.2306,51.0869,51.1048,125138.0
2021-12-10 13:00:00,56.89,57.08,56.88,56.96,105907.0,51.1138,51.2845,51.1048,51.1767,105907.0
2021-12-10 13:30:00,56.96,56.99,56.77,56.79,161519.0,51.1767,51.2037,51.006,51.024,161519.0
2021-12-10 14:00:00,56.78,57.01,56.7,56.96,159686.0,51.015,51.2216,50.9431,51.1767,159686.0
2021-12-10 14:30:00,56.96,56.99,56.64,56.66,177825.0,51.1767,51.2037,50.8892,50.9072,177825.0
2021-12-10 15:00:00,56.66,56.77,56.61,56.76,243549.0,50.9072,51.006,50.8622,50.997,243549.0
2021-12-10 15:30:00,56.76,56.86,56.67,56.74,837269.0,50.997,51.0869,50.9161,50.979,837269.0
2021-12-13 09:30:00,56.66,56.66,55.84,55.89,143308.0,50.9072,50.9072,50.1704,50.2153,143308.0
2021-12-13 10:00:00,55.88,56.25,55.88,56.09,150631.0,50.2064,50.5388,50.2064,50.395,150631.0
2021-12-13 10:30:00,56.07,56.18,55.88,55.96,116435.0,50.3771,50.4759,50.2064,50.2782,116435.0
2021-12-13 11:00:00,55.95,56.05,55.84,55.87,134840.0,50.2692,50.3591,50.1704,50.1974,134840.0
2021-12-13 11:30:00,55.87,56.18,55.85,56.16,143242.0,50.1974,50.4759,50.1794,50.4579,143242.0
2021-12-13 12:00:00,56.16,56.37,56.08,56.33,124254.0,50.4579,50.6466,50.386,50.6107,124254.0
2021-12-13 12:30:00,56.33,56.33,56.08,56.1,107126.0,50.6107,50.6107,50.386,50.404,107126.0
2021-12-13 13:00:00,56.1,56.25,55.95,56.24,110628.0,50.404,50.5388,50.2692,50.5298,110628.0
2021-12-13 13:30:00,56.23,56.3,56.13,56.27,93085.0,50.5208,50.5837,50.431,50.5568,93085.0
2021-12-13 14:00:00,56.27,56.34,56.22,56.25,87197.0,50.5568,50.6197,50.5118,50.5388,87197.0
2021-12-13 14:30:00,56.26,56.3,56.2,56.23,86573.0,50.5478,50.5837,50.4939,50.5208,86573.0
2021-12-13 15:00:00,56.24,56.41,56.24,56.33,91767.0,50.5298,50.6825,50.5298,50.6107,91767.0
2021-12-13 15:30:00,56.33,56.39,56.07,56.14,466219.0,50.6107,50.6646,50.3771,50.44,466219.0
2021-12-14 09:30:00,56.18,57.15,56.13,57.05,288115.0,50.4759,51.3474,50.431,51.2576,288115.0
2021-12-14 10:00:00,57.1,57.43,57.06,57.34,241557.0,51.3025,51.599,51.2665,51.5181,241557.0
2021-12-14 10:30:00,57.34,57.36,56.77,56.87,162629.0,51.5181,51.5361,51.006,51.0958,162629.0
2021-12-14 11:00:00,56.85,57.0,56.75,56.82,205524.0,51.0779,51.2126,50.988,51.0509,205524.0
2021-12-14 11:30:00,56.82,56.85,56.59,56.6,143441.0,51.0509,51.0779,50.8443,50.8533,143441.0
2021-12-14 12:00:00,56.6,56.76,56.52,56.72,106429.0,50.8533,50.997,50.7814,50.9611,106429.0
2021-12-14 12:30:00,56.72,56.73,56.54,56.62,91590.0,50.9611,50.9701,50.7993,50.8712,91590.0
2021-12-14 13:00:00,56.63,57.0,56.63,56.99,73050.0,50.8802,51.2126,50.8802,51.2037,73050.0
2021-12-14 13:30:00,56.98,56.98,56.84,56.95,112518.0,51.1947,51.1947,51.0689,51.1677,112518.0
2021-12-14 14:00:00,56.95,57.04,56.85,56.87,97987.0,51.1677,51.2486,51.0779,51.0958,97987.0
2021-12-14 14:30:00,56.86,56.9,56.67,56.77,100319.0,51.0869,51.1228,50.9161,51.006,100319.0
2021-12-14 15:00:00,56.77,56.93,56.66,56.93,182311.0,51.006,51.1497,50.9072,51.1497,182311.0
2021-12-14 15:30:00,56.93,56.93,56.65,56.8,404186.0,51.1497,51.1497,50.8982,51.0329,404186.0
2021-12-15 09:30:00,56.9,56.95,55.88,56.03,133371.0,51.1228,51.1677,50.2064,50.3411,133371.0
2021-12-15 10:00:00,56.06,56.22,55.96,56.09,104686.0,50.3681,50.5118,50.2782,50.395,104686.0
2021-12-15 10:30:00,56.09,56.23,56.02,56.22,83935.0,50.395,50.5208,50.3321,50.5118,83935.0
2021-12-15 11:00:00,56.22,56.31,56.15,56.23,102472.0,50.5118,50.5927,50.4489,50.5208,102472.0
2021-12-15 11:30:00,56.21,56.43,56.13,56.38,67641.0,50.5028,50.7005,50.431,50.6556,67641.0
2021-12-15 12:00:00,56.37,56.43,56.26,56.42,67415.0,50.6466,50.7005,50.5478,50.6915,67415.0
2021-12-15 12:30:00,56.4,56.53,56.38,56.52,42072.0,50.6736,50.7904,50.6556,50.7814,42072.0
2021-12-15 13:00:00,56.52,56.65,56.49,56.57,56209.0,50.7814,50.8982,50.7544,50.8263,56209.0
2021-12-15 13:30:00,56.57,56.7,56.49,56.68,89142.0,50.8263,50.9431,50.7544,50.9251,89142.0
2021-12-15 14:00:00,56.66,56.95,56.15,56.23,144514.0,50.9072,51.1677,50.4489,50.5208,144514.0
2021-12-15 14:30:00,56.23,56.89,56.23,56.64,395279.0,50.5208,51.1138,50.5208,50.8892,395279.0
2021-12-15 15:00:00,56.64,57.02,56.53,57.0,189515.0,50.8892,51.2306,50.7904,51.2126,189515.0
2021-12-15 15:30:00,56.99,57.06,56.71,56.89,491733.0,51.2037,51.2665,50.9521,51.1138,491733.0
2021-12-16 09:30:00,58.43,58.63,57.67,57.86,347511.0,52.4974,52.6771,51.8146,51.9853,347511.0
2021-12-16 10:00:00,57.86,58.42,57.77,58.36,192094.0,51.9853,52.4885,51.9045,52.4346,192094.0
2021-12-16 10:30:00,58.36,58.56,58.33,58.45,183107.0,52.4346,52.6142,52.4076,52.5154,183107.0
2021-12-16 11:00:00,58.44,58.55,58.25,58.45,200460.0,52.5064,52.6053,52.3357,52.5154,200460.0
2021-12-16 11:30:00,58.46,58.56,58.41,58.48,146722.0,52.5244,52.6142,52.4795,52.5424,146722.0
2021-12-16 12:00:00,58.46,58.61,58.39,58.55,107491.0,52.5244,52.6592,52.4615,52.6053,107491.0
2021-12-16 12:30:00,58.54,58.54,58.18,58.23,125121.0,52.5963,52.5963,52.2728,52.3178,125121.0
2021-12-16 13:00:00,58.24,58.4,58.18,58.36,127662.0,52.3267,52.4705,52.2728,52.4346,127662.0
2021-12-16 13:30:00,58.36,58.59,58.3,58.49,148374.0,52.4346,52.6412,52.3806,52.5514,148374.0
2021-12-16 14:00:00,58.5,58.58,58.2,58.21,183275.0,52.5603,52.6322,52.2908,52.2998,183275.0
2021-12-16 14:30:00,58.2,58.51,58.14,58.26,424454.0,52.2908,52.5693,52.2369,52.3447,424454.0
2021-12-16 15:00:00,58.25,58.65,58.14,58.63,247821.0,52.3357,52.6951,52.2369,52.6771,247821.0
2021-12-16 15:30:00,58.63,58.76,58.39,58.41,657106.0,52.6771,52.7939,52.4615,52.4795,657106.0
2021-12-17 09:30:00,58.14,58.36,56.88,57.17,984809.0,52.2369,52.4346,51.1048,51.3654,984809.0
2021-12-17 10:00:00,57.17,57.65,57.13,57.58,362483.0,51.3654,51.7966,51.3294,51.7337,362483.0
2021-12-17 10:30:00,57.59,58.07,57.53,57.93,210665.0,51.7427,52.174,51.6888,52.0482,210665.0
2021-12-17 11:00:00,57.93,58.18,57.87,58.14,94037.0,52.0482,52.2728,51.9943,52.2369,94037.0
2021-12-17 11:30:00,58.14,58.18,57.61,57.68,162232.0,52.2369,52.2728,51.7607,51.8236,162232.0
2021-12-17 12:00:00,57.65,57.65,57.37,57.45,167273.0,51.7966,51.7966,51.5451,51.6169,167273.0
2021-12-17 12:30:00,57.42,57.59,57.39,57.47,135446.0,51.59,51.7427,51.563,51.6349,135446.0
2021-12-17 13:00:00,57.47,57.57,57.3,57.55,136098.0,51.6349,51.7248,51.4822,51.7068,136098.0
2021-12-17 13:30:00,57.54,57.69,57.5,57.68,152081.0,51.6978,51.8326,51.6619,51.8236,152081.0
2021-12-17 14:00:00,57.69,57.74,57.46,57.47,165338.0,51.8326,51.8775,51.6259,51.6349,165338.0
2021-12-17 14:30:00,57.48,57.51,57.3,57.42,210969.0,51.6439,51.6709,51.4822,51.59,210969.0
2021-12-17 15:00:00,57.42,57.7,57.41,57.62,195624.0,51.59,51.8416,51.581,51.7697,195624.0
2021-12-17 15:30:00,57.63,57.87,57.49,57.5,1377289.0,51.7787,51.9943,51.6529,51.6619,1377289.0
2021-12-20 09:30:00,56.68,57.0,55.67,55.98,281504.0,50.9251,51.2126,50.0177,50.2962,281504.0
2021-12-20 10:00:00,55.98,56.39,55.82,55.85,173548.0,50.2962,50.6646,50.1524,50.1794,173548.0
2021-12-20 10:30:00,55.84,55.87,55.47,55.48,150975.0,50.1704,50.1974,49.838,49.847,150975.0
2021-12-20 11:00:00,55.49,55.66,55.34,55.58,100581.0,49.856,50.0087,49.7212,49.9368,100581.0
2021-12-20 11:30:00,55.57,55.87,55.57,55.73,105954.0,49.9278,50.1974,49.9278,50.0716,105954.0
2021-12-20 12:00:00,55.73,55.75,55.6,55.69,151154.0,50.0716,50.0896,49.9548,50.0356,151154.0
2021-12-20 12:30:00,55.69,55.76,55.58,55.63,114495.0,50.0356,50.0985,49.9368,49.9817,114495.0
2021-12-20 13:00:00,55.62,55.88,55.57,55.84,90788.0,49.9728,50.2064,49.9278,50.1704,90788.0
2021-12-20 13:30:00,55.84,56.27,55.76,56.14,118999.0,50.1704,50.5568,50.0985,50.44,118999.0
2021-12-20 14:00:00,56.15,56.26,56.11,56.12,114871.0,50.4489,50.5478,50.413,50.422,114871.0
2021-12-20 14:30:00,56.12,56.13,55.93,55.96,142482.0,50.422,50.431,50.2513,50.2782,142482.0
2021-12-20 15:00:00,55.95,56.21,55.95,56.18,145639.0,50.2692,50.5028,50.2692,50.4759,145639.0
2021-12-20 15:30:00,56.17,56.54,56.01,56.48,523048.0,50.4669,50.7993,50.3232,50.7454,523048.0
2021-12-21 09:30:00,57.16,57.92,57.13,57.75,266820.0,51.3564,52.0392,51.3294,51.8865,266820.0
2021-12-21 10:00:00,57.78,57.99,57.57,57.61,172424.0,51.9134,52.1021,51.7248,51.7607,172424.0
2021-12-21 10:30:00,57.59,57.7,57.46,57.48,117962.0,51.7427,51.8416,51.6259,51.6439,117962.0
2021-12-21 11:00:00,57.45,57.71,57.41,57.63,135501.0,51.6169,51.8506,51.581,51.7787,135501.0
2021-12-21 11:30:00,57.63,57.85,57.58,57.69,103212.0,51.7787,51.9763,51.7337,51.8326,103212.0
2021-12-21 12:00:00,57.69,57.93,57.65,57.9,87339.0,51.8326,52.0482,51.7966,52.0213,87339.0
2021-12-21 12:30:00,57.9,58.04,57.84,58.02,80818.0,52.0213,52.147,51.9674,52.1291,80818.0
2021-12-21 13:00:00,58.01,58.07,57.94,57.95,103024.0,52.1201,52.174,52.0572,52.0662,103024.0
2021-12-21 13:30:00,57.95,57.96,57.83,57.88,90044.0,52.0662,52.0752,51.9584,52.0033,90044.0
2021-12-21 14:00:00,57.87,57.9,57.79,57.85,73885.0,51.9943,52.0213,51.9224,51.9763,73885.0
2021-12-21 14:30:00,57.85,57.9,57.65,57.86,178867.0,51.9763,52.0213,51.7966,51.9853,178867.0
2021-12-21 15:00:00,57.86,58.13,57.79,58.01,211275.0,51.9853,52.2279,51.9224,52.1201,211275.0
2021-12-21 15:30:00,58.01,58.12,57.71,57.89,456236.0,52.1201,52.2189,51.8506,52.0123,456236.0
2021-12-22 09:30:00,57.85,58.01,57.69,57.9,116372.0,51.9763,52.1201,51.8326,52.0213,116372.0
2021-12-22 10:00:00,57.92,58.17,57.89,57.99,109169.0,52.0392,52.2638,52.0123,52.1021,109169.0
2021-12-22 10:30:00,57.99,58.2,57.9,58.16,124906.0,52.1021,52.2908,52.0213,52.2549,124906.0
2021-12-22 11:00:00,58.16,58.2,58.01,58.2,105443.0,52.2549,52.2908,52.1201,52.2908,105443.0
2021-12-22 11:30:00,58.2,58.26,58.07,58.13,63203.0,52.2908,52.3447,52.174,52.2279,63203.0
2021-12-22 12:00:00,58.13,58.13,57.97,58.05,73851.0,52.2279,52.2279,52.0842,52.156,73851.0
2021-12-22 12:30:00,58.05,58.17,57.99,58.15,62496.0,52.156,52.2638,52.1021,52.2459,62496.0
2021-12-22 13:00:00,58.15,58.16,58.05,58.08,79059.0,52.2459,52.2549,52.156,52.183,79059.0
2021-12-22 13:30:00,58.08,58.09,57.88,57.89,86347.0,52.183,52.192,52.0033,52.0123,86347.0
2021-12-22 14:00:00,57.9,57.92,57.77,57.78,118632.0,52.0213,52.0392,51.9045,51.9134,118632.0
2021-12-22 14:30:00,57.78,57.83,57.71,57.74,84612.0,51.9134,51.9584,51.8506,51.8775,84612.0
2021-12-22 15:00:00,57.74,57.84,57.7,57.78,124071.0,51.8775,51.9674,51.8416,51.9134,124071.0
2021-12-22 15:30:00,57.77,57.95,57.76,57.91,306374.0,51.9045,52.0662,51.8955,52.0302,306374.0
2021-12-23 09:30:00,58.18,58.82,58.16,58.36,133986.0,52.2728,52.8478,52.2549,52.4346,133986.0
2021-12-23 10:00:00,58.33,58.45,58.26,58.3,95403.0,52.4076,52.5154,52.3447,52.3806,95403.0
2021-12-23 10:30:00,58.31,58.35,58.18,58.25,59738.0,52.3896,52.4256,52.2728,52.3357,59738.0
2021-12-23 11:00:00,58.25,58.32,58.18,58.25,70926.0,52.3357,52.3986,52.2728,52.3357,70926.0
2021-12-23 11:30:00,58.25,58.27,58.12,58.17,60542.0,52.3357,52.3537,52.2189,52.2638,60542.0
2021-12-23 12:00:00,58.15,58.16,58.04,58.09,40304.0,52.2459,52.2549,52.147,52.192,40304.0
2021-12-23 12:30:00,58.09,58.12,58.06,58.07,43318.0,52.192,52.2189,52.165,52.174,43318.0
2021-12-23 13:00:00,58.07,58.13,58.01,58.13,50043.0,52.174,52.2279,52.1201,52.2279,50043.0
2021-12-23 13:30:00,58.14,58.2,58.06,58.19,58927.0,52.2369,52.2908,52.165,52.2818,58927.0
2021-12-23 14:00:00,58.19,58.28,58.15,58.27,41045.0,52.2818,52.3627,52.2459,52.3537,41045.0
2021-12-23 14:30:00,58.26,58.26,58.14,58.15,95390.0,52.3447,52.3447,52.2369,52.2459,95390.0
2021-12-23 15:00:00,58.16,58.24,58.11,58.23,96525.0,52.2549,52.3267,52.2099,52.3178,96525.0
2021-12-23 15:30:00,58.24,58.35,58.09,58.11,294095.0,52.3267,52.4256,52.192,52.2099,294095.0
2021-12-27 09:30:00,58.2,58.38,57.93,58.06,140490.0,52.2908,52.4525,52.0482,52.165,140490.0
2021-12-27 10:00:00,58.07,58.25,57.94,58.24,75495.0,52.174,52.3357,52.0572,52.3267,75495.0
2021-12-27 10:30:00,58.23,58.3,58.16,58.28,107869.0,52.3178,52.3806,52.2549,52.3627,107869.0
2021-12-27 11:00:00,58.3,58.32,58.13,58.3,290804.0,52.3806,52.3986,52.2279,52.3806,290804.0
2021-12-27 11:30:00,58.3,58.31,58.17,58.23,86966.0,52.3806,52.3896,52.2638,52.3178,86966.0
2021-12-27 12:00:00,58.23,58.32,58.22,58.29,100470.0,52.3178,52.3986,52.3088,52.3717,100470.0
2021-12-27 12:30:00,58.29,58.36,58.24,58.36,60563.0,52.3717,52.4346,52.3267,52.4346,60563.0
2021-12-27 13:00:00,58.34,58.4,58.22,58.28,74757.0,52.4166,52.4705,52.3088,52.3627,74757.0
2021-12-27 13:30:00,58.28,58.39,58.27,58.37,51085.0,52.3627,52.4615,52.3537,52.4435,51085.0
2021-12-27 14:00:00,58.36,58.38,58.28,58.36,75182.0,52.4346,52.4525,52.3627,52.4346,75182.0
2021-12-27 14:30:00,58.36,58.42,58.23,58.29,56912.0,52.4346,52.4885,52.3178,52.3717,56912.0
2021-12-27 15:00:00,58.28,58.35,58.21,58.34,85116.0,52.3627,52.4256,52.2998,52.4166,85116.0
2021-12-27 15:30:00,58.35,58.53,58.32,58.53,322284.0,52.4256,52.5873,52.3986,52.5873,322284.0
2021-12-28 09:30:00,58.39,58.98,58.39,58.82,118394.0,52.4615,52.9916,52.4615,52.8478,118394.0
2021-12-28 10:00:00,58.84,58.98,58.8,58.83,59696.0,52.8658,52.9916,52.8299,52.8568,59696.0
2021-12-28 10:30:00,58.81,58.89,58.61,58.68,57798.0,52.8389,52.9107,52.6592,52.7221,57798.0
2021-12-28 11:00:00,58.67,58.69,58.49,58.56,83751.0,52.7131,52.731,52.5514,52.6142,83751.0
2021-12-28 11:30:00,58.58,58.73,58.55,58.65,48853.0,52.6322,52.767,52.6053,52.6951,48853.0
2021-12-28 12:00:00,58.66,58.66,58.4,58.41,46786.0,52.7041,52.7041,52.4705,52.4795,46786.0
2021-12-28 12:30:00,58.43,58.5,58.34,58.47,82545.0,52.4974,52.5603,52.4166,52.5334,82545.0
2021-12-28 13:00:00,58.47,58.56,58.45,58.51,61597.0,52.5334,52.6142,52.5154,52.5693,61597.0
2021-12-28 13:30:00,58.51,58.68,58.5,58.68,52706.0,52.5693,52.7221,52.5603,52.7221,52706.0
2021-12-28 14:00:00,58.67,58.68,58.49,58.51,84872.0,52.7131,52.7221,52.5514,52.5693,84872.0
2021-12-28 14:30:00,58.5,58.55,58.46,58.53,69136.0,52.5603,52.6053,52.5244,52.5873,69136.0
2021-12-28 15:00:00,58.52,58.53,58.45,58.51,80010.0,52.5783,52.5873,52.5154,52.5693,80010.0
2021-12-28 15:30:00,58.5,58.63,58.38,58.46,285238.0,52.5603,52.6771,52.4525,52.5244,285238.0
2021-12-29 09:30:00,58.62,58.85,58.36,58.37,136636.0,52.6682,52.8748,52.4346,52.4435,136636.0
2021-12-29 10:00:00,58.37,58.76,58.37,58.63,66023.0,52.4435,52.7939,52.4435,52.6771,66023.0
2021-12-29 10:30:00,58.66,58.71,58.55,58.59,74388.0,52.7041,52.749,52.6053,52.6412,74388.0
2021-12-29 11:00:00,58.6,58.63,58.46,58.47,74972.0,52.6502,52.6771,52.5244,52.5334,74972.0
2021-12-29 11:30:00,58.46,58.52,58.43,58.46,52834.0,52.5244,52.5783,52.4974,52.5244,52834.0
2021-12-29 12:00:00,58.46,58.46,58.29,58.37,54449.0,52.5244,52.5244,52.3717,52.4435,54449.0
2021-12-29 12:30:00,58.37,58.51,58.37,58.47,44622.0,52.4435,52.5693,52.4435,52.5334,44622.0
2021-12-29 13:00:00,58.48,58.53,58.42,58.45,107117.0,52.5424,52.5873,52.4885,52.5154,107117.0
2021-12-29 13:30:00,58.45,58.52,58.43,58.5,39873.0,52.5154,52.5783,52.4974,52.5603,39873.0
2021-12-29 14:00:00,58.49,58.49,58.37,58.39,43232.0,52.5514,52.5514,52.4435,52.4615,43232.0
2021-12-29 14:30:00,58.38,58.4,58.3,58.34,42601.0,52.4525,52.4705,52.3806,52.4166,42601.0
2021-12-29 15:00:00,58.35,58.51,58.34,58.5,55793.0,52.4256,52.5693,52.4166,52.5603,55793.0
2021-12-29 15:30:00,58.51,58.56,58.33,58.37,215740.0,52.5693,52.6142,52.4076,52.4435,215740.0
2021-12-30 09:30:00,58.29,58.68,58.28,58.45,100980.0,52.3717,52.7221,52.3627,52.5154,100980.0
2021-12-30 10:00:00,58.42,58.49,58.34,58.35,81022.0,52.4885,52.5514,52.4166,52.4256,81022.0
2021-12-30 10:30:00,58.35,58.41,58.28,58.32,69727.0,52.4256,52.4795,52.3627,52.3986,69727.0
2021-12-30 11:00:00,58.3,58.42,58.24,58.26,79324.0,52.3806,52.4885,52.3267,52.3447,79324.0
2021-12-30 11:30:00,58.26,58.33,58.18,58.23,46355.0,52.3447,52.4076,52.2728,52.3178,46355.0
2021-12-30 12:00:00,58.23,58.24,58.1,58.11,31264.0,52.3178,52.3267,52.201,52.2099,31264.0
2021-12-30 12:30:00,58.12,58.2,58.07,58.2,57917.0,52.2189,52.2908,52.174,52.2908,57917.0
2021-12-30 13:00:00,58.21,58.26,58.15,58.16,38182.0,52.2998,52.3447,52.2459,52.2549,38182.0
2021-12-30 13:30:00,58.17,58.18,58.07,58.13,63513.0,52.2638,52.2728,52.174,52.2279,63513.0
2021-12-30 14:00:00,58.13,58.25,58.11,58.23,48439.0,52.2279,52.3357,52.2099,52.3178,48439.0
2021-12-30 14:30:00,58.22,58.23,58.15,58.18,36304.0,52.3088,52.3178,52.2459,52.2728,36304.0
2021-12-30 15:00:00,58.18,58.19,58.12,58.15,58838.0,52.2728,52.2818,52.2189,52.2459,58838.0
2021-12-30 15:30:00,58.15,58.18,57.93,57.98,294288.0,52.2459,52.2728,52.0482,52.0931,294288.0
2021-12-31 09:30:00,57.96,58.28,57.86,58.08,117434.0,52.0752,52.3627,51.9853,52.183,117434.0
2021-12-31 10:00:00,58.08,58.23,57.96,58.02,100115.0,52.183,52.3178,52.0752,52.1291,100115.0
2021-12-31 10:30:00,58.02,58.02,57.87,57.97,53225.0,52.1291,52.1291,51.9943,52.0842,53225.0
2021-12-31 11:00:00,57.97,58.07,57.91,58.01,76044.0,52.0842,52.174,52.0302,52.1201,76044.0
2021-12-31 11:30:00,58.01,58.02,57.91,57.91,41580.0,52.1201,52.1291,52.0302,52.0302,41580.0
2021-12-31 12:00:00,57.91,57.98,57.86,57.95,40449.0,52.0302,52.0931,51.9853,52.0662,40449.0
2021-12-31 12:30:00,57.93,58.11,57.89,58.11,34475.0,52.0482,52.2099,52.0123,52.2099,34475.0
2021-12-31 13:00:00,58.1,58.13,58.07,58.1,27088.0,52.201,52.2279,52.174,52.201,27088.0
2021-12-31 13:30:00,58.11,58.23,58.1,58.21,46428.0,52.2099,52.3178,52.201,52.2998,46428.0
2021-12-31 14:00:00,58.21,58.26,58.15,58.2,90136.0,52.2998,52.3447,52.2459,52.2908,90136.0
2021-12-31 14:30:00,58.2,58.23,58.07,58.12,67784.0,52.2908,52.3178,52.174,52.2189,67784.0
2021-12-31 15:00:00,58.12,58.25,58.11,58.22,62436.0,52.2189,52.3357,52.2099,52.3088,62436.0
2021-12-31 15:30:00,58.22,58.3,58.02,58.07,304124.0,52.3088,52.3806,52.1291,52.174,304124.0
2022-01-03 09:30:00,58.6,58.89,58.39,58.87,220964.0,52.6502,52.9107,52.4615,52.8928,220964.0
2022-01-03 10:00:00,58.84,59.02,58.55,58.79,216413.0,52.8658,53.0275,52.6053,52.8209,216413.0
2022-01-03 10:30:00,58.79,58.81,58.46,58.53,192062.0,52.8209,52.8389,52.5244,52.5873,192062.0
2022-01-03 11:00:00,58.53,58.63,58.41,58.57,120799.0,52.5873,52.6771,52.4795,52.6232,120799.0
2022-01-03 11:30:00,58.56,58.63,58.34,58.63,108393.0,52.6142,52.6771,52.4166,52.6771,108393.0
2022-01-03 12:00:00,58.61,58.67,58.54,58.63,74127.0,52.6592,52.7131,52.5963,52.6771,74127.0
2022-01-03 12:30:00,58.64,58.65,58.44,58.51,62823.0,52.6861,52.6951,52.5064,52.5693,62823.0
2022-01-03 13:00:00,58.52,58.65,58.5,58.62,77793.0,52.5783,52.6951,52.5603,52.6682,77793.0
2022-01-03 13:30:00,58.62,58.64,58.5,58.61,49529.0,52.6682,52.6861,52.5603,52.6592,49529.0
2022-01-03 14:00:00,58.6,58.64,58.46,58.52,53349.0,52.6502,52.6861,52.5244,52.5783,53349.0
2022-01-03 14:30:00,58.53,58.63,58.51,58.56,58717.0,52.5873,52.6771,52.5693,52.6142,58717.0
2022-01-03 15:00:00,58.56,58.6,58.43,58.56,120249.0,52.6142,52.6502,52.4974,52.6142,120249.0
2022-01-03 15:30:00,58.56,58.59,58.41,58.49,486452.0,52.6142,52.6412,52.4795,52.5514,486452.0
2022-01-04 09:30:00,59.36,60.43,59.33,60.35,487939.0,53.333,54.2944,53.3061,54.2225,487939.0
2022-01-04 10:00:00,60.36,60.56,60.27,60.44,312075.0,54.2315,54.4112,54.1506,54.3034,312075.0
2022-01-04 10:30:00,60.44,60.95,60.26,60.88,345705.0,54.3034,54.7616,54.1416,54.6987,345705.0
2022-01-04 11:00:00,60.87,61.02,60.57,60.68,245465.0,54.6897,54.8245,54.4202,54.519,245465.0
2022-01-04 11:30:00,60.66,61.02,60.64,60.92,143231.0,54.501,54.8245,54.4831,54.7346,143231.0
2022-01-04 12:00:00,60.91,61.14,60.9,61.12,185419.0,54.7256,54.9323,54.7167,54.9143,185419.0
2022-01-04 12:30:00,61.11,61.22,60.9,60.91,163785.0,54.9053,55.0042,54.7167,54.7256,163785.0
2022-01-04 13:00:00,60.9,60.93,60.58,60.7,257623.0,54.7167,54.7436,54.4292,54.537,257623.0
2022-01-04 13:30:00,60.7,60.72,60.54,60.6,140361.0,54.537,54.5549,54.3932,54.4471,140361.0
2022-01-04 14:00:00,60.59,60.75,60.58,60.71,138422.0,54.4381,54.5819,54.4292,54.546,138422.0
2022-01-04 14:30:00,60.71,60.76,60.63,60.69,178907.0,54.546,54.5909,54.4741,54.528,178907.0
2022-01-04 15:00:00,60.69,60.82,60.67,60.7,191539.0,54.528,54.6448,54.51,54.537,191539.0
2022-01-04 15:30:00,60.71,60.81,60.59,60.6,656677.0,54.546,54.6358,54.4381,54.4471,656677.0
2022-01-05 09:30:00,61.21,61.62,60.64,61.27,634402.0,54.9952,55.3636,54.4831,55.0491,634402.0
2022-01-05 10:00:00,61.29,61.43,61.05,61.24,124124.0,55.0671,55.1928,54.8514,55.0221,124124.0
2022-01-05 10:30:00,61.23,61.29,61.03,61.06,155255.0,55.0132,55.0671,54.8335,54.8604,155255.0
2022-01-05 11:00:00,61.08,61.08,60.88,60.99,85029.0,54.8784,54.8784,54.6987,54.7975,85029.0
2022-01-05 11:30:00,60.97,61.04,60.93,60.98,87423.0,54.7796,54.8424,54.7436,54.7885,87423.0
2022-01-05 12:00:00,60.98,61.35,60.98,61.33,67187.0,54.7885,55.121,54.7885,55.103,67187.0
2022-01-05 12:30:00,61.32,61.4,61.25,61.3,104658.0,55.094,55.1659,55.0311,55.076,104658.0
2022-01-05 13:00:00,61.29,61.37,61.07,61.11,109589.0,55.0671,55.1389,54.8694,54.9053,109589.0
2022-01-05 13:30:00,61.12,61.23,61.09,61.23,79715.0,54.9143,55.0132,54.8874,55.0132,79715.0
2022-01-05 14:00:00,61.21,61.23,60.92,60.98,225497.0,54.9952,55.0132,54.7346,54.7885,225497.0
2022-01-05 14:30:00,60.97,61.02,60.69,60.77,98575.0,54.7796,54.8245,54.528,54.5999,98575.0
2022-01-05 15:00:00,60.73,60.78,60.44,60.51,174007.0,54.5639,54.6088,54.3034,54.3663,174007.0
2022-01-05 15:30:00,60.48,60.51,60.06,60.18,529748.0,54.3393,54.3663,53.9619,54.0698,529748.0
2022-01-06 09:30:00,61.0,61.44,60.73,60.9,379726.0,54.8065,55.2018,54.5639,54.7167,379726.0
2022-01-06 10:00:00,60.87,60.99,60.39,60.56,232835.0,54.6897,54.7975,54.2584,54.4112,232835.0
2022-01-06 10:30:00,60.59,60.71,60.27,60.29,147444.0,54.4381,54.546,54.1506,54.1686,147444.0
2022-01-06 11:00:00,60.32,60.53,60.24,60.47,99355.0,54.1956,54.3842,54.1237,54.3303,99355.0
2022-01-06 11:30:00,60.44,60.62,60.42,60.59,101815.0,54.3034,54.4651,54.2854,54.4381,101815.0
2022-01-06 12:00:00,60.59,60.89,60.56,60.88,81568.0,54.4381,54.7077,54.4112,54.6987,81568.0
2022-01-06 12:30:00,60.87,61.02,60.83,60.97,82758.0,54.6897,54.8245,54.6538,54.7796,82758.0
2022-01-06 13:00:00,60.99,61.04,60.91,61.01,78497.0,54.7975,54.8424,54.7256,54.8155,78497.0
2022-01-06 13:30:00,61.01,61.16,60.96,61.13,106148.0,54.8155,54.9503,54.7706,54.9233,106148.0
2022-01-06 14:00:00,61.13,61.23,60.91,61.22,165149.0,54.9233,55.0132,54.7256,55.0042,165149.0
2022-01-06 14:30:00,61.21,61.27,61.08,61.24,164857.0,54.9952,55.0491,54.8784,55.0221,164857.0
2022-01-06 15:00:00,61.25,61.28,61.03,61.23,172840.0,55.0311,55.0581,54.8335,55.0132,172840.0
2022-01-06 15:30:00,61.23,61.37,61.13,61.3,533887.0,55.0132,55.1389,54.9233,55.076,533887.0
2022-01-07 09:30:00,61.36,61.66,60.99,61.5,312822.0,55.13,55.3995,54.7975,55.2557,312822.0
2022-01-07 10:00:00,61.5,61.6,61.25,61.42,191490.0,55.2557,55.3456,55.0311,55.1839,191490.0
2022-01-07 10:30:00,61.42,61.57,61.31,61.45,175516.0,55.1839,55.3186,55.085,55.2108,175516.0
2022-01-07 11:00:00,61.45,61.54,61.28,61.54,141710.0,55.2108,55.2917,55.0581,55.2917,141710.0
2022-01-07 11:30:00,61.52,61.79,61.49,61.77,89743.0,55.2737,55.5163,55.2468,55.4983,89743.0
2022-01-07 12:00:00,61.77,61.9,61.71,61.87,130051.0,55.4983,55.6151,55.4444,55.5882,130051.0
2022-01-07 12:30:00,61.86,61.92,61.69,61.76,107946.0,55.5792,55.6331,55.4265,55.4893,107946.0
2022-01-07 13:00:00,61.76,61.82,61.67,61.82,145346.0,55.4893,55.5433,55.4085,55.5433,145346.0
2022-01-07 13:30:00,61.81,61.9,61.75,61.87,99213.0,55.5343,55.6151,55.4804,55.5882,99213.0
2022-01-07 14:00:00,61.87,61.94,61.78,61.85,126690.0,55.5882,55.6511,55.5073,55.5702,126690.0
2022-01-07 14:30:00,61.85,61.96,61.81,61.93,83121.0,55.5702,55.669,55.5343,55.6421,83121.0
2022-01-07 15:00:00,61.93,61.99,61.84,61.97,173262.0,55.6421,55.696,55.5612,55.678,173262.0
2022-01-07 15:30:00,61.97,62.39,61.94,62.32,1392329.0,55.678,56.0554,55.6511,55.9925,1392329.0
2022-01-10 09:30:00,63.13,63.42,62.64,62.82,779377.0,56.7202,56.9808,56.28,56.4417,779377.0
2022-01-10 10:00:00,62.8,62.86,62.13,62.22,435129.0,56.4237,56.4777,55.8218,55.9026,435129.0
2022-01-10 10:30:00,62.25,62.55,62.02,62.32,232788.0,55.9296,56.1991,55.7229,55.9925,232788.0
2022-01-10 11:00:00,62.31,62.7,62.1,62.52,196654.0,55.9835,56.3339,55.7948,56.1722,196654.0
2022-01-10 11:30:00,62.54,62.54,62.27,62.47,143524.0,56.1901,56.1901,55.9476,56.1273,143524.0
2022-01-10 12:00:00,62.45,62.54,62.27,62.5,204810.0,56.1093,56.1901,55.9476,56.1542,204810.0
2022-01-10 12:30:00,62.48,62.64,62.3,62.55,215147.0,56.1362,56.28,55.9745,56.1991,215147.0
2022-01-10 13:00:00,62.56,62.68,62.32,62.33,140387.0,56.2081,56.3159,55.9925,56.0015,140387.0
2022-01-10 13:30:00,62.33,62.63,62.31,62.53,160987.0,56.0015,56.271,55.9835,56.1812,160987.0
2022-01-10 14:00:00,62.52,62.73,62.49,62.61,132234.0,56.1722,56.3609,56.1452,56.253,132234.0
2022-01-10 14:30:00,62.61,62.63,62.44,62.55,153292.0,56.253,56.271,56.1003,56.1991,153292.0
2022-01-10 15:00:00,62.56,62.64,62.4,62.53,147120.0,56.2081,56.28,56.0644,56.1812,147120.0
2022-01-10 15:30:00,62.53,62.85,62.4,62.79,756072.0,56.1812,56.4687,56.0644,56.4148,756072.0
2022-01-11 09:30:00,62.7,62.82,62.08,62.15,310863.0,56.3339,56.4417,55.7769,55.8397,310863.0
2022-01-11 10:00:00,62.12,62.23,61.95,62.16,144365.0,55.8128,55.9116,55.6601,55.8487,144365.0
2022-01-11 10:30:00,62.18,62.53,61.99,62.45,112501.0,55.8667,56.1812,55.696,56.1093,112501.0
2022-01-11 11:00:00,62.47,62.76,62.36,62.71,488375.0,56.1273,56.3878,56.0284,56.3429,488375.0
2022-01-11 11:30:00,62.7,62.78,62.18,62.23,284430.0,56.3339,56.4058,55.8667,55.9116,284430.0
2022-01-11 12:00:00,62.23,62.57,62.2,62.47,91119.0,55.9116,56.2171,55.8847,56.1273,91119.0
2022-01-11 12:30:00,62.48,62.72,62.45,62.72,110113.0,56.1362,56.3519,56.1093,56.3519,110113.0
2022-01-11 13:00:00,62.72,62.79,62.63,62.75,90735.0,56.3519,56.4148,56.271,56.3788,90735.0
2022-01-11 13:30:00,62.76,62.89,62.76,62.85,76952.0,56.3878,56.5046,56.3878,56.4687,76952.0
2022-01-11 14:00:00,62.87,62.95,62.76,62.95,73350.0,56.4866,56.5585,56.3878,56.5585,73350.0
2022-01-11 14:30:00,62.95,63.13,62.94,63.03,158286.0,56.5585,56.7202,56.5495,56.6304,158286.0
2022-01-11 15:00:00,63.04,63.28,63.04,63.12,180225.0,56.6394,56.855,56.6394,56.7113,180225.0
2022-01-11 15:30:00,63.12,63.16,62.89,63.08,426101.0,56.7113,56.7472,56.5046,56.6753,426101.0
2022-01-12 09:30:00,63.35,63.9,63.08,63.83,368383.0,56.9179,57.4121,56.6753,57.3492,368383.0
2022-01-12 10:00:00,63.84,63.92,63.35,63.41,276150.0,57.3582,57.43,56.9179,56.9718,276150.0
2022-01-12 10:30:00,63.43,63.75,63.42,63.57,395840.0,56.9898,57.2773,56.9808,57.1156,395840.0
2022-01-12 11:00:00,63.57,63.63,63.08,63.33,107783.0,57.1156,57.1695,56.6753,56.8999,107783.0
2022-01-12 11:30:00,63.33,63.39,63.17,63.35,266428.0,56.8999,56.9538,56.7562,56.9179,266428.0
2022-01-12 12:00:00,63.35,63.67,63.14,63.17,586809.0,56.9179,57.2054,56.7292,56.7562,586809.0
2022-01-12 12:30:00,63.17,63.2,63.03,63.07,182310.0,56.7562,56.7831,56.6304,56.6663,182310.0
2022-01-12 13:00:00,63.07,63.09,62.93,63.06,191821.0,56.6663,56.6843,56.5406,56.6574,191821.0
2022-01-12 13:30:00,63.05,63.08,62.9,62.98,126327.0,56.6484,56.6753,56.5136,56.5855,126327.0
2022-01-12 14:00:00,62.97,63.01,62.87,63.01,150833.0,56.5765,56.6124,56.4866,56.6124,150833.0
2022-01-12 14:30:00,63.01,63.23,62.98,63.22,138552.0,56.6124,56.8101,56.5855,56.8011,138552.0
2022-01-12 15:00:00,63.23,63.58,63.21,63.5,622979.0,56.8101,57.1246,56.7921,57.0527,622979.0
2022-01-12 15:30:00,63.5,63.62,63.45,63.55,1034699.0,57.0527,57.1605,57.0078,57.0976,1034699.0
2022-01-13 09:30:00,63.56,64.17,63.56,64.05,286501.0,57.1066,57.6546,57.1066,57.5468,286501.0
2022-01-13 10:00:00,64.06,64.1,63.66,63.92,165213.0,57.5558,57.5918,57.1964,57.43,165213.0
2022-01-13 10:30:00,63.91,64.06,63.74,63.89,171524.0,57.421,57.5558,57.2683,57.4031,171524.0
2022-01-13 11:00:00,63.89,64.0,63.85,63.9,91458.0,57.4031,57.5019,57.3671,57.4121,91458.0
2022-01-13 11:30:00,63.9,64.08,63.82,63.95,91704.0,57.4121,57.5738,57.3402,57.457,91704.0
2022-01-13 12:00:00,63.95,63.98,63.69,63.86,103542.0,57.457,57.4839,57.2234,57.3761,103542.0
2022-01-13 12:30:00,63.83,64.16,63.79,64.16,410008.0,57.3492,57.6457,57.3132,57.6457,410008.0
2022-01-13 13:00:00,64.15,64.26,63.87,64.22,267013.0,57.6367,57.7355,57.3851,57.6996,267013.0
2022-01-13 13:30:00,64.22,64.53,64.1,64.22,467510.0,57.6996,57.9781,57.5918,57.6996,467510.0
2022-01-13 14:00:00,64.23,64.3,64.01,64.02,104137.0,57.7086,57.7715,57.5109,57.5199,104137.0
2022-01-13 14:30:00,64.02,64.08,63.88,63.92,113796.0,57.5199,57.5738,57.3941,57.43,113796.0
2022-01-13 15:00:00,63.92,63.99,63.8,63.9,187174.0,57.43,57.4929,57.3222,57.4121,187174.0
2022-01-13 15:30:00,63.9,63.93,63.49,63.64,568747.0,57.4121,57.439,57.0437,57.1785,568747.0
2022-01-14 09:30:00,63.2,63.24,62.16,63.09,377754.0,56.7831,56.8191,55.8487,56.6843,377754.0
2022-01-14 10:00:00,63.1,63.33,62.95,63.23,171136.0,56.6933,56.8999,56.5585,56.8101,171136.0
2022-01-14 10:30:00,63.22,63.51,63.11,63.5,136788.0,56.8011,57.0617,56.7023,57.0527,136788.0
2022-01-14 11:00:00,63.51,63.51,63.14,63.41,362927.0,57.0617,57.0617,56.7292,56.9718,362927.0
2022-01-14 11:30:00,63.41,63.58,63.15,63.5,548915.0,56.9718,57.1246,56.7382,57.0527,548915.0
2022-01-14 12:00:00,63.49,63.69,63.46,63.55,491135.0,57.0437,57.2234,57.0167,57.0976,491135.0
2022-01-14 12:30:00,63.55,63.56,63.23,63.26,542082.0,57.0976,57.1066,56.8101,56.837,542082.0
2022-01-14 13:00:00,63.24,63.32,63.01,63.11,149887.0,56.8191,56.891,56.6124,56.7023,149887.0
2022-01-14 13:30:00,63.12,63.24,63.03,63.05,146967.0,56.7113,56.8191,56.6304,56.6484,146967.0
2022-01-14 14:00:00,63.05,63.22,62.98,63.08,182266.0,56.6484,56.8011,56.5855,56.6753,182266.0
2022-01-14 14:30:00,63.08,63.31,63.07,63.23,162542.0,56.6753,56.882,56.6663,56.8101,162542.0
2022-01-14 15:00:00,63.22,63.38,63.16,63.17,221725.0,56.8011,56.9449,56.7472,56.7562,221725.0
2022-01-14 15:30:00,63.16,63.65,63.15,63.59,689172.0,56.7472,57.1874,56.7382,57.1335,689172.0
2022-01-18 09:30:00,61.69,63.22,61.5,62.93,637148.0,55.4265,56.8011,55.2557,56.5406,637148.0
2022-01-18 10:00:00,62.94,63.04,62.25,62.37,300924.0,56.5495,56.6394,55.9296,56.0374,300924.0
2022-01-18 10:30:00,62.4,62.88,62.27,62.38,224855.0,56.0644,56.4956,55.9476,56.0464,224855.0
2022-01-18 11:00:00,62.41,62.64,62.17,62.42,175652.0,56.0733,56.28,55.8577,56.0823,175652.0
2022-01-18 11:30:00,62.42,62.54,62.21,62.28,186006.0,56.0823,56.1901,55.8937,55.9565,186006.0
2022-01-18 12:00:00,62.26,62.29,62.05,62.06,261463.0,55.9386,55.9655,55.7499,55.7589,261463.0
2022-01-18 12:30:00,62.07,62.14,61.72,61.87,336694.0,55.7679,55.8308,55.4534,55.5882,336694.0
2022-01-18 13:00:00,61.87,62.28,61.85,62.21,250732.0,55.5882,55.9565,55.5702,55.8937,250732.0
2022-01-18 13:30:00,62.19,62.57,62.11,62.51,124671.0,55.8757,56.2171,55.8038,56.1632,124671.0
2022-01-18 14:00:00,62.52,62.74,62.46,62.73,106348.0,56.1722,56.3698,56.1183,56.3609,106348.0
2022-01-18 14:30:00,62.73,62.94,62.72,62.86,148576.0,56.3609,56.5495,56.3519,56.4777,148576.0
2022-01-18 15:00:00,62.86,62.92,62.68,62.8,393194.0,56.4777,56.5316,56.3159,56.4237,393194.0
2022-01-18 15:30:00,62.79,63.02,62.59,62.9,1504100.0,56.4148,56.6214,56.2351,56.5136,1504100.0
2022-01-19 09:30:00,63.19,63.2,61.41,61.47,486371.0,56.7742,56.7831,55.1749,55.2288,486371.0
2022-01-19 10:00:00,61.48,61.48,60.07,60.08,355311.0,55.2378,55.2378,53.9709,53.9799,355311.0
2022-01-19 10:30:00,60.08,60.64,59.91,60.31,366332.0,53.9799,54.4831,53.8272,54.1866,366332.0
2022-01-19 11:00:00,60.3,60.5,60.2,60.35,216385.0,54.1776,54.3573,54.0877,54.2225,216385.0
2022-01-19 11:30:00,60.34,60.55,60.1,60.31,277087.0,54.2135,54.4022,53.9979,54.1866,277087.0
2022-01-19 12:00:00,60.31,60.34,59.81,59.99,168338.0,54.1866,54.2135,53.7373,53.8991,168338.0
2022-01-19 12:30:00,59.99,60.0,59.5,59.58,159690.0,53.8991,53.908,53.4588,53.5307,159690.0
2022-01-19 13:00:00,59.59,59.93,59.49,59.76,208893.0,53.5397,53.8451,53.4498,53.6924,208893.0
2022-01-19 13:30:00,59.77,59.98,59.18,59.18,309817.0,53.7014,53.8901,53.1713,53.1713,309817.0
2022-01-19 14:00:00,59.18,59.38,58.98,59.08,186699.0,53.1713,53.351,52.9916,53.0815,186699.0
2022-01-19 14:30:00,59.08,59.37,59.03,59.24,265229.0,53.0815,53.342,53.0365,53.2252,265229.0
2022-01-19 15:00:00,59.24,59.63,59.21,59.46,285068.0,53.2252,53.5756,53.1983,53.4229,285068.0
2022-01-19 15:30:00,59.45,59.46,59.21,59.24,879978.0,53.4139,53.4229,53.1983,53.2252,879978.0
2022-01-20 09:30:00,59.26,59.94,58.95,59.92,592110.0,53.2432,53.8541,52.9647,53.8362,592110.0
2022-01-20 10:00:00,59.93,60.36,59.65,60.28,385256.0,53.8451,54.2315,53.5936,54.1596,385256.0
2022-01-20 10:30:00,60.27,61.03,60.25,60.97,278356.0,54.1506,54.8335,54.1327,54.7796,278356.0
2022-01-20 11:00:00,60.96,61.21,60.92,60.94,220054.0,54.7706,54.9952,54.7346,54.7526,220054.0
2022-01-20 11:30:00,60.94,61.16,60.69,60.7,181794.0,54.7526,54.9503,54.528,54.537,181794.0
2022-01-20 12:00:00,60.72,60.8,60.44,60.45,221367.0,54.5549,54.6268,54.3034,54.3124,221367.0
2022-01-20 12:30:00,60.44,60.66,60.22,60.41,326611.0,54.3034,54.501,54.1057,54.2764,326611.0
2022-01-20 13:00:00,60.4,60.66,60.35,60.57,224930.0,54.2674,54.501,54.2225,54.4202,224930.0
2022-01-20 13:30:00,60.57,60.76,60.47,60.75,287903.0,54.4202,54.5909,54.3303,54.5819,287903.0
2022-01-20 14:00:00,60.75,60.88,60.65,60.65,331867.0,54.5819,54.6987,54.492,54.492,331867.0
2022-01-20 14:30:00,60.66,60.71,60.48,60.5,306661.0,54.501,54.546,54.3393,54.3573,306661.0
2022-01-20 15:00:00,60.51,60.57,60.31,60.41,461157.0,54.3663,54.4202,54.1866,54.2764,461157.0
2022-01-20 15:30:00,60.41,60.41,59.79,59.92,897081.0,54.2764,54.2764,53.7194,53.8362,897081.0
2022-01-21 09:30:00,59.68,59.76,58.37,58.62,573259.0,53.6205,53.6924,52.4435,52.6682,573259.0
2022-01-21 10:00:00,58.59,58.77,57.82,58.13,344173.0,52.6412,52.8029,51.9494,52.2279,344173.0
2022-01-21 10:30:00,58.14,58.67,58.01,58.48,350937.0,52.2369,52.7131,52.1201,52.5424,350937.0
2022-01-21 11:00:00,58.5,58.65,58.34,58.54,218804.0,52.5603,52.6951,52.4166,52.5963,218804.0
2022-01-21 11:30:00,58.52,58.59,58.05,58.08,326863.0,52.5783,52.6412,52.156,52.183,326863.0
2022-01-21 12:00:00,58.07,58.07,57.76,57.89,177680.0,52.174,52.174,51.8955,52.0123,177680.0
2022-01-21 12:30:00,57.88,57.89,57.48,57.53,235063.0,52.0033,52.0123,51.6439,51.6888,235063.0
2022-01-21 13:00:00,57.52,57.88,57.4,57.58,193575.0,51.6798,52.0033,51.572,51.7337,193575.0
2022-01-21 13:30:00,57.57,57.79,57.46,57.55,132847.0,51.7248,51.9224,51.6259,51.7068,132847.0
2022-01-21 14:00:00,57.54,57.62,57.42,57.47,196539.0,51.6978,51.7697,51.59,51.6349,196539.0
2022-01-21 14:30:00,57.47,57.47,57.22,57.32,271617.0,51.6349,51.6349,51.4103,51.5001,271617.0
2022-01-21 15:00:00,57.32,57.35,56.85,56.96,276078.0,51.5001,51.5271,51.0779,51.1767,276078.0
2022-01-21 15:30:00,56.94,57.32,56.9,57.16,749641.0,51.1587,51.5001,51.1228,51.3564,749641.0
2022-01-24 09:30:00,56.05,56.5,55.51,55.56,526959.0,50.3591,50.7634,49.8739,49.9188,526959.0
2022-01-24 10:00:00,55.54,56.0,55.17,55.82,292335.0,49.9009,50.3142,49.5684,50.1524,292335.0
2022-01-24 10:30:00,55.83,56.55,55.83,56.47,287779.0,50.1614,50.8083,50.1614,50.7365,287779.0
2022-01-24 11:00:00,56.46,56.73,56.3,56.73,349596.0,50.7275,50.9701,50.5837,50.9701,349596.0
2022-01-24 11:30:00,56.73,56.86,56.24,56.64,319727.0,50.9701,51.0869,50.5298,50.8892,319727.0
2022-01-24 12:00:00,56.64,56.64,56.15,56.43,158232.0,50.8892,50.8892,50.4489,50.7005,158232.0
2022-01-24 12:30:00,56.42,56.76,56.16,56.65,238573.0,50.6915,50.997,50.4579,50.8982,238573.0
2022-01-24 13:00:00,56.63,57.12,56.57,56.81,207788.0,50.8802,51.3205,50.8263,51.0419,207788.0
2022-01-24 13:30:00,56.81,57.44,56.81,57.44,218976.0,51.0419,51.608,51.0419,51.608,218976.0
2022-01-24 14:00:00,57.45,57.66,57.03,57.16,215287.0,51.6169,51.8056,51.2396,51.3564,215287.0
2022-01-24 14:30:00,57.13,57.47,56.95,57.45,232088.0,51.3294,51.6349,51.1677,51.6169,232088.0
2022-01-24 15:00:00,57.46,57.94,57.45,57.78,209848.0,51.6259,52.0572,51.6169,51.9134,209848.0
2022-01-24 15:30:00,57.76,59.04,57.68,58.91,1334522.0,51.8955,53.0455,51.8236,52.9287,1334522.0
2022-01-25 09:30:00,58.33,58.58,57.18,57.28,372204.0,52.4076,52.6322,51.3744,51.4642,372204.0
2022-01-25 10:00:00,57.28,58.36,57.04,58.36,382472.0,51.4642,52.4346,51.2486,52.4346,382472.0
2022-01-25 10:30:00,58.37,58.49,58.01,58.03,264191.0,52.4435,52.5514,52.1201,52.1381,264191.0
2022-01-25 11:00:00,58.06,58.76,57.92,58.69,225502.0,52.165,52.7939,52.0392,52.731,225502.0
2022-01-25 11:30:00,58.7,58.78,58.31,58.55,258938.0,52.74,52.8119,52.3896,52.6053,258938.0
2022-01-25 12:00:00,58.54,58.83,58.43,58.61,197019.0,52.5963,52.8568,52.4974,52.6592,197019.0
2022-01-25 12:30:00,58.61,58.62,58.34,58.62,165761.0,52.6592,52.6682,52.4166,52.6682,165761.0
2022-01-25 13:00:00,58.62,58.95,58.45,58.92,203013.0,52.6682,52.9647,52.5154,52.9377,203013.0
2022-01-25 13:30:00,58.91,59.25,58.84,59.25,225509.0,52.9287,53.2342,52.8658,53.2342,225509.0
2022-01-25 14:00:00,59.27,59.45,59.04,59.28,319940.0,53.2522,53.4139,53.0455,53.2611,319940.0
2022-01-25 14:30:00,59.28,59.56,59.25,59.55,203595.0,53.2611,53.5127,53.2342,53.5037,203595.0
2022-01-25 15:00:00,59.56,59.6,58.92,58.97,229668.0,53.5127,53.5487,52.9377,52.9826,229668.0
2022-01-25 15:30:00,58.96,59.21,58.87,59.02,774987.0,52.9736,53.1983,52.8928,53.0275,774987.0
2022-01-26 09:30:00,59.65,60.35,59.35,60.24,154056.0,53.5936,54.2225,53.324,54.1237,154056.0
2022-01-26 10:00:00,60.23,60.24,59.37,59.49,139293.0,54.1147,54.1237,53.342,53.4498,139293.0
2022-01-26 10:30:00,59.48,59.65,59.31,59.5,125623.0,53.4408,53.5936,53.2881,53.4588,125623.0
2022-01-26 11:00:00,59.46,59.84,59.38,59.66,114795.0,53.4229,53.7643,53.351,53.6026,114795.0
2022-01-26 11:30:00,59.66,59.74,59.35,59.44,129796.0,53.6026,53.6744,53.324,53.4049,129796.0
2022-01-26 12:00:00,59.47,59.53,59.14,59.29,165289.0,53.4319,53.4858,53.1354,53.2701,165289.0
2022-01-26 12:30:00,59.3,59.35,59.1,59.13,103732.0,53.2791,53.324,53.0994,53.1264,103732.0
2022-01-26 13:00:00,59.13,59.29,58.97,59.27,175258.0,53.1264,53.2701,52.9826,53.2522,175258.0
2022-01-26 13:30:00,59.26,59.44,59.17,59.4,146764.0,53.2432,53.4049,53.1623,53.369,146764.0
2022-01-26 14:00:00,59.38,59.82,59.04,59.57,395013.0,53.351,53.7463,53.0455,53.5217,395013.0
2022-01-26 14:30:00,59.56,59.66,58.87,59.14,437239.0,53.5127,53.6026,52.8928,53.1354,437239.0
2022-01-26 15:00:00,59.1,59.1,58.17,58.62,448358.0,53.0994,53.0994,52.2638,52.6682,448358.0
2022-01-26 15:30:00,58.61,59.07,58.43,58.91,841667.0,52.6592,53.0725,52.4974,52.9287,841667.0
2022-01-27 09:30:00,59.51,60.68,59.47,60.36,364133.0,53.4678,54.519,53.4319,54.2315,364133.0
2022-01-27 10:00:00,60.36,60.45,59.79,59.79,234199.0,54.2315,54.3124,53.7194,53.7194,234199.0
2022-01-27 10:30:00,59.78,59.96,59.52,59.89,120315.0,53.7104,53.8721,53.4768,53.8092,120315.0
2022-01-27 11:00:00,59.94,60.03,59.33,59.43,126513.0,53.8541,53.935,53.3061,53.3959,126513.0
2022-01-27 11:30:00,59.43,59.7,59.39,59.4,104793.0,53.3959,53.6385,53.36,53.369,104793.0
2022-01-27 12:00:00,59.4,59.42,58.79,58.9,190104.0,53.369,53.3869,52.8209,52.9197,190104.0
2022-01-27 12:30:00,58.89,58.92,58.27,58.35,189522.0,52.9107,52.9377,52.3537,52.4256,189522.0
2022-01-27 13:00:00,58.34,58.42,57.61,57.61,381652.0,52.4166,52.4885,51.7607,51.7607,381652.0
2022-01-27 13:30:00,57.62,58.09,57.59,58.01,214966.0,51.7697,52.192,51.7427,52.1201,214966.0
2022-01-27 14:00:00,58.0,58.42,58.0,58.1,217867.0,52.1111,52.4885,52.1111,52.201,217867.0
2022-01-27 14:30:00,58.1,58.56,58.0,58.32,206147.0,52.201,52.6142,52.1111,52.3986,206147.0
2022-01-27 15:00:00,58.33,58.57,58.05,58.43,225830.0,52.4076,52.6232,52.156,52.4974,225830.0
2022-01-27 15:30:00,58.44,58.82,58.36,58.38,527732.0,52.5064,52.8478,52.4346,52.4525,527732.0
2022-01-28 09:30:00,57.86,57.95,57.0,57.08,225126.0,52.2876,52.3689,51.5104,51.5827,225126.0
2022-01-28 10:00:00,57.08,57.84,57.08,57.66,233139.0,51.5827,52.2695,51.5827,52.1068,233139.0
2022-01-28 10:30:00,57.67,57.72,57.12,57.66,109456.0,52.1159,52.161,51.6188,52.1068,109456.0
2022-01-28 11:00:00,57.69,57.97,57.46,57.86,104161.0,52.1339,52.387,51.9261,52.2876,104161.0
2022-01-28 11:30:00,57.88,58.16,57.73,58.11,105932.0,52.3056,52.5587,52.1701,52.5135,105932.0
2022-01-28 12:00:00,58.1,58.22,57.67,57.68,347932.0,52.5044,52.6129,52.1159,52.1249,347932.0
2022-01-28 12:30:00,57.67,57.75,57.38,57.45,265525.0,52.1159,52.1882,51.8538,51.917,265525.0
2022-01-28 13:00:00,57.45,57.73,57.45,57.66,152609.0,51.917,52.1701,51.917,52.1068,152609.0
2022-01-28 13:30:00,57.66,57.82,57.57,57.74,241001.0,52.1068,52.2514,52.0255,52.1791,241001.0
2022-01-28 14:00:00,57.74,57.88,57.11,57.13,175499.0,52.1791,52.3056,51.6098,51.6279,175499.0
2022-01-28 14:30:00,57.12,57.69,57.06,57.62,209275.0,51.6188,52.1339,51.5646,52.0707,209275.0
2022-01-28 15:00:00,57.63,58.01,57.56,57.96,218567.0,52.0797,52.4231,52.0165,52.3779,218567.0
2022-01-28 15:30:00,57.96,58.51,57.84,58.48,486883.0,52.3779,52.875,52.2695,52.8478,486883.0
2022-01-31 09:30:00,58.07,58.31,57.55,58.0,269124.0,52.4773,52.6942,52.0074,52.4141,269124.0
2022-01-31 10:00:00,58.0,58.53,57.99,58.37,171435.0,52.4141,52.893,52.405,52.7484,171435.0
2022-01-31 10:30:00,58.38,58.59,58.18,58.44,107012.0,52.7575,52.9473,52.5767,52.8117,107012.0
2022-01-31 11:00:00,58.45,58.58,58.35,58.39,140656.0,52.8207,52.9382,52.7304,52.7665,140656.0
2022-01-31 11:30:00,58.38,58.7,58.28,58.68,98582.0,52.7575,53.0467,52.6671,53.0286,98582.0
2022-01-31 12:00:00,58.69,58.96,58.61,58.92,169343.0,53.0376,53.2816,52.9653,53.2455,169343.0
2022-01-31 12:30:00,58.92,59.2,58.91,59.18,175874.0,53.2455,53.4985,53.2364,53.4804,175874.0
2022-01-31 13:00:00,59.18,59.33,59.06,59.19,94681.0,53.4804,53.616,53.372,53.4895,94681.0
2022-01-31 13:30:00,59.18,59.23,59.05,59.23,215531.0,53.4804,53.5256,53.363,53.5256,215531.0
2022-01-31 14:00:00,59.24,59.25,59.08,59.19,205748.0,53.5347,53.5437,53.3901,53.4895,205748.0
2022-01-31 14:30:00,59.19,59.19,58.93,59.03,153032.0,53.4895,53.4895,53.2545,53.3449,153032.0
2022-01-31 15:00:00,59.03,59.13,58.9,59.08,237820.0,53.3449,53.4352,53.2274,53.3901,237820.0
2022-01-31 15:30:00,59.07,59.28,58.85,59.25,1392186.0,53.381,53.5708,53.1822,53.5437,1392186.0
2022-02-01 09:30:00,59.58,59.83,59.05,59.57,324944.0,53.8419,54.0678,53.363,53.8329,324944.0
2022-02-01 10:00:00,59.55,59.64,59.1,59.52,167979.0,53.8148,53.8961,53.4081,53.7877,167979.0
2022-02-01 10:30:00,59.53,59.96,59.52,59.91,150156.0,53.7967,54.1853,53.7877,54.1401,150156.0
2022-02-01 11:00:00,59.91,60.0,59.51,59.51,126651.0,54.1401,54.2215,53.7787,53.7787,126651.0
2022-02-01 11:30:00,59.51,59.59,59.27,59.53,158990.0,53.7787,53.8509,53.5618,53.7967,158990.0
2022-02-01 12:00:00,59.55,59.68,59.49,59.59,81609.0,53.8148,53.9323,53.7606,53.8509,81609.0
2022-02-01 12:30:00,59.59,59.77,59.49,59.77,78558.0,53.8509,54.0136,53.7606,54.0136,78558.0
2022-02-01 13:00:00,59.77,60.0,59.7,60.0,112364.0,54.0136,54.2215,53.9504,54.2215,112364.0
2022-02-01 13:30:00,59.99,60.09,59.92,60.01,130519.0,54.2124,54.3028,54.1492,54.2305,130519.0
2022-02-01 14:00:00,60.01,60.11,59.95,60.09,136774.0,54.2305,54.3209,54.1763,54.3028,136774.0
2022-02-01 14:30:00,60.1,60.35,60.09,60.35,132040.0,54.3118,54.5378,54.3028,54.5378,132040.0
2022-02-01 15:00:00,60.35,60.74,60.34,60.66,333177.0,54.5378,54.8902,54.5287,54.8179,333177.0
2022-02-01 15:30:00,60.64,60.91,60.59,60.69,1217624.0,54.7998,55.0438,54.7546,54.845,1217624.0
2022-02-02 09:30:00,60.56,60.87,60.24,60.37,231668.0,54.7275,55.0077,54.4383,54.5558,231668.0
2022-02-02 10:00:00,60.37,60.66,60.27,60.28,155882.0,54.5558,54.8179,54.4655,54.4745,155882.0
2022-02-02 10:30:00,60.28,60.8,60.19,60.74,126105.0,54.4745,54.9444,54.3932,54.8902,126105.0
2022-02-02 11:00:00,60.74,60.74,60.53,60.64,76660.0,54.8902,54.8902,54.7004,54.7998,76660.0
2022-02-02 11:30:00,60.65,60.81,60.54,60.73,194704.0,54.8089,54.9534,54.7095,54.8812,194704.0
2022-02-02 12:00:00,60.72,60.91,60.67,60.72,89315.0,54.8721,55.0438,54.8269,54.8721,89315.0
2022-02-02 12:30:00,60.71,60.75,60.63,60.66,99345.0,54.8631,54.8992,54.7908,54.8179,99345.0
2022-02-02 13:00:00,60.67,60.81,60.59,60.65,172244.0,54.8269,54.9534,54.7546,54.8089,172244.0
2022-02-02 13:30:00,60.65,60.86,60.63,60.8,161596.0,54.8089,54.9986,54.7908,54.9444,161596.0
2022-02-02 14:00:00,60.79,60.96,60.73,60.76,154027.0,54.9354,55.089,54.8812,54.9083,154027.0
2022-02-02 14:30:00,60.77,60.83,60.71,60.75,132512.0,54.9173,54.9715,54.8631,54.8992,132512.0
2022-02-02 15:00:00,60.75,61.07,60.73,60.94,124121.0,54.8992,55.1884,54.8812,55.0709,124121.0
2022-02-02 15:30:00,60.94,61.12,60.84,61.04,465065.0,55.0709,55.2336,54.9806,55.1613,465065.0
2022-02-03 09:30:00,61.35,61.41,60.87,61.02,205214.0,55.4414,55.4957,55.0077,55.1432,205214.0
2022-02-03 10:00:00,61.04,61.47,61.01,61.46,120655.0,55.1613,55.5499,55.1342,55.5408,120655.0
2022-02-03 10:30:00,61.45,61.68,61.33,61.53,109220.0,55.5318,55.7397,55.4234,55.6041,109220.0
2022-02-03 11:00:00,61.53,61.59,61.22,61.37,81243.0,55.6041,55.6583,55.324,55.4595,81243.0
2022-02-03 11:30:00,61.37,61.45,61.13,61.14,76229.0,55.4595,55.5318,55.2426,55.2517,76229.0
2022-02-03 12:00:00,61.16,61.24,61.02,61.15,95394.0,55.2697,55.342,55.1432,55.2607,95394.0
2022-02-03 12:30:00,61.14,61.32,61.1,61.21,79452.0,55.2517,55.4143,55.2155,55.3149,79452.0
2022-02-03 13:00:00,61.2,61.22,60.91,61.02,122402.0,55.3059,55.324,55.0438,55.1432,122402.0
2022-02-03 13:30:00,61.03,61.1,61.01,61.04,102460.0,55.1523,55.2155,55.1342,55.1613,102460.0
2022-02-03 14:00:00,61.05,61.09,60.85,60.91,72317.0,55.1703,55.2065,54.9896,55.0438,72317.0
2022-02-03 14:30:00,60.9,60.97,60.8,60.86,137821.0,55.0348,55.098,54.9444,54.9986,137821.0
2022-02-03 15:00:00,60.87,61.02,60.72,60.92,125084.0,55.0077,55.1432,54.8721,55.0529,125084.0
2022-02-03 15:30:00,60.91,60.96,60.63,60.75,407080.0,55.0438,55.089,54.7908,54.8992,407080.0
2022-02-04 09:30:00,60.87,61.39,60.74,60.94,177471.0,55.0077,55.4776,54.8902,55.0709,177471.0
2022-02-04 10:00:00,60.95,61.17,60.76,60.94,173214.0,55.08,55.2788,54.9083,55.0709,173214.0
2022-02-04 10:30:00,60.94,61.08,60.79,60.84,150087.0,55.0709,55.1974,54.9354,54.9806,150087.0
2022-02-04 11:00:00,60.82,61.02,60.61,60.98,306675.0,54.9625,55.1432,54.7727,55.1071,306675.0
2022-02-04 11:30:00,61.0,61.35,60.93,61.29,141693.0,55.1252,55.4414,55.0619,55.3872,141693.0
2022-02-04 12:00:00,61.3,61.43,61.26,61.39,102577.0,55.3963,55.5137,55.3601,55.4776,102577.0
2022-02-04 12:30:00,61.4,61.68,61.33,61.65,97521.0,55.4866,55.7397,55.4234,55.7125,97521.0
2022-02-04 13:00:00,61.67,61.83,61.63,61.65,134401.0,55.7306,55.8752,55.6945,55.7125,134401.0
2022-02-04 13:30:00,61.67,61.85,61.61,61.84,127240.0,55.7306,55.8933,55.6764,55.8843,127240.0
2022-02-04 14:00:00,61.84,62.05,61.78,62.02,219393.0,55.8843,56.074,55.83,56.0469,219393.0
2022-02-04 14:30:00,62.01,62.24,62.0,62.23,263619.0,56.0379,56.2457,56.0288,56.2367,263619.0
2022-02-04 15:00:00,62.24,62.43,62.22,62.4,308381.0,56.2457,56.4174,56.2277,56.3903,308381.0
2022-02-04 15:30:00,62.41,62.66,61.8,61.8,852819.0,56.3994,56.6253,55.8481,55.8481,852819.0
2022-02-07 09:30:00,61.96,62.09,61.63,62.02,227477.0,55.9927,56.1102,55.6945,56.0469,227477.0
2022-02-07 10:00:00,62.03,62.08,61.77,61.84,118692.0,56.056,56.1011,55.821,55.8843,118692.0
2022-02-07 10:30:00,61.83,62.1,61.78,62.1,116767.0,55.8752,56.1192,55.83,56.1192,116767.0
2022-02-07 11:00:00,62.09,62.25,61.96,62.17,86971.0,56.1102,56.2548,55.9927,56.1825,86971.0
2022-02-07 11:30:00,62.16,62.17,61.9,62.05,88319.0,56.1734,56.1825,55.9385,56.074,88319.0
2022-02-07 12:00:00,62.05,62.06,61.85,61.98,99191.0,56.074,56.0831,55.8933,56.0108,99191.0
2022-02-07 12:30:00,61.97,62.08,61.91,62.04,131255.0,56.0017,56.1011,55.9475,56.065,131255.0
2022-02-07 13:00:00,62.02,62.15,62.01,62.15,123933.0,56.0469,56.1644,56.0379,56.1644,123933.0
2022-02-07 13:30:00,62.16,62.4,62.15,62.38,82250.0,56.1734,56.3903,56.1644,56.3722,82250.0
2022-02-07 14:00:00,62.37,62.48,62.32,62.45,73256.0,56.3632,56.4626,56.318,56.4355,73256.0
2022-02-07 14:30:00,62.45,62.54,62.41,62.44,112888.0,56.4355,56.5168,56.3994,56.4265,112888.0
2022-02-07 15:00:00,62.44,62.51,62.38,62.38,152498.0,56.4265,56.4897,56.3722,56.3722,152498.0
2022-02-07 15:30:00,62.37,62.45,62.11,62.25,554619.0,56.3632,56.4355,56.1282,56.2548,554619.0
2022-02-08 09:30:00,63.11,63.88,62.69,63.68,447916.0,57.0319,57.7278,56.6524,57.547,447916.0
2022-02-08 10:00:00,63.68,63.97,63.47,63.82,330772.0,57.547,57.8091,57.3573,57.6736,330772.0
2022-02-08 10:30:00,63.82,63.88,63.59,63.75,196095.0,57.6736,57.7278,57.4657,57.6103,196095.0
2022-02-08 11:00:00,63.75,63.84,63.44,63.46,145745.0,57.6103,57.6916,57.3302,57.3482,145745.0
2022-02-08 11:30:00,63.46,63.92,63.46,63.88,118612.0,57.3482,57.7639,57.3482,57.7278,118612.0
2022-02-08 12:00:00,63.89,63.93,63.45,63.54,122220.0,57.7368,57.773,57.3392,57.4205,122220.0
2022-02-08 12:30:00,63.54,63.74,63.52,63.73,82175.0,57.4205,57.6013,57.4025,57.5922,82175.0
2022-02-08 13:00:00,63.74,63.88,63.63,63.66,146899.0,57.6013,57.7278,57.5019,57.529,146899.0
2022-02-08 13:30:00,63.65,63.78,63.64,63.78,83671.0,57.5199,57.6374,57.5109,57.6374,83671.0
2022-02-08 14:00:00,63.79,63.93,63.45,63.5,183190.0,57.6464,57.773,57.3392,57.3844,183190.0
2022-02-08 14:30:00,63.5,63.51,63.18,63.33,141091.0,57.3844,57.3934,57.0952,57.2308,141091.0
2022-02-08 15:00:00,63.32,63.63,63.25,63.6,116638.0,57.2217,57.5019,57.1585,57.4747,116638.0
2022-02-08 15:30:00,63.61,63.82,63.59,63.63,355866.0,57.4838,57.6736,57.4657,57.5019,355866.0
2022-02-09 09:30:00,63.92,63.92,63.18,63.44,293471.0,57.7639,57.7639,57.0952,57.3302,293471.0
2022-02-09 10:00:00,63.44,63.71,63.4,63.5,252163.0,57.3302,57.5742,57.294,57.3844,252163.0
2022-02-09 10:30:00,63.51,63.61,63.28,63.43,192655.0,57.3934,57.4838,57.1856,57.3211,192655.0
2022-02-09 11:00:00,63.43,63.44,63.28,63.37,109261.0,57.3211,57.3302,57.1856,57.2669,109261.0
2022-02-09 11:30:00,63.38,63.44,63.23,63.25,141359.0,57.2759,57.3302,57.1404,57.1585,141359.0
2022-02-09 12:00:00,63.25,63.41,63.11,63.35,145175.0,57.1585,57.303,57.0319,57.2488,145175.0
2022-02-09 12:30:00,63.35,63.42,63.17,63.22,92813.0,57.2488,57.3121,57.0862,57.1313,92813.0
2022-02-09 13:00:00,63.21,63.36,63.14,63.36,80492.0,57.1223,57.2579,57.059,57.2579,80492.0
2022-02-09 13:30:00,63.36,63.65,63.36,63.61,80820.0,57.2579,57.5199,57.2579,57.4838,80820.0
2022-02-09 14:00:00,63.62,63.63,63.54,63.61,69356.0,57.4928,57.5019,57.4205,57.4838,69356.0
2022-02-09 14:30:00,63.61,63.65,63.48,63.49,87981.0,57.4838,57.5199,57.3663,57.3753,87981.0
2022-02-09 15:00:00,63.49,63.65,63.42,63.65,145807.0,57.3753,57.5199,57.3121,57.5199,145807.0
2022-02-09 15:30:00,63.65,63.76,63.53,63.67,577595.0,57.5199,57.6193,57.4115,57.538,577595.0
2022-02-10 09:30:00,62.83,64.4,62.82,64.01,488162.0,56.7789,58.1977,56.7699,57.8453,488162.0
2022-02-10 10:00:00,64.03,64.34,63.99,64.28,445278.0,57.8633,58.1435,57.8272,58.0893,445278.0
2022-02-10 10:30:00,64.27,64.63,64.19,64.39,288088.0,58.0802,58.4055,58.0079,58.1887,288088.0
2022-02-10 11:00:00,64.41,64.6,64.18,64.43,145028.0,58.2067,58.3784,57.9989,58.2248,145028.0
2022-02-10 11:30:00,64.4,64.58,64.33,64.36,143209.0,58.1977,58.3604,58.1344,58.1616,143209.0
2022-02-10 12:00:00,64.36,64.45,64.26,64.36,115855.0,58.1616,58.2429,58.0712,58.1616,115855.0
2022-02-10 12:30:00,64.36,64.38,63.95,64.03,214280.0,58.1616,58.1796,57.791,57.8633,214280.0
2022-02-10 13:00:00,64.01,64.11,63.8,63.84,133460.0,57.8453,57.9356,57.6555,57.6916,133460.0
2022-02-10 13:30:00,63.83,63.88,63.57,63.83,182457.0,57.6826,57.7278,57.4476,57.6826,182457.0
2022-02-10 14:00:00,63.83,63.87,63.54,63.84,336189.0,57.6826,57.7187,57.4205,57.6916,336189.0
2022-02-10 14:30:00,63.83,63.98,63.57,63.67,186324.0,57.6826,57.8181,57.4476,57.538,186324.0
2022-02-10 15:00:00,63.67,63.97,63.63,63.68,309277.0,57.538,57.8091,57.5019,57.547,309277.0
2022-02-10 15:30:00,63.67,63.67,63.21,63.48,536298.0,57.538,57.538,57.1223,57.3663,536298.0
2022-02-11 09:30:00,63.15,63.66,62.72,63.37,252039.0,57.0681,57.529,56.6795,57.2669,252039.0
2022-02-11 10:00:00,63.37,64.17,63.36,64.04,459387.0,57.2669,57.9899,57.2579,57.8724,459387.0
2022-02-11 10:30:00,64.05,64.12,63.82,64.0,209762.0,57.8814,57.9447,57.6736,57.8362,209762.0
2022-02-11 11:00:00,63.98,64.3,63.97,64.16,200977.0,57.8181,58.1073,57.8091,57.9808,200977.0
2022-02-11 11:30:00,64.16,64.21,63.8,63.83,192664.0,57.9808,58.026,57.6555,57.6826,192664.0
2022-02-11 12:00:00,63.83,64.03,63.76,63.85,192056.0,57.6826,57.8633,57.6193,57.7007,192056.0
2022-02-11 12:30:00,63.85,63.88,63.52,63.61,144103.0,57.7007,57.7278,57.4025,57.4838,144103.0
2022-02-11 13:00:00,63.62,63.8,63.46,63.46,278448.0,57.4928,57.6555,57.3482,57.3482,278448.0
2022-02-11 13:30:00,63.46,63.47,62.69,62.69,330160.0,57.3482,57.3573,56.6524,56.6524,330160.0
2022-02-11 14:00:00,62.68,63.02,62.4,62.52,295904.0,56.6434,56.9506,56.3903,56.4988,295904.0
2022-02-11 14:30:00,62.54,62.8,62.19,62.41,262122.0,56.5168,56.7518,56.2005,56.3994,262122.0
2022-02-11 15:00:00,62.41,62.63,62.07,62.29,311527.0,56.3994,56.5982,56.0921,56.2909,311527.0
2022-02-11 15:30:00,62.28,62.52,61.91,62.34,715006.0,56.2819,56.4988,55.9475,56.3361,715006.0
2022-02-14 09:30:00,62.35,62.53,61.99,62.08,248122.0,56.3451,56.5078,56.0198,56.1011,248122.0
2022-02-14 10:00:00,62.07,62.07,61.51,61.71,237911.0,56.0921,56.0921,55.586,55.7668,237911.0
2022-02-14 10:30:00,61.68,61.76,61.33,61.34,179229.0,55.7397,55.812,55.4234,55.4324,179229.0
2022-02-14 11:00:00,61.35,61.49,61.2,61.42,155148.0,55.4414,55.568,55.3059,55.5047,155148.0
2022-02-14 11:30:00,61.42,61.73,61.33,61.63,251051.0,55.5047,55.7848,55.4234,55.6945,251051.0
2022-02-14 12:00:00,61.62,61.68,61.42,61.52,292261.0,55.6854,55.7397,55.5047,55.5951,292261.0
2022-02-14 12:30:00,61.52,61.77,61.42,61.75,145605.0,55.5951,55.821,55.5047,55.8029,145605.0
2022-02-14 13:00:00,61.77,61.91,61.64,61.72,129680.0,55.821,55.9475,55.7035,55.7758,129680.0
2022-02-14 13:30:00,61.72,61.74,61.13,61.17,180318.0,55.7758,55.7939,55.2426,55.2788,180318.0
2022-02-14 14:00:00,61.17,61.25,60.76,61.02,234209.0,55.2788,55.3511,54.9083,55.1432,234209.0
2022-02-14 14:30:00,61.01,61.41,60.9,61.34,157006.0,55.1342,55.4957,55.0348,55.4324,157006.0
2022-02-14 15:00:00,61.33,61.4,61.16,61.28,192554.0,55.4234,55.4866,55.2697,55.3782,192554.0
2022-02-14 15:30:00,61.25,61.67,61.23,61.47,645606.0,55.3511,55.7306,55.333,55.5499,645606.0
2022-02-15 09:30:00,62.13,62.55,61.83,61.86,262677.0,56.1463,56.5259,55.8752,55.9023,262677.0
2022-02-15 10:00:00,61.87,62.38,61.81,62.36,206181.0,55.9114,56.3722,55.8571,56.3542,206181.0
2022-02-15 10:30:00,62.37,62.48,62.25,62.26,308068.0,56.3632,56.4626,56.2548,56.2638,308068.0
2022-02-15 11:00:00,62.27,62.35,62.13,62.16,198758.0,56.2728,56.3451,56.1463,56.1734,198758.0
2022-02-15 11:30:00,62.18,62.26,62.06,62.18,166039.0,56.1915,56.2638,56.0831,56.1915,166039.0
2022-02-15 12:00:00,62.18,62.3,62.07,62.23,145278.0,56.1915,56.2999,56.0921,56.2367,145278.0
2022-02-15 12:30:00,62.22,62.36,62.21,62.29,126664.0,56.2277,56.3542,56.2186,56.2909,126664.0
2022-02-15 13:00:00,62.3,62.37,62.26,62.33,156809.0,56.2999,56.3632,56.2638,56.3271,156809.0
2022-02-15 13:30:00,62.33,62.45,62.31,62.39,344649.0,56.3271,56.4355,56.309,56.3813,344649.0
2022-02-15 14:00:00,62.4,62.56,62.32,62.47,312674.0,56.3903,56.5349,56.318,56.4536,312674.0
2022-02-15 14:30:00,62.47,62.49,62.29,62.33,125534.0,56.4536,56.4717,56.2909,56.3271,125534.0
2022-02-15 15:00:00,62.32,62.39,62.25,62.36,112004.0,56.318,56.3813,56.2548,56.3542,112004.0
2022-02-15 15:30:00,62.37,62.4,62.09,62.24,536839.0,56.3632,56.3903,56.1102,56.2457,536839.0
2022-02-16 09:30:00,61.81,62.89,61.59,62.29,297025.0,55.8571,56.8331,55.6583,56.2909,297025.0
2022-02-16 10:00:00,62.27,62.76,62.17,62.72,179838.0,56.2728,56.7156,56.1825,56.6795,179838.0
2022-02-16 10:30:00,62.73,62.79,62.44,62.61,296818.0,56.6885,56.7428,56.4265,56.5801,296818.0
2022-02-16 11:00:00,62.62,62.87,62.53,62.86,168340.0,56.5891,56.8151,56.5078,56.806,168340.0
2022-02-16 11:30:00,62.86,62.89,62.7,62.73,117423.0,56.806,56.8331,56.6614,56.6885,117423.0
2022-02-16 12:00:00,62.73,62.78,62.52,62.52,126887.0,56.6885,56.7337,56.4988,56.4988,126887.0
2022-02-16 12:30:00,62.52,62.54,62.26,62.41,90642.0,56.4988,56.5168,56.2638,56.3994,90642.0
2022-02-16 13:00:00,62.41,62.6,62.4,62.55,163055.0,56.3994,56.5711,56.3903,56.5259,163055.0
2022-02-16 13:30:00,62.56,62.75,62.55,62.68,94811.0,56.5349,56.7066,56.5259,56.6434,94811.0
2022-02-16 14:00:00,62.66,62.83,62.34,62.66,245007.0,56.6253,56.7789,56.3361,56.6253,245007.0
2022-02-16 14:30:00,62.66,62.77,62.44,62.62,134014.0,56.6253,56.7247,56.4265,56.5891,134014.0
2022-02-16 15:00:00,62.63,62.7,62.47,62.59,198832.0,56.5982,56.6614,56.4536,56.562,198832.0
2022-02-16 15:30:00,62.59,62.75,62.47,62.5,345056.0,56.562,56.7066,56.4536,56.4807,345056.0
2022-02-17 09:30:00,61.48,61.69,60.28,60.31,573138.0,55.5589,55.7487,54.4745,54.5016,573138.0
2022-02-17 10:00:00,60.3,60.64,60.18,60.21,321836.0,54.4926,54.7998,54.3841,54.4112,321836.0
2022-02-17 10:30:00,60.2,60.26,59.85,59.9,410942.0,54.4022,54.4564,54.0859,54.1311,410942.0
2022-02-17 11:00:00,59.88,60.05,59.83,59.91,295309.0,54.113,54.2666,54.0678,54.1401,295309.0
2022-02-17 11:30:00,59.9,60.09,58.7,59.16,1152172.0,54.1311,54.3028,53.0467,53.4624,1152172.0
2022-02-17 12:00:00,59.19,59.53,58.87,58.9,478114.0,53.4895,53.7967,53.2003,53.2274,478114.0
2022-02-17 12:30:00,58.9,59.16,58.7,58.75,548516.0,53.2274,53.4624,53.0467,53.0918,548516.0
2022-02-17 13:00:00,58.75,58.87,58.06,58.09,424121.0,53.0918,53.2003,52.4683,52.4954,424121.0
2022-02-17 13:30:00,58.1,58.15,57.87,58.14,390972.0,52.5044,52.5496,52.2966,52.5406,390972.0
2022-02-17 14:00:00,58.15,58.15,57.85,57.9,350091.0,52.5496,52.5496,52.2785,52.3237,350091.0
2022-02-17 14:30:00,57.89,57.92,57.56,57.73,567873.0,52.3147,52.3418,52.0165,52.1701,567873.0
2022-02-17 15:00:00,57.73,57.76,57.32,57.52,524067.0,52.1701,52.1972,51.7996,51.9803,524067.0
2022-02-17 15:30:00,57.52,57.68,57.3,57.35,1424702.0,51.9803,52.1249,51.7815,51.8267,1424702.0
2022-02-18 09:30:00,57.09,57.46,56.34,56.72,671203.0,51.5917,51.9261,50.914,51.2574,671203.0
2022-02-18 10:00:00,56.71,57.26,56.69,56.86,489504.0,51.2483,51.7453,51.2302,51.3839,489504.0
2022-02-18 10:30:00,56.86,56.95,56.44,56.47,383613.0,51.3839,51.4652,51.0043,51.0314,383613.0
2022-02-18 11:00:00,56.47,56.5,56.12,56.48,423532.0,51.0314,51.0585,50.7151,51.0405,423532.0
2022-02-18 11:30:00,56.48,56.57,56.03,56.08,359338.0,51.0405,51.1218,50.6338,50.679,359338.0
2022-02-18 12:00:00,56.07,56.44,56.01,56.42,393858.0,50.67,51.0043,50.6157,50.9862,393858.0
2022-02-18 12:30:00,56.42,56.68,56.25,56.28,363124.0,50.9862,51.2212,50.8326,50.8597,363124.0
2022-02-18 13:00:00,56.28,56.41,56.15,56.26,216842.0,50.8597,50.9772,50.7422,50.8417,216842.0
2022-02-18 13:30:00,56.26,56.4,56.2,56.29,163816.0,50.8417,50.9682,50.7874,50.8688,163816.0
2022-02-18 14:00:00,56.29,56.61,56.21,56.55,217369.0,50.8688,51.1579,50.7965,51.1037,217369.0
2022-02-18 14:30:00,56.55,56.71,56.32,56.66,247013.0,51.1037,51.2483,50.8959,51.2031,247013.0
2022-02-18 15:00:00,56.66,56.7,56.21,56.23,292885.0,51.2031,51.2393,50.7965,50.8145,292885.0
2022-02-18 15:30:00,56.23,56.65,56.07,56.37,992100.0,50.8145,51.1941,50.67,50.9411,992100.0
2022-02-22 09:30:00,56.0,56.52,55.69,56.48,390963.0,50.6067,51.0766,50.3266,51.0405,390963.0
2022-02-22 10:00:00,56.49,56.63,56.13,56.24,434390.0,51.0495,51.176,50.7242,50.8236,434390.0
2022-02-22 10:30:00,56.24,56.26,55.6,55.7,318369.0,50.8236,50.8417,50.2452,50.3356,318369.0
2022-02-22 11:00:00,55.68,55.92,55.65,55.74,242101.0,50.3175,50.5344,50.2904,50.3717,242101.0
2022-02-22 11:30:00,55.74,56.14,55.72,56.07,283910.0,50.3717,50.7332,50.3537,50.67,283910.0
2022-02-22 12:00:00,56.06,56.25,56.04,56.05,199845.0,50.6609,50.8326,50.6428,50.6519,199845.0
2022-02-22 12:30:00,56.04,56.08,55.64,55.66,182932.0,50.6428,50.679,50.2814,50.2994,182932.0
2022-02-22 13:00:00,55.66,55.98,55.63,55.77,255957.0,50.2994,50.5886,50.2723,50.3988,255957.0
2022-02-22 13:30:00,55.77,55.78,55.33,55.44,463137.0,50.3988,50.4079,50.0012,50.1006,463137.0
2022-02-22 14:00:00,55.43,55.61,55.2,55.52,242151.0,50.0916,50.2543,49.8837,50.1729,242151.0
2022-02-22 14:30:00,55.52,56.17,55.45,56.09,251676.0,50.1729,50.7603,50.1097,50.688,251676.0
2022-02-22 15:00:00,56.11,56.25,55.8,55.91,217915.0,50.7061,50.8326,50.426,50.5254,217915.0
2022-02-22 15:30:00,55.91,55.97,55.4,55.65,816796.0,50.5254,50.5796,50.0645,50.2904,816796.0
2022-02-23 09:30:00,56.0,56.25,55.35,55.36,342523.0,50.6067,50.8326,50.0193,50.0283,342523.0
2022-02-23 10:00:00,55.36,55.43,54.86,54.87,339233.0,50.0283,50.0916,49.5765,49.5855,339233.0
2022-02-23 10:30:00,54.86,55.14,54.75,54.8,193367.0,49.5765,49.8295,49.4771,49.5223,193367.0
2022-02-23 11:00:00,54.8,54.88,54.56,54.62,172924.0,49.5223,49.5946,49.3054,49.3596,172924.0
2022-02-23 11:30:00,54.63,54.85,54.54,54.73,294823.0,49.3686,49.5675,49.2873,49.459,294823.0
2022-02-23 12:00:00,54.74,54.86,54.55,54.78,573390.0,49.468,49.5765,49.2963,49.5042,573390.0
2022-02-23 12:30:00,54.78,54.8,54.54,54.6,213049.0,49.5042,49.5223,49.2873,49.3415,213049.0
2022-02-23 13:00:00,54.6,54.6,54.14,54.15,219037.0,49.3415,49.3415,48.9258,48.9349,219037.0
2022-02-23 13:30:00,54.16,54.44,54.01,54.37,182331.0,48.9439,49.1969,48.8084,49.1337,182331.0
2022-02-23 14:00:00,54.36,54.39,54.03,54.07,188197.0,49.1246,49.1518,48.8264,48.8626,188197.0
2022-02-23 14:30:00,54.07,54.1,53.82,53.88,229747.0,48.8626,48.8897,48.6366,48.6909,229747.0
2022-02-23 15:00:00,53.88,53.9,53.65,53.81,185654.0,48.6909,48.7089,48.483,48.6276,185654.0
2022-02-23 15:30:00,53.8,53.82,53.09,53.35,1643669.0,48.6186,48.6366,47.977,48.2119,1643669.0
2022-02-24 09:30:00,51.69,51.75,50.69,51.62,621723.0,46.7118,46.766,45.8081,46.6485,621723.0
2022-02-24 10:00:00,51.61,51.97,51.32,51.58,358745.0,46.6395,46.9648,46.3774,46.6124,358745.0
2022-02-24 10:30:00,51.54,51.69,51.34,51.43,306825.0,46.5762,46.7118,46.3955,46.4768,306825.0
2022-02-24 11:00:00,51.39,51.54,51.03,51.04,647690.0,46.4407,46.5762,46.1154,46.1244,647690.0
2022-02-24 11:30:00,51.03,51.09,50.88,51.02,510298.0,46.1154,46.1696,45.9798,46.1063,510298.0
2022-02-24 12:00:00,51.01,51.05,50.72,50.93,262531.0,46.0973,46.1334,45.8352,46.025,262531.0
2022-02-24 12:30:00,50.94,51.01,50.7,50.75,227742.0,46.034,46.0973,45.8171,45.8623,227742.0
2022-02-24 13:00:00,50.74,51.01,50.61,50.89,258094.0,45.8533,46.0973,45.7358,45.9888,258094.0
2022-02-24 13:30:00,50.9,51.21,50.71,50.95,442034.0,45.9979,46.278,45.8262,46.0431,442034.0
2022-02-24 14:00:00,50.96,51.54,50.83,51.47,271570.0,46.0521,46.5762,45.9346,46.513,271570.0
2022-02-24 14:30:00,51.47,51.76,51.42,51.7,227324.0,46.513,46.775,46.4678,46.7208,227324.0
2022-02-24 15:00:00,51.7,52.05,51.64,51.87,379534.0,46.7208,47.0371,46.6666,46.8745,379534.0
2022-02-24 15:30:00,51.86,52.7,51.85,52.5,1217049.0,46.8654,47.6245,46.8564,47.4438,1217049.0
2022-02-25 09:30:00,52.97,53.58,52.81,53.33,522307.0,47.8685,48.4198,47.7239,48.1938,522307.0
2022-02-25 10:00:00,53.37,53.95,53.21,53.79,279563.0,48.23,48.7541,48.0854,48.6095,279563.0
2022-02-25 10:30:00,53.79,53.8,53.47,53.62,257111.0,48.6095,48.6186,48.3204,48.4559,257111.0
2022-02-25 11:00:00,53.62,54.08,53.54,54.03,194401.0,48.4559,48.8716,48.3836,48.8264,194401.0
2022-02-25 11:30:00,54.03,54.22,53.93,54.19,171500.0,48.8264,48.9981,48.7361,48.971,171500.0
2022-02-25 12:00:00,54.2,54.26,53.97,54.14,129167.0,48.9801,49.0343,48.7722,48.9258,129167.0
2022-02-25 12:30:00,54.14,54.48,54.12,54.32,234293.0,48.9258,49.2331,48.9078,49.0885,234293.0
2022-02-25 13:00:00,54.32,54.38,54.13,54.32,186571.0,49.0885,49.1427,48.9168,49.0885,186571.0
2022-02-25 13:30:00,54.31,54.37,54.07,54.1,148967.0,49.0795,49.1337,48.8626,48.8897,148967.0
2022-02-25 14:00:00,54.1,54.27,53.98,54.23,447905.0,48.8897,49.0433,48.7812,49.0072,447905.0
2022-02-25 14:30:00,54.23,54.28,53.77,53.9,212744.0,49.0072,49.0523,48.5915,48.7089,212744.0
2022-02-25 15:00:00,53.9,54.14,53.78,54.14,271050.0,48.7089,48.9258,48.6005,48.9258,271050.0
2022-02-25 15:30:00,54.15,54.47,54.01,54.37,1365342.0,48.9349,49.224,48.8084,49.1337,1365342.0
2022-02-28 09:30:00,52.59,53.32,52.51,53.07,536619.0,47.5251,48.1848,47.4528,47.9589,536619.0
2022-02-28 10:00:00,53.06,53.27,52.87,52.99,225415.0,47.9498,48.1396,47.7781,47.8866,225415.0
2022-02-28 10:30:00,52.99,53.43,52.96,53.3,235755.0,47.8866,48.2842,47.8595,48.1667,235755.0
2022-02-28 11:00:00,53.3,53.5,53.17,53.43,395650.0,48.1667,48.3475,48.0493,48.2842,395650.0
2022-02-28 11:30:00,53.42,53.42,53.08,53.27,342866.0,48.2752,48.2752,47.9679,48.1396,342866.0
2022-02-28 12:00:00,53.26,53.36,52.79,53.0,460953.0,48.1306,48.221,47.7058,47.8956,460953.0
2022-02-28 12:30:00,52.99,53.04,52.77,52.9,223255.0,47.8866,47.9318,47.6878,47.8053,223255.0
2022-02-28 13:00:00,52.91,53.11,52.7,52.91,296503.0,47.8143,47.995,47.6245,47.8143,296503.0
2022-02-28 13:30:00,52.9,52.95,52.69,52.9,321702.0,47.8053,47.8504,47.6155,47.8053,321702.0
2022-02-28 14:00:00,52.89,52.9,52.42,52.42,304093.0,47.7962,47.8053,47.3715,47.3715,304093.0
2022-02-28 14:30:00,52.43,52.77,52.35,52.68,221964.0,47.3805,47.6878,47.3082,47.6064,221964.0
2022-02-28 15:00:00,52.68,52.73,52.55,52.59,324263.0,47.6064,47.6516,47.489,47.5251,324263.0
2022-02-28 15:30:00,52.57,53.19,52.35,53.14,1253848.0,47.507,48.0673,47.3082,48.0221,1253848.0
2022-03-01 09:30:00,52.76,52.76,51.09,51.12,803256.0,47.6787,47.6787,46.1696,46.1967,803256.0
2022-03-01 10:00:00,51.15,51.38,50.65,51.07,572285.0,46.2238,46.4316,45.7719,46.1515,572285.0
2022-03-01 10:30:00,51.09,51.16,50.67,50.9,284778.0,46.1696,46.2328,45.79,45.9979,284778.0
2022-03-01 11:00:00,50.91,51.18,50.5,50.55,224330.0,46.0069,46.2509,45.6364,45.6816,224330.0
2022-03-01 11:30:00,50.56,50.57,50.25,50.4,362444.0,45.6906,45.6997,45.4105,45.546,362444.0
2022-03-01 12:00:00,50.39,50.53,50.14,50.45,212983.0,45.537,45.6635,45.3111,45.5912,212983.0
2022-03-01 12:30:00,50.44,50.45,50.18,50.39,202790.0,45.5822,45.5912,45.3472,45.537,202790.0
2022-03-01 13:00:00,50.39,50.45,49.88,49.91,270781.0,45.537,45.5912,45.0761,45.1032,270781.0
2022-03-01 13:30:00,49.9,50.04,49.81,49.98,320626.0,45.0942,45.2207,45.0128,45.1665,320626.0
2022-03-01 14:00:00,49.98,50.43,49.8,50.41,285142.0,45.1665,45.5731,45.0038,45.5551,285142.0
2022-03-01 14:30:00,50.42,50.88,50.38,50.57,324067.0,45.5641,45.9798,45.528,45.6997,324067.0
2022-03-01 15:00:00,50.58,50.82,50.4,50.66,446269.0,45.7087,45.9256,45.546,45.781,446269.0
2022-03-01 15:30:00,50.65,50.75,50.39,50.57,1485645.0,45.7719,45.8623,45.537,45.6997,1485645.0
2022-03-02 09:30:00,51.16,52.23,51.16,52.0,600095.0,46.2328,47.1998,46.2328,46.9919,600095.0
2022-03-02 10:00:00,52.0,52.18,51.58,52.02,306799.0,46.9919,47.1546,46.6124,47.01,306799.0
2022-03-02 10:30:00,52.02,52.39,51.81,52.28,254444.0,47.01,47.3444,46.8202,47.245,254444.0
2022-03-02 11:00:00,52.3,52.68,52.23,52.34,258457.0,47.263,47.6064,47.1998,47.2992,258457.0
2022-03-02 11:30:00,52.35,52.59,52.34,52.48,233932.0,47.3082,47.5251,47.2992,47.4257,233932.0
2022-03-02 12:00:00,52.48,52.52,52.21,52.41,152706.0,47.4257,47.4619,47.1817,47.3624,152706.0
2022-03-02 12:30:00,52.41,52.56,52.35,52.56,93893.0,47.3624,47.498,47.3082,47.498,93893.0
2022-03-02 13:00:00,52.56,52.72,52.4,52.45,105293.0,47.498,47.6426,47.3534,47.3986,105293.0
2022-03-02 13:30:00,52.47,52.56,52.33,52.37,152325.0,47.4167,47.498,47.2901,47.3263,152325.0
2022-03-02 14:00:00,52.37,52.49,52.29,52.36,116258.0,47.3263,47.4347,47.254,47.3173,116258.0
2022-03-02 14:30:00,52.37,52.4,52.09,52.12,109114.0,47.3263,47.3534,47.0733,47.1004,109114.0
2022-03-02 15:00:00,52.11,52.23,52.0,52.18,144664.0,47.0913,47.1998,46.9919,47.1546,144664.0
2022-03-02 15:30:00,52.19,52.35,52.06,52.14,664293.0,47.1636,47.3082,47.0462,47.1184,664293.0
2022-03-03 09:30:00,52.25,52.86,52.21,52.48,215047.0,47.2179,47.7691,47.1817,47.4257,215047.0
2022-03-03 10:00:00,52.47,52.61,52.1,52.28,192866.0,47.4167,47.5432,47.0823,47.245,192866.0
2022-03-03 10:30:00,52.26,52.3,51.59,51.65,169288.0,47.2269,47.263,46.6214,46.6756,169288.0
2022-03-03 11:00:00,51.65,51.95,51.57,51.89,164451.0,46.6756,46.9467,46.6033,46.8925,164451.0
2022-03-03 11:30:00,51.89,52.13,51.81,52.01,198615.0,46.8925,47.1094,46.8202,47.001,198615.0
2022-03-03 12:00:00,52.0,52.21,51.97,52.03,101224.0,46.9919,47.1817,46.9648,47.019,101224.0
2022-03-03 12:30:00,52.04,52.47,52.03,52.14,240250.0,47.0281,47.4167,47.019,47.1184,240250.0
2022-03-03 13:00:00,52.14,52.32,52.12,52.3,103165.0,47.1184,47.2811,47.1004,47.263,103165.0
2022-03-03 13:30:00,52.29,52.29,52.09,52.25,121719.0,47.254,47.254,47.0733,47.2179,121719.0
2022-03-03 14:00:00,52.25,52.49,52.23,52.29,130096.0,47.2179,47.4347,47.1998,47.254,130096.0
2022-03-03 14:30:00,52.29,52.3,51.91,51.95,86449.0,47.254,47.263,46.9106,46.9467,86449.0
2022-03-03 15:00:00,51.94,52.23,51.78,52.22,237618.0,46.9377,47.1998,46.7931,47.1907,237618.0
2022-03-03 15:30:00,52.21,52.37,51.98,52.35,801619.0,47.1817,47.3263,46.9739,47.3082,801619.0
2022-03-04 09:30:00,50.92,51.21,50.56,51.12,493180.0,46.0159,46.278,45.6906,46.1967,493180.0
2022-03-04 10:00:00,51.13,51.23,50.72,50.88,238284.0,46.2057,46.2961,45.8352,45.9798,238284.0
2022-03-04 10:30:00,50.87,50.97,50.51,50.6,325612.0,45.9708,46.0611,45.6454,45.7268,325612.0
2022-03-04 11:00:00,50.6,50.7,50.45,50.65,313402.0,45.7268,45.8171,45.5912,45.7719,313402.0
2022-03-04 11:30:00,50.64,50.75,50.28,50.32,212028.0,45.7629,45.8623,45.4376,45.4737,212028.0
2022-03-04 12:00:00,50.33,50.79,50.28,50.68,272813.0,45.4828,45.8985,45.4376,45.7991,272813.0
2022-03-04 12:30:00,50.67,50.74,50.57,50.72,204285.0,45.79,45.8533,45.6997,45.8352,204285.0
2022-03-04 13:00:00,50.73,50.9,50.54,50.54,225264.0,45.8442,45.9979,45.6725,45.6725,225264.0
2022-03-04 13:30:00,50.54,50.58,50.36,50.38,168888.0,45.6725,45.7087,45.5099,45.528,168888.0
2022-03-04 14:00:00,50.39,50.62,50.22,50.54,327334.0,45.537,45.7448,45.3834,45.6725,327334.0
2022-03-04 14:30:00,50.54,50.54,50.2,50.27,326044.0,45.6725,45.6725,45.3653,45.4285,326044.0
2022-03-04 15:00:00,50.26,50.79,50.24,50.66,428619.0,45.4195,45.8985,45.4014,45.781,428619.0
2022-03-04 15:30:00,50.66,50.96,50.47,50.92,979803.0,45.781,46.0521,45.6093,46.0159,979803.0
2022-03-07 09:30:00,50.39,50.67,50.05,50.46,532110.0,45.537,45.79,45.2297,45.6002,532110.0
2022-03-07 10:00:00,50.45,50.84,50.4,50.63,363971.0,45.5912,45.9437,45.546,45.7539,363971.0
2022-03-07 10:30:00,50.63,50.78,50.15,50.34,336457.0,45.7539,45.8894,45.3201,45.4918,336457.0
2022-03-07 11:00:00,50.34,50.58,50.23,50.56,456317.0,45.4918,45.7087,45.3924,45.6906,456317.0
2022-03-07 11:30:00,50.56,50.58,50.34,50.37,312162.0,45.6906,45.7087,45.4918,45.5189,312162.0
2022-03-07 12:00:00,50.38,50.52,50.2,50.32,226945.0,45.528,45.6545,45.3653,45.4737,226945.0
2022-03-07 12:30:00,50.32,50.48,50.21,50.3,281466.0,45.4737,45.6183,45.3743,45.4557,281466.0
2022-03-07 13:00:00,50.31,50.48,50.01,50.03,248775.0,45.4647,45.6183,45.1936,45.2117,248775.0
2022-03-07 13:30:00,50.03,50.3,50.02,50.28,378308.0,45.2117,45.4557,45.2026,45.4376,378308.0
2022-03-07 14:00:00,50.27,50.35,49.92,49.94,375408.0,45.4285,45.5008,45.1123,45.1303,375408.0
2022-03-07 14:30:00,49.95,50.33,49.84,50.14,569428.0,45.1394,45.4828,45.04,45.3111,569428.0
2022-03-07 15:00:00,50.15,50.17,49.88,50.06,389658.0,45.3201,45.3382,45.0761,45.2388,389658.0
2022-03-07 15:30:00,50.05,50.14,49.82,50.0,1243875.0,45.2297,45.3111,45.0219,45.1845,1243875.0
2022-03-08 09:30:00,50.69,51.28,50.48,50.65,498020.0,45.8081,46.3413,45.6183,45.7719,498020.0
2022-03-08 10:00:00,50.63,50.73,50.04,50.48,654816.0,45.7539,45.8442,45.2207,45.6183,654816.0
2022-03-08 10:30:00,50.48,50.77,50.09,50.72,273627.0,45.6183,45.8804,45.2659,45.8352,273627.0
2022-03-08 11:00:00,50.73,50.73,49.89,50.02,470144.0,45.8442,45.8442,45.0851,45.2026,470144.0
2022-03-08 11:30:00,50.02,50.77,49.89,50.67,313245.0,45.2026,45.8804,45.0851,45.79,313245.0
2022-03-08 12:00:00,50.68,51.63,50.67,51.5,237671.0,45.7991,46.6576,45.79,46.5401,237671.0
2022-03-08 12:30:00,51.5,51.54,51.07,51.39,272708.0,46.5401,46.5762,46.1515,46.4407,272708.0
2022-03-08 13:00:00,51.4,51.83,51.15,51.15,209809.0,46.4497,46.8383,46.2238,46.2238,209809.0
2022-03-08 13:30:00,51.11,51.11,50.58,50.63,200933.0,46.1876,46.1876,45.7087,45.7539,200933.0
2022-03-08 14:00:00,50.62,50.95,50.45,50.94,221583.0,45.7448,46.0431,45.5912,46.034,221583.0
2022-03-08 14:30:00,50.93,51.23,50.82,51.19,304146.0,46.025,46.2961,45.9256,46.2599,304146.0
2022-03-08 15:00:00,51.18,51.51,50.98,50.99,453161.0,46.2509,46.5491,46.0702,46.0792,453161.0
2022-03-08 15:30:00,50.98,51.16,50.7,50.72,1771932.0,46.0702,46.2328,45.8171,45.8352,1771932.0
2022-03-09 09:30:00,52.81,53.36,52.51,52.66,679905.0,47.7239,48.221,47.4528,47.5884,679905.0
2022-03-09 10:00:00,52.69,52.97,52.57,52.9,460748.0,47.6155,47.8685,47.507,47.8053,460748.0
2022-03-09 10:30:00,52.92,52.94,52.53,52.8,361485.0,47.8233,47.8414,47.4709,47.7149,361485.0
2022-03-09 11:00:00,52.79,52.79,52.3,52.35,204915.0,47.7058,47.7058,47.263,47.3082,204915.0
2022-03-09 11:30:00,52.36,52.82,52.34,52.6,267187.0,47.3173,47.733,47.2992,47.5341,267187.0
2022-03-09 12:00:00,52.61,52.71,52.37,52.4,477509.0,47.5432,47.6336,47.3263,47.3534,477509.0
2022-03-09 12:30:00,52.39,52.67,52.38,52.56,142381.0,47.3444,47.5974,47.3353,47.498,142381.0
2022-03-09 13:00:00,52.55,52.67,52.33,52.56,181565.0,47.489,47.5974,47.2901,47.498,181565.0
2022-03-09 13:30:00,52.56,52.57,52.15,52.22,407591.0,47.498,47.507,47.1275,47.1907,407591.0
2022-03-09 14:00:00,52.21,52.44,52.02,52.1,341861.0,47.1817,47.3896,47.01,47.0823,341861.0
2022-03-09 14:30:00,52.11,52.41,52.1,52.27,250898.0,47.0913,47.3624,47.0823,47.2359,250898.0
2022-03-09 15:00:00,52.27,52.49,52.27,52.39,194804.0,47.2359,47.4347,47.2359,47.3444,194804.0
2022-03-09 15:30:00,52.39,52.59,52.11,52.17,850562.0,47.3444,47.5251,47.0913,47.1456,850562.0
2022-03-10 09:30:00,50.72,51.18,49.71,50.48,926728.0,45.8352,46.2509,44.9225,45.6183,926728.0
2022-03-10 10:00:00,50.47,50.62,50.2,50.31,332236.0,45.6093,45.7448,45.3653,45.4647,332236.0
2022-03-10 10:30:00,50.31,50.43,49.4,49.47,611382.0,45.4647,45.5731,44.6423,44.7056,611382.0
2022-03-10 11:00:00,49.46,49.8,49.14,49.3,458019.0,44.6966,45.0038,44.4074,44.552,458019.0
2022-03-10 11:30:00,49.32,49.42,48.84,49.34,801399.0,44.57,44.6604,44.1363,44.5881,801399.0
2022-03-10 12:00:00,49.34,49.69,49.32,49.53,277473.0,44.5881,44.9044,44.57,44.7598,277473.0
2022-03-10 12:30:00,49.52,49.53,49.05,49.09,197058.0,44.7508,44.7598,44.326,44.3622,197058.0
2022-03-10 13:00:00,49.08,49.61,48.96,49.53,446415.0,44.3532,44.8321,44.2447,44.7598,446415.0
2022-03-10 13:30:00,49.52,49.57,49.29,49.43,486923.0,44.7508,44.796,44.5429,44.6694,486923.0
2022-03-10 14:00:00,49.43,50.03,49.41,49.99,475029.0,44.6694,45.2117,44.6514,45.1755,475029.0
2022-03-10 14:30:00,50.03,50.36,50.01,50.3,330246.0,45.2117,45.5099,45.1936,45.4557,330246.0
2022-03-10 15:00:00,50.3,50.31,49.72,49.79,432226.0,45.4557,45.4647,44.9315,44.9948,432226.0
2022-03-10 15:30:00,49.79,50.08,49.64,49.99,1337608.0,44.9948,45.2568,44.8592,45.1755,1337608.0
2022-03-11 09:30:00,50.86,51.12,50.58,50.92,433704.0,45.9617,46.1967,45.7087,46.0159,433704.0
2022-03-11 10:00:00,50.91,50.98,50.48,50.85,286108.0,46.0069,46.0702,45.6183,45.9527,286108.0
2022-03-11 10:30:00,50.84,51.02,50.74,50.97,290723.0,45.9437,46.1063,45.8533,46.0611,290723.0
2022-03-11 11:00:00,50.97,50.97,50.45,50.46,162822.0,46.0611,46.0611,45.5912,45.6002,162822.0
2022-03-11 11:30:00,50.46,50.54,50.32,50.35,200530.0,45.6002,45.6725,45.4737,45.5008,200530.0
2022-03-11 12:00:00,50.33,50.44,50.23,50.33,200007.0,45.4828,45.5822,45.3924,45.4828,200007.0
2022-03-11 12:30:00,50.33,50.58,50.23,50.51,176353.0,45.4828,45.7087,45.3924,45.6454,176353.0
2022-03-11 13:00:00,50.52,50.64,50.42,50.45,170409.0,45.6545,45.7629,45.5641,45.5912,170409.0
2022-03-11 13:30:00,50.46,50.51,50.26,50.27,183325.0,45.6002,45.6454,45.4195,45.4285,183325.0
2022-03-11 14:00:00,50.26,50.31,50.04,50.29,270390.0,45.4195,45.4647,45.2207,45.4466,270390.0
2022-03-11 14:30:00,50.28,50.31,49.98,50.14,211703.0,45.4376,45.4647,45.1665,45.3111,211703.0
2022-03-11 15:00:00,50.15,50.15,49.85,49.89,200382.0,45.3201,45.3201,45.049,45.0851,200382.0
2022-03-11 15:30:00,49.89,50.17,49.79,50.0,1158301.0,45.0851,45.3382,44.9948,45.1845,1158301.0
2022-03-14 09:30:00,50.78,51.31,50.56,50.98,638189.0,45.8894,46.3684,45.6906,46.0702,638189.0
2022-03-14 10:00:00,50.96,51.31,50.85,51.0,355210.0,46.0521,46.3684,45.9527,46.0882,355210.0
2022-03-14 10:30:00,50.99,51.25,50.96,51.25,249216.0,46.0792,46.3142,46.0521,46.3142,249216.0
2022-03-14 11:00:00,51.24,51.28,51.02,51.07,285575.0,46.3051,46.3413,46.1063,46.1515,285575.0
2022-03-14 11:30:00,51.07,51.11,50.66,50.78,245194.0,46.1515,46.1876,45.781,45.8894,245194.0
2022-03-14 12:00:00,50.76,50.79,50.47,50.78,248959.0,45.8714,45.8985,45.6093,45.8894,248959.0
2022-03-14 12:30:00,50.77,50.95,50.59,50.61,205440.0,45.8804,46.0431,45.7177,45.7358,205440.0
2022-03-14 13:00:00,50.61,50.85,50.52,50.77,315869.0,45.7358,45.9527,45.6545,45.8804,315869.0
2022-03-14 13:30:00,50.78,50.79,50.37,50.4,205170.0,45.8894,45.8985,45.5189,45.546,205170.0
2022-03-14 14:00:00,50.4,50.48,50.24,50.3,178826.0,45.546,45.6183,45.4014,45.4557,178826.0
2022-03-14 14:30:00,50.3,50.57,50.3,50.5,217716.0,45.4557,45.6997,45.4557,45.6364,217716.0
2022-03-14 15:00:00,50.5,50.61,50.45,50.48,233202.0,45.6364,45.7358,45.5912,45.6183,233202.0
2022-03-14 15:30:00,50.48,50.59,50.35,50.52,654066.0,45.6183,45.7177,45.5008,45.6545,654066.0
2022-03-15 09:30:00,50.84,50.99,50.26,50.37,405466.0,45.9437,46.0792,45.4195,45.5189,405466.0
2022-03-15 10:00:00,50.38,50.49,49.95,50.46,275993.0,45.528,45.6274,45.1394,45.6002,275993.0
2022-03-15 10:30:00,50.47,50.86,50.47,50.74,291512.0,45.6093,45.9617,45.6093,45.8533,291512.0
2022-03-15 11:00:00,50.76,50.77,50.34,50.53,162062.0,45.8714,45.8804,45.4918,45.6635,162062.0
2022-03-15 11:30:00,50.52,50.65,50.29,50.38,176153.0,45.6545,45.7719,45.4466,45.528,176153.0
2022-03-15 12:00:00,50.35,50.6,50.25,50.56,128284.0,45.5008,45.7268,45.4105,45.6906,128284.0
2022-03-15 12:30:00,50.55,50.64,50.41,50.49,140520.0,45.6816,45.7629,45.5551,45.6274,140520.0
2022-03-15 13:00:00,50.49,50.64,50.33,50.34,133145.0,45.6274,45.7629,45.4828,45.4918,133145.0
2022-03-15 13:30:00,50.33,50.48,50.31,50.47,143836.0,45.4828,45.6183,45.4647,45.6093,143836.0
2022-03-15 14:00:00,50.47,50.5,50.2,50.23,158406.0,45.6093,45.6364,45.3653,45.3924,158406.0
2022-03-15 14:30:00,50.23,50.53,50.14,50.51,432280.0,45.3924,45.6635,45.3111,45.6454,432280.0
2022-03-15 15:00:00,50.51,50.66,50.44,50.63,401542.0,45.6454,45.781,45.5822,45.7539,401542.0
2022-03-15 15:30:00,50.64,50.69,50.43,50.56,846949.0,45.7629,45.8081,45.5731,45.6906,846949.0
2022-03-16 09:30:00,51.57,52.13,51.25,51.87,332580.0,46.6033,47.1094,46.3142,46.8745,332580.0
2022-03-16 10:00:00,51.86,52.55,51.71,52.42,261139.0,46.8654,47.489,46.7299,47.3715,261139.0
2022-03-16 10:30:00,52.42,52.71,52.1,52.22,209228.0,47.3715,47.6336,47.0823,47.1907,209228.0
2022-03-16 11:00:00,52.24,52.26,51.99,52.15,173595.0,47.2088,47.2269,46.9829,47.1275,173595.0
2022-03-16 11:30:00,52.15,52.24,51.94,52.05,177082.0,47.1275,47.2088,46.9377,47.0371,177082.0
2022-03-16 12:00:00,52.05,52.22,51.9,51.93,164260.0,47.0371,47.1907,46.9016,46.9287,164260.0
2022-03-16 12:30:00,51.93,52.09,51.74,51.85,219368.0,46.9287,47.0733,46.757,46.8564,219368.0
2022-03-16 13:00:00,51.86,51.96,51.59,51.72,234979.0,46.8654,46.9558,46.6214,46.7389,234979.0
2022-03-16 13:30:00,51.72,51.79,51.44,51.66,192621.0,46.7389,46.8022,46.4859,46.6847,192621.0
2022-03-16 14:00:00,51.64,51.84,51.13,51.16,328569.0,46.6666,46.8473,46.2057,46.2328,328569.0
2022-03-16 14:30:00,51.14,51.56,50.91,51.36,556945.0,46.2148,46.5943,46.0069,46.4136,556945.0
2022-03-16 15:00:00,51.37,51.73,51.25,51.66,493468.0,46.4226,46.7479,46.3142,46.6847,493468.0
2022-03-16 15:30:00,51.66,51.93,51.51,51.92,1123370.0,46.6847,46.9287,46.5491,46.9196,1123370.0
2022-03-17 09:30:00,51.06,51.13,50.37,50.75,658555.0,46.1425,46.2057,45.5189,45.8623,658555.0
2022-03-17 10:00:00,50.73,51.13,50.56,51.12,503310.0,45.8442,46.2057,45.6906,46.1967,503310.0
2022-03-17 10:30:00,51.13,51.17,50.8,51.01,374421.0,46.2057,46.2419,45.9075,46.0973,374421.0
2022-03-17 11:00:00,51.01,51.24,50.98,51.19,248391.0,46.0973,46.3051,46.0702,46.2599,248391.0
2022-03-17 11:30:00,51.18,51.32,51.07,51.25,174653.0,46.2509,46.3774,46.1515,46.3142,174653.0
2022-03-17 12:00:00,51.26,51.44,51.25,51.41,287400.0,46.3232,46.4859,46.3142,46.4588,287400.0
2022-03-17 12:30:00,51.42,51.62,51.41,51.62,376672.0,46.4678,46.6485,46.4588,46.6485,376672.0
2022-03-17 13:00:00,51.62,51.89,51.57,51.89,166036.0,46.6485,46.8925,46.6033,46.8925,166036.0
2022-03-17 13:30:00,51.88,52.05,51.83,52.01,149613.0,46.8835,47.0371,46.8383,47.001,149613.0
2022-03-17 14:00:00,52.01,52.07,51.85,51.85,147380.0,47.001,47.0552,46.8564,46.8564,147380.0
2022-03-17 14:30:00,51.85,52.14,51.84,52.09,198866.0,46.8564,47.1184,46.8473,47.0733,198866.0
2022-03-17 15:00:00,52.08,52.2,51.96,52.18,244764.0,47.0642,47.1727,46.9558,47.1546,244764.0
2022-03-17 15:30:00,52.18,52.54,52.14,52.5,1143894.0,47.1546,47.4799,47.1184,47.4438,1143894.0
2022-03-18 09:30:00,52.52,52.58,51.12,51.56,1517921.0,47.4619,47.5161,46.1967,46.5943,1517921.0
2022-03-18 10:00:00,51.57,51.92,51.45,51.84,222440.0,46.6033,46.9196,46.4949,46.8473,222440.0
2022-03-18 10:30:00,51.83,51.93,51.61,51.8,434372.0,46.8383,46.9287,46.6395,46.8112,434372.0
2022-03-18 11:00:00,51.79,51.84,51.57,51.66,438891.0,46.8022,46.8473,46.6033,46.6847,438891.0
2022-03-18 11:30:00,51.67,51.89,51.63,51.69,859110.0,46.6937,46.8925,46.6576,46.7118,859110.0
2022-03-18 12:00:00,51.69,51.81,51.63,51.77,314014.0,46.7118,46.8202,46.6576,46.7841,314014.0
2022-03-18 12:30:00,51.77,51.89,51.62,51.83,526142.0,46.7841,46.8925,46.6485,46.8383,526142.0
2022-03-18 13:00:00,51.83,51.94,51.77,51.9,348859.0,46.8383,46.9377,46.7841,46.9016,348859.0
2022-03-18 13:30:00,51.9,51.9,51.72,51.76,218377.0,46.9016,46.9016,46.7389,46.775,218377.0
2022-03-18 14:00:00,51.76,51.89,51.75,51.86,298090.0,46.775,46.8925,46.766,46.8654,298090.0
2022-03-18 14:30:00,51.86,52.07,51.79,51.9,239267.0,46.8654,47.0552,46.8022,46.9016,239267.0
2022-03-18 15:00:00,51.9,52.2,51.89,52.16,429354.0,46.9016,47.1727,46.8925,47.1365,429354.0
2022-03-18 15:30:00,52.16,52.53,52.08,52.29,1885562.0,47.1365,47.4709,47.0642,47.254,1885562.0
2022-03-21 09:30:00,52.64,52.91,52.12,52.35,418805.0,47.5703,47.8143,47.1004,47.3082,418805.0
2022-03-21 10:00:00,52.35,52.62,52.3,52.51,180356.0,47.3082,47.5522,47.263,47.4528,180356.0
2022-03-21 10:30:00,52.51,52.62,52.39,52.57,149152.0,47.4528,47.5522,47.3444,47.507,149152.0
2022-03-21 11:00:00,52.57,52.61,52.27,52.32,156754.0,47.507,47.5432,47.2359,47.2811,156754.0
2022-03-21 11:30:00,52.32,52.39,52.18,52.31,303816.0,47.2811,47.3444,47.1546,47.2721,303816.0
2022-03-21 12:00:00,52.3,52.56,52.25,52.48,136196.0,47.263,47.498,47.2179,47.4257,136196.0
2022-03-21 12:30:00,52.48,52.57,52.29,52.35,155319.0,47.4257,47.507,47.254,47.3082,155319.0
2022-03-21 13:00:00,52.34,52.35,52.12,52.18,138452.0,47.2992,47.3082,47.1004,47.1546,138452.0
2022-03-21 13:30:00,52.18,52.33,52.18,52.28,96207.0,47.1546,47.2901,47.1546,47.245,96207.0
2022-03-21 14:00:00,52.28,52.33,51.98,52.1,189693.0,47.245,47.2901,46.9739,47.0823,189693.0
2022-03-21 14:30:00,52.1,52.15,51.81,51.82,210300.0,47.0823,47.1275,46.8202,46.8293,210300.0
2022-03-21 15:00:00,51.83,52.06,51.79,52.0,237523.0,46.8383,47.0462,46.8022,46.9919,237523.0
2022-03-21 15:30:00,52.0,52.18,51.79,52.18,1354275.0,46.9919,47.1546,46.8022,47.1546,1354275.0
2022-03-22 09:30:00,52.87,53.46,52.81,53.31,363697.0,47.7781,48.3113,47.7239,48.1758,363697.0
2022-03-22 10:00:00,53.31,53.34,52.95,52.98,227451.0,48.1758,48.2029,47.8504,47.8775,227451.0
2022-03-22 10:30:00,52.99,53.06,52.55,52.67,289608.0,47.8866,47.9498,47.489,47.5974,289608.0
2022-03-22 11:00:00,52.68,52.74,52.56,52.63,237243.0,47.6064,47.6607,47.498,47.5613,237243.0
2022-03-22 11:30:00,52.63,52.63,52.42,52.46,201630.0,47.5613,47.5613,47.3715,47.4076,201630.0
2022-03-22 12:00:00,52.46,52.57,52.32,52.38,164884.0,47.4076,47.507,47.2811,47.3353,164884.0
2022-03-22 12:30:00,52.37,52.51,52.3,52.49,189647.0,47.3263,47.4528,47.263,47.4347,189647.0
2022-03-22 13:00:00,52.48,52.72,52.48,52.57,249892.0,47.4257,47.6426,47.4257,47.507,249892.0
2022-03-22 13:30:00,52.58,52.71,52.53,52.7,310953.0,47.5161,47.6336,47.4709,47.6245,310953.0
2022-03-22 14:00:00,52.71,52.78,52.47,52.51,147405.0,47.6336,47.6968,47.4167,47.4528,147405.0
2022-03-22 14:30:00,52.51,52.61,52.47,52.53,107335.0,47.4528,47.5432,47.4167,47.4709,107335.0
2022-03-22 15:00:00,52.52,52.57,52.41,52.47,214809.0,47.4619,47.507,47.3624,47.4167,214809.0
2022-03-22 15:30:00,52.46,52.74,52.43,52.69,614234.0,47.4076,47.6607,47.3805,47.6155,614234.0
2022-03-23 09:30:00,52.4,52.66,52.31,52.42,212757.0,47.3534,47.5884,47.2721,47.3715,212757.0
2022-03-23 10:00:00,52.43,52.68,52.41,52.53,134926.0,47.3805,47.6064,47.3624,47.4709,134926.0
2022-03-23 10:30:00,52.54,52.59,52.31,52.32,99924.0,47.4799,47.5251,47.2721,47.2811,99924.0
2022-03-23 11:00:00,52.32,52.48,52.32,52.43,77266.0,47.2811,47.4257,47.2811,47.3805,77266.0
2022-03-23 11:30:00,52.43,52.55,52.33,52.34,87552.0,47.3805,47.489,47.2901,47.2992,87552.0
2022-03-23 12:00:00,52.34,52.39,52.21,52.23,89454.0,47.2992,47.3444,47.1817,47.1998,89454.0
2022-03-23 12:30:00,52.23,52.29,52.07,52.18,193698.0,47.1998,47.254,47.0552,47.1546,193698.0
2022-03-23 13:00:00,52.16,52.22,52.01,52.02,148261.0,47.1365,47.1907,47.001,47.01,148261.0
2022-03-23 13:30:00,52.01,52.02,51.81,51.98,131557.0,47.001,47.01,46.8202,46.9739,131557.0
2022-03-23 14:00:00,51.98,52.13,51.92,52.13,134944.0,46.9739,47.1094,46.9196,47.1094,134944.0
2022-03-23 14:30:00,52.14,52.16,52.01,52.02,145712.0,47.1184,47.1365,47.001,47.01,145712.0
2022-03-23 15:00:00,52.04,52.14,52.0,52.1,189387.0,47.0281,47.1184,46.9919,47.0823,189387.0
2022-03-23 15:30:00,52.11,52.11,51.68,51.69,593701.0,47.0913,47.0913,46.7028,46.7118,593701.0
2022-03-24 09:30:00,52.04,52.2,51.45,51.86,208780.0,47.0281,47.1727,46.4949,46.8654,208780.0
2022-03-24 10:00:00,51.84,52.11,51.76,51.81,159174.0,46.8473,47.0913,46.775,46.8202,159174.0
2022-03-24 10:30:00,51.81,51.98,51.76,51.83,176789.0,46.8202,46.9739,46.775,46.8383,176789.0
2022-03-24 11:00:00,51.84,52.08,51.81,52.01,135435.0,46.8473,47.0642,46.8202,47.001,135435.0
2022-03-24 11:30:00,52.01,52.08,51.92,51.98,153087.0,47.001,47.0642,46.9196,46.9739,153087.0
2022-03-24 12:00:00,51.97,52.04,51.81,51.98,93355.0,46.9648,47.0281,46.8202,46.9739,93355.0
2022-03-24 12:30:00,51.98,51.99,51.83,51.84,84808.0,46.9739,46.9829,46.8383,46.8473,84808.0
2022-03-24 13:00:00,51.84,52.0,51.81,52.0,212220.0,46.8473,46.9919,46.8202,46.9919,212220.0
2022-03-24 13:30:00,51.99,52.01,51.83,51.9,123715.0,46.9829,47.001,46.8383,46.9016,123715.0
2022-03-24 14:00:00,51.9,51.99,51.89,51.93,103379.0,46.9016,46.9829,46.8925,46.9287,103379.0
2022-03-24 14:30:00,51.94,51.96,51.84,51.93,132701.0,46.9377,46.9558,46.8473,46.9287,132701.0
2022-03-24 15:00:00,51.93,52.12,51.92,52.1,175969.0,46.9287,47.1004,46.9196,47.0823,175969.0
2022-03-24 15:30:00,52.1,52.13,51.98,52.05,611086.0,47.0823,47.1094,46.9739,47.0371,611086.0
2022-03-25 09:30:00,52.09,52.53,52.03,52.45,218111.0,47.0733,47.4709,47.019,47.3986,218111.0
2022-03-25 10:00:00,52.45,52.96,52.4,52.8,301877.0,47.3986,47.8595,47.3534,47.7149,301877.0
2022-03-25 10:30:00,52.8,52.94,52.73,52.93,175881.0,47.7149,47.8414,47.6516,47.8324,175881.0
2022-03-25 11:00:00,52.93,53.01,52.5,52.65,183350.0,47.8324,47.9047,47.4438,47.5793,183350.0
2022-03-25 11:30:00,52.63,52.75,52.54,52.63,170328.0,47.5613,47.6697,47.4799,47.5613,170328.0
2022-03-25 12:00:00,52.64,52.67,52.48,52.54,91706.0,47.5703,47.5974,47.4257,47.4799,91706.0
2022-03-25 12:30:00,52.53,52.63,52.44,52.54,85915.0,47.4709,47.5613,47.3896,47.4799,85915.0
2022-03-25 13:00:00,52.54,52.59,52.38,52.44,107249.0,47.4799,47.5251,47.3353,47.3896,107249.0
2022-03-25 13:30:00,52.44,52.69,52.43,52.66,82291.0,47.3896,47.6155,47.3805,47.5884,82291.0
2022-03-25 14:00:00,52.66,52.71,52.57,52.71,114394.0,47.5884,47.6336,47.507,47.6336,114394.0
2022-03-25 14:30:00,52.71,52.81,52.64,52.67,222853.0,47.6336,47.7239,47.5703,47.5974,222853.0
2022-03-25 15:00:00,52.68,52.75,52.54,52.6,173474.0,47.6064,47.6697,47.4799,47.5341,173474.0
2022-03-25 15:30:00,52.61,52.84,52.59,52.74,694166.0,47.5432,47.751,47.5251,47.6607,694166.0
2022-03-28 09:30:00,52.79,52.8,52.09,52.44,531530.0,47.7058,47.7149,47.0733,47.3896,531530.0
2022-03-28 10:00:00,52.44,52.47,52.2,52.42,117269.0,47.3896,47.4167,47.1727,47.3715,117269.0
2022-03-28 10:30:00,52.44,52.44,52.09,52.13,154357.0,47.3896,47.3896,47.0733,47.1094,154357.0
2022-03-28 11:00:00,52.14,52.32,52.01,52.14,211015.0,47.1184,47.2811,47.001,47.1184,211015.0
2022-03-28 11:30:00,52.14,52.17,52.0,52.05,161738.0,47.1184,47.1456,46.9919,47.0371,161738.0
2022-03-28 12:00:00,52.05,52.13,51.99,52.03,214418.0,47.0371,47.1094,46.9829,47.019,214418.0
2022-03-28 12:30:00,52.02,52.18,52.02,52.14,92431.0,47.01,47.1546,47.01,47.1184,92431.0
2022-03-28 13:00:00,52.15,52.17,52.04,52.07,147334.0,47.1275,47.1456,47.0281,47.0552,147334.0
2022-03-28 13:30:00,52.07,52.14,52.02,52.04,144326.0,47.0552,47.1184,47.01,47.0281,144326.0
2022-03-28 14:00:00,52.04,52.09,51.91,51.91,164160.0,47.0281,47.0733,46.9106,46.9106,164160.0
2022-03-28 14:30:00,51.92,52.15,51.89,52.14,173392.0,46.9196,47.1275,46.8925,47.1184,173392.0
2022-03-28 15:00:00,52.14,52.32,52.08,52.32,171918.0,47.1184,47.2811,47.0642,47.2811,171918.0
2022-03-28 15:30:00,52.31,52.51,52.25,52.5,579684.0,47.2721,47.4528,47.2179,47.4438,579684.0
2022-03-29 09:30:00,53.38,53.63,52.83,52.89,343482.0,48.239,48.4649,47.742,47.7962,343482.0
2022-03-29 10:00:00,52.9,52.99,52.56,52.79,236603.0,47.8053,47.8866,47.498,47.7058,236603.0
2022-03-29 10:30:00,52.79,52.88,52.54,52.8,196150.0,47.7058,47.7872,47.4799,47.7149,196150.0
2022-03-29 11:00:00,52.79,52.84,52.55,52.62,128207.0,47.7058,47.751,47.489,47.5522,128207.0
2022-03-29 11:30:00,52.62,52.73,52.53,52.6,102073.0,47.5522,47.6516,47.4709,47.5341,102073.0
2022-03-29 12:00:00,52.61,52.64,52.48,52.53,135155.0,47.5432,47.5703,47.4257,47.4709,135155.0
2022-03-29 12:30:00,52.52,52.53,52.35,52.44,195861.0,47.4619,47.4709,47.3082,47.3896,195861.0
2022-03-29 13:00:00,52.44,52.52,52.32,52.37,106833.0,47.3896,47.4619,47.2811,47.3263,106833.0
2022-03-29 13:30:00,52.38,52.57,52.3,52.49,103759.0,47.3353,47.507,47.263,47.4347,103759.0
2022-03-29 14:00:00,52.48,52.62,52.45,52.62,102669.0,47.4257,47.5522,47.3986,47.5522,102669.0
2022-03-29 14:30:00,52.62,52.66,52.52,52.62,88707.0,47.5522,47.5884,47.4619,47.5522,88707.0
2022-03-29 15:00:00,52.63,52.73,52.58,52.73,141699.0,47.5613,47.6516,47.5161,47.6516,141699.0
2022-03-29 15:30:00,52.73,52.81,52.61,52.73,399950.0,47.6516,47.7239,47.5432,47.6516,399950.0
2022-03-30 09:30:00,52.05,52.43,51.67,52.19,447500.0,47.0371,47.3805,46.6937,47.1636,447500.0
2022-03-30 10:00:00,52.23,52.25,51.94,52.01,179368.0,47.1998,47.2179,46.9377,47.001,179368.0
2022-03-30 10:30:00,52.0,52.22,51.94,52.08,175086.0,46.9919,47.1907,46.9377,47.0642,175086.0
2022-03-30 11:00:00,52.08,52.11,51.98,52.01,149737.0,47.0642,47.0913,46.9739,47.001,149737.0
2022-03-30 11:30:00,52.01,52.05,51.79,51.91,144073.0,47.001,47.0371,46.8022,46.9106,144073.0
2022-03-30 12:00:00,51.91,51.96,51.74,51.79,159340.0,46.9106,46.9558,46.757,46.8022,159340.0
2022-03-30 12:30:00,51.77,51.87,51.77,51.86,113753.0,46.7841,46.8745,46.7841,46.8654,113753.0
2022-03-30 13:00:00,51.86,51.87,51.66,51.71,129086.0,46.8654,46.8745,46.6847,46.7299,129086.0
2022-03-30 13:30:00,51.7,51.74,51.64,51.72,90797.0,46.7208,46.757,46.6666,46.7389,90797.0
2022-03-30 14:00:00,51.72,51.92,51.71,51.81,137621.0,46.7389,46.9196,46.7299,46.8202,137621.0
2022-03-30 14:30:00,51.8,51.86,51.72,51.75,130350.0,46.8112,46.8654,46.7389,46.766,130350.0
2022-03-30 15:00:00,51.74,51.82,51.56,51.65,198149.0,46.757,46.8293,46.5943,46.6756,198149.0
2022-03-30 15:30:00,51.65,51.87,51.57,51.84,605620.0,46.6756,46.8745,46.6033,46.8473,605620.0
2022-03-31 09:30:00,51.51,51.77,51.35,51.42,312831.0,46.5491,46.7841,46.4045,46.4678,312831.0
2022-03-31 10:00:00,51.42,51.42,51.02,51.12,170883.0,46.4678,46.4678,46.1063,46.1967,170883.0
2022-03-31 10:30:00,51.1,51.3,51.03,51.25,180002.0,46.1786,46.3593,46.1154,46.3142,180002.0
2022-03-31 11:00:00,51.24,51.29,50.96,50.97,192459.0,46.3051,46.3503,46.0521,46.0611,192459.0
2022-03-31 11:30:00,50.97,50.97,50.73,50.79,162759.0,46.0611,46.0611,45.8442,45.8985,162759.0
2022-03-31 12:00:00,50.79,50.85,50.61,50.73,158941.0,45.8985,45.9527,45.7358,45.8442,158941.0
2022-03-31 12:30:00,50.73,50.84,50.68,50.72,132337.0,45.8442,45.9437,45.7991,45.8352,132337.0
2022-03-31 13:00:00,50.71,50.77,50.62,50.63,129960.0,45.8262,45.8804,45.7448,45.7539,129960.0
2022-03-31 13:30:00,50.62,50.81,50.6,50.74,136050.0,45.7448,45.9165,45.7268,45.8533,136050.0
2022-03-31 14:00:00,50.73,50.73,50.38,50.44,275362.0,45.8442,45.8442,45.528,45.5822,275362.0
2022-03-31 14:30:00,50.44,50.44,50.24,50.34,145815.0,45.5822,45.5822,45.4014,45.4918,145815.0
2022-03-31 15:00:00,50.35,50.39,50.01,50.08,221849.0,45.5008,45.537,45.1936,45.2568,221849.0
2022-03-31 15:30:00,50.08,50.09,49.61,49.62,1177201.0,45.2568,45.2659,44.8321,44.8411,1177201.0
2022-04-01 09:30:00,50.29,50.48,49.92,50.11,310960.0,45.4466,45.6183,45.1123,45.284,310960.0
2022-04-01 10:00:00,50.13,50.19,49.53,49.59,306706.0,45.302,45.3563,44.7598,44.814,306706.0
2022-04-01 10:30:00,49.58,49.69,49.46,49.65,191976.0,44.805,44.9044,44.6966,44.8683,191976.0
2022-04-01 11:00:00,49.65,49.98,49.59,49.86,141783.0,44.8683,45.1665,44.814,45.058,141783.0
2022-04-01 11:30:00,49.86,49.94,49.77,49.81,107891.0,45.058,45.1303,44.9767,45.0128,107891.0
2022-04-01 12:00:00,49.82,49.83,49.53,49.7,84270.0,45.0219,45.0309,44.7598,44.9134,84270.0
2022-04-01 12:30:00,49.69,49.69,49.39,49.4,118459.0,44.9044,44.9044,44.6333,44.6423,118459.0
2022-04-01 13:00:00,49.4,49.44,49.1,49.23,195621.0,44.6423,44.6785,44.3712,44.4887,195621.0
2022-04-01 13:30:00,49.23,49.4,49.22,49.38,157766.0,44.4887,44.6423,44.4797,44.6243,157766.0
2022-04-01 14:00:00,49.37,49.58,49.35,49.56,222419.0,44.6152,44.805,44.5972,44.7869,222419.0
2022-04-01 14:30:00,49.56,49.66,49.33,49.42,228579.0,44.7869,44.8773,44.5791,44.6604,228579.0
2022-04-01 15:00:00,49.42,49.46,49.21,49.26,131242.0,44.6604,44.6966,44.4706,44.5158,131242.0
2022-04-01 15:30:00,49.25,49.48,49.14,49.45,549384.0,44.5068,44.7146,44.4074,44.6875,549384.0
2022-04-04 09:30:00,49.5,49.58,48.57,49.11,426738.0,44.7327,44.805,43.8923,44.3803,426738.0
2022-04-04 10:00:00,49.11,49.71,49.07,49.66,375717.0,44.3803,44.9225,44.3441,44.8773,375717.0
2022-04-04 10:30:00,49.66,49.83,49.24,49.25,188119.0,44.8773,45.0309,44.4977,44.5068,188119.0
2022-04-04 11:00:00,49.25,49.37,48.95,49.33,289985.0,44.5068,44.6152,44.2357,44.5791,289985.0
2022-04-04 11:30:00,49.34,49.58,49.27,49.53,181413.0,44.5881,44.805,44.5249,44.7598,181413.0
2022-04-04 12:00:00,49.54,49.58,49.34,49.36,200162.0,44.7689,44.805,44.5881,44.6062,200162.0
2022-04-04 12:30:00,49.37,49.41,49.19,49.41,144496.0,44.6152,44.6514,44.4526,44.6514,144496.0
2022-04-04 13:00:00,49.4,49.48,49.33,49.45,157358.0,44.6423,44.7146,44.5791,44.6875,157358.0
2022-04-04 13:30:00,49.44,49.51,49.33,49.44,212727.0,44.6785,44.7417,44.5791,44.6785,212727.0
2022-04-04 14:00:00,49.44,49.67,49.37,49.64,177690.0,44.6785,44.8863,44.6152,44.8592,177690.0
2022-04-04 14:30:00,49.64,49.75,49.59,49.7,152853.0,44.8592,44.9586,44.814,44.9134,152853.0
2022-04-04 15:00:00,49.69,49.79,49.62,49.69,203973.0,44.9044,44.9948,44.8411,44.9044,203973.0
2022-04-04 15:30:00,49.68,49.69,49.44,49.52,665216.0,44.8954,44.9044,44.6785,44.7508,665216.0
2022-04-05 09:30:00,49.26,49.62,48.83,49.26,461690.0,44.5158,44.8411,44.1272,44.5158,461690.0
2022-04-05 10:00:00,49.26,49.56,49.17,49.23,239956.0,44.5158,44.7869,44.4345,44.4887,239956.0
2022-04-05 10:30:00,49.23,49.49,49.17,49.4,219364.0,44.4887,44.7237,44.4345,44.6423,219364.0
2022-04-05 11:00:00,49.4,49.49,49.29,49.42,134150.0,44.6423,44.7237,44.5429,44.6604,134150.0
2022-04-05 11:30:00,49.41,49.51,49.31,49.33,131389.0,44.6514,44.7417,44.561,44.5791,131389.0
2022-04-05 12:00:00,49.33,49.38,49.17,49.22,139451.0,44.5791,44.6243,44.4345,44.4797,139451.0
2022-04-05 12:30:00,49.21,49.38,49.2,49.35,142427.0,44.4706,44.6243,44.4616,44.5972,142427.0
2022-04-05 13:00:00,49.35,49.49,49.31,49.45,104129.0,44.5972,44.7237,44.561,44.6875,104129.0
2022-04-05 13:30:00,49.46,49.49,49.32,49.35,80373.0,44.6966,44.7237,44.57,44.5972,80373.0
2022-04-05 14:00:00,49.36,49.37,49.19,49.2,157212.0,44.6062,44.6152,44.4526,44.4616,157212.0
2022-04-05 14:30:00,49.19,49.24,49.11,49.18,112770.0,44.4526,44.4977,44.3803,44.4435,112770.0
2022-04-05 15:00:00,49.18,49.19,48.95,48.96,192515.0,44.4435,44.4526,44.2357,44.2447,192515.0
2022-04-05 15:30:00,48.95,48.97,48.74,48.96,683160.0,44.2357,44.2537,44.0459,44.2447,683160.0
2022-04-06 09:30:00,48.7,48.73,48.22,48.26,364610.0,44.0098,44.0369,43.576,43.6121,364610.0
2022-04-06 10:00:00,48.26,48.39,48.01,48.32,244620.0,43.6121,43.7296,43.3862,43.6663,244620.0
2022-04-06 10:30:00,48.3,48.36,48.07,48.14,310894.0,43.6483,43.7025,43.4404,43.5037,310894.0
2022-04-06 11:00:00,48.15,48.2,48.0,48.16,243718.0,43.5127,43.5579,43.3772,43.5218,243718.0
2022-04-06 11:30:00,48.17,48.22,47.95,48.16,204027.0,43.5308,43.576,43.332,43.5218,204027.0
2022-04-06 12:00:00,48.15,48.18,48.03,48.13,163506.0,43.5127,43.5398,43.4043,43.4946,163506.0
2022-04-06 12:30:00,48.13,48.32,48.11,48.2,183395.0,43.4946,43.6663,43.4766,43.5579,183395.0
2022-04-06 13:00:00,48.2,48.28,48.16,48.23,134300.0,43.5579,43.6302,43.5218,43.585,134300.0
2022-04-06 13:30:00,48.23,48.31,48.17,48.19,137773.0,43.585,43.6573,43.5308,43.5489,137773.0
2022-04-06 14:00:00,48.16,48.4,47.98,48.07,206767.0,43.5218,43.7386,43.3591,43.4404,206767.0
2022-04-06 14:30:00,48.07,48.3,48.02,48.27,134678.0,43.4404,43.6483,43.3952,43.6212,134678.0
2022-04-06 15:00:00,48.28,48.36,48.09,48.11,178595.0,43.6302,43.7025,43.4585,43.4766,178595.0
2022-04-06 15:30:00,48.11,48.24,48.01,48.21,576039.0,43.4766,43.5941,43.3862,43.5669,576039.0
2022-04-07 09:30:00,48.11,48.42,47.31,47.38,338733.0,43.4766,43.7567,42.7536,42.8169,338733.0
2022-04-07 10:00:00,47.39,47.39,47.06,47.18,201290.0,42.8259,42.8259,42.5277,42.6361,201290.0
2022-04-07 10:30:00,47.16,47.37,47.07,47.14,176893.0,42.6181,42.8078,42.5367,42.6,176893.0
2022-04-07 11:00:00,47.14,47.26,46.95,47.16,189907.0,42.6,42.7084,42.4283,42.6181,189907.0
2022-04-07 11:30:00,47.17,47.3,47.02,47.18,134417.0,42.6271,42.7446,42.4916,42.6361,134417.0
2022-04-07 12:00:00,47.18,47.24,47.06,47.1,130950.0,42.6361,42.6904,42.5277,42.5638,130950.0
2022-04-07 12:30:00,47.09,47.23,47.08,47.23,112953.0,42.5548,42.6813,42.5458,42.6813,112953.0
2022-04-07 13:00:00,47.23,47.58,47.19,47.52,120168.0,42.6813,42.9976,42.6452,42.9434,120168.0
2022-04-07 13:30:00,47.53,47.58,47.42,47.56,109600.0,42.9524,42.9976,42.853,42.9795,109600.0
2022-04-07 14:00:00,47.57,47.63,47.42,47.45,135069.0,42.9886,43.0428,42.853,42.8801,135069.0
2022-04-07 14:30:00,47.45,48.03,47.44,47.99,221799.0,42.8801,43.4043,42.8711,43.3681,221799.0
2022-04-07 15:00:00,47.97,48.08,47.85,47.93,344743.0,43.3501,43.4495,43.2416,43.3139,344743.0
2022-04-07 15:30:00,47.93,48.1,47.73,47.76,600988.0,43.3139,43.4675,43.1332,43.1603,600988.0
2022-04-08 09:30:00,47.96,48.11,47.77,47.98,177900.0,43.341,43.4766,43.1693,43.3591,177900.0
2022-04-08 10:00:00,47.96,48.28,47.9,48.22,143644.0,43.341,43.6302,43.2868,43.576,143644.0
2022-04-08 10:30:00,48.22,48.49,48.16,48.49,117354.0,43.576,43.82,43.5218,43.82,117354.0
2022-04-08 11:00:00,48.49,48.53,48.38,48.52,122863.0,43.82,43.8561,43.7206,43.8471,122863.0
2022-04-08 11:30:00,48.53,48.59,48.37,48.45,137194.0,43.8561,43.9103,43.7115,43.7838,137194.0
2022-04-08 12:00:00,48.44,48.6,48.4,48.57,105858.0,43.7748,43.9194,43.7386,43.8923,105858.0
2022-04-08 12:30:00,48.56,48.57,48.44,48.55,89352.0,43.8832,43.8923,43.7748,43.8742,89352.0
2022-04-08 13:00:00,48.54,48.62,48.39,48.4,122166.0,43.8652,43.9375,43.7296,43.7386,122166.0
2022-04-08 13:30:00,48.4,48.43,48.33,48.33,77232.0,43.7386,43.7658,43.6754,43.6754,77232.0
2022-04-08 14:00:00,48.32,48.35,48.17,48.21,126147.0,43.6663,43.6935,43.5308,43.5669,126147.0
2022-04-08 14:30:00,48.22,48.37,48.2,48.34,104653.0,43.576,43.7115,43.5579,43.6844,104653.0
2022-04-08 15:00:00,48.34,48.51,48.32,48.5,145730.0,43.6844,43.8381,43.6663,43.829,145730.0
2022-04-08 15:30:00,48.51,48.53,48.27,48.36,438705.0,43.8381,43.8561,43.6212,43.7025,438705.0
2022-04-11 09:30:00,48.0,48.71,47.79,48.66,321747.0,43.3772,44.0188,43.1874,43.9736,321747.0
2022-04-11 10:00:00,48.65,48.92,48.55,48.68,203600.0,43.9646,44.2086,43.8742,43.9917,203600.0
2022-04-11 10:30:00,48.67,48.68,48.42,48.48,147982.0,43.9826,43.9917,43.7567,43.8109,147982.0
2022-04-11 11:00:00,48.47,48.48,48.27,48.32,148561.0,43.8019,43.8109,43.6212,43.6663,148561.0
2022-04-11 11:30:00,48.31,48.48,48.3,48.44,179547.0,43.6573,43.8109,43.6483,43.7748,179547.0
2022-04-11 12:00:00,48.44,48.45,48.3,48.35,128506.0,43.7748,43.7838,43.6483,43.6935,128506.0
2022-04-11 12:30:00,48.34,48.36,48.14,48.21,167445.0,43.6844,43.7025,43.5037,43.5669,167445.0
2022-04-11 13:00:00,48.21,48.31,48.14,48.23,174752.0,43.5669,43.6573,43.5037,43.585,174752.0
2022-04-11 13:30:00,48.23,48.37,48.23,48.36,106800.0,43.585,43.7115,43.585,43.7025,106800.0
2022-04-11 14:00:00,48.34,48.36,48.1,48.19,245605.0,43.6844,43.7025,43.4675,43.5489,245605.0
2022-04-11 14:30:00,48.18,48.35,48.14,48.32,89999.0,43.5398,43.6935,43.5037,43.6663,89999.0
2022-04-11 15:00:00,48.32,48.39,48.19,48.2,127068.0,43.6663,43.7296,43.5489,43.5579,127068.0
2022-04-11 15:30:00,48.19,48.21,47.96,48.08,394800.0,43.5489,43.5669,43.341,43.4495,394800.0
2022-04-12 09:30:00,47.81,48.48,47.68,48.44,209826.0,43.2055,43.8109,43.088,43.7748,209826.0
2022-04-12 10:00:00,48.42,48.63,48.34,48.47,297641.0,43.7567,43.9465,43.6844,43.8019,297641.0
2022-04-12 10:30:00,48.47,48.61,48.41,48.45,267994.0,43.8019,43.9284,43.7477,43.7838,267994.0
2022-04-12 11:00:00,48.46,48.58,48.31,48.58,194457.0,43.7929,43.9013,43.6573,43.9013,194457.0
2022-04-12 11:30:00,48.59,48.6,48.42,48.43,347071.0,43.9103,43.9194,43.7567,43.7658,347071.0
2022-04-12 12:00:00,48.43,48.43,48.13,48.15,93175.0,43.7658,43.7658,43.4946,43.5127,93175.0
2022-04-12 12:30:00,48.15,48.21,48.08,48.2,142246.0,43.5127,43.5669,43.4495,43.5579,142246.0
2022-04-12 13:00:00,48.19,48.28,48.08,48.18,118143.0,43.5489,43.6302,43.4495,43.5398,118143.0
2022-04-12 13:30:00,48.17,48.17,47.88,47.91,103988.0,43.5308,43.5308,43.2687,43.2958,103988.0
2022-04-12 14:00:00,47.91,47.99,47.77,47.78,91384.0,43.2958,43.3681,43.1693,43.1784,91384.0
2022-04-12 14:30:00,47.77,47.8,47.66,47.74,148442.0,43.1693,43.1964,43.0699,43.1422,148442.0
2022-04-12 15:00:00,47.73,47.75,47.41,47.47,142537.0,43.1332,43.1512,42.844,42.8982,142537.0
2022-04-12 15:30:00,47.46,47.72,47.42,47.64,482847.0,42.8892,43.1241,42.853,43.0518,482847.0
2022-04-13 09:30:00,47.28,47.72,46.88,47.64,668810.0,42.7265,43.1241,42.365,43.0518,668810.0
2022-04-13 10:00:00,47.65,47.77,47.46,47.55,451471.0,43.0609,43.1693,42.8892,42.9705,451471.0
2022-04-13 10:30:00,47.53,47.64,47.37,47.5,195262.0,42.9524,43.0518,42.8078,42.9253,195262.0
2022-04-13 11:00:00,47.46,47.87,47.45,47.84,215055.0,42.8892,43.2597,42.8801,43.2326,215055.0
2022-04-13 11:30:00,47.83,48.02,47.82,47.92,224302.0,43.2235,43.3952,43.2145,43.3049,224302.0
2022-04-13 12:00:00,47.9,48.06,47.89,47.9,146167.0,43.2868,43.4314,43.2778,43.2868,146167.0
2022-04-13 12:30:00,47.91,48.02,47.9,47.9,151089.0,43.2958,43.3952,43.2868,43.2868,151089.0
2022-04-13 13:00:00,47.91,48.13,47.91,48.01,112096.0,43.2958,43.4946,43.2958,43.3862,112096.0
2022-04-13 13:30:00,48.01,48.22,47.97,48.2,259320.0,43.3862,43.576,43.3501,43.5579,259320.0
2022-04-13 14:00:00,48.21,48.25,48.05,48.07,242947.0,43.5669,43.6031,43.4224,43.4404,242947.0
2022-04-13 14:30:00,48.07,48.19,48.07,48.11,140405.0,43.4404,43.5489,43.4404,43.4766,140405.0
2022-04-13 15:00:00,48.1,48.26,48.06,48.24,156981.0,43.4675,43.6121,43.4314,43.5941,156981.0
2022-04-13 15:30:00,48.25,48.39,48.18,48.33,1028836.0,43.6031,43.7296,43.5398,43.6754,1028836.0
2022-04-14 09:30:00,48.44,48.97,48.35,48.49,369698.0,43.7748,44.2537,43.6935,43.82,369698.0
2022-04-14 10:00:00,48.48,48.62,48.11,48.44,410839.0,43.8109,43.9375,43.4766,43.7748,410839.0
2022-04-14 10:30:00,48.45,48.52,48.17,48.27,228237.0,43.7838,43.8471,43.5308,43.6212,228237.0
2022-04-14 11:00:00,48.26,48.51,48.22,48.43,161244.0,43.6121,43.8381,43.576,43.7658,161244.0
2022-04-14 11:30:00,48.43,48.46,48.17,48.25,139644.0,43.7658,43.7929,43.5308,43.6031,139644.0
2022-04-14 12:00:00,48.24,48.24,47.6,47.69,429088.0,43.5941,43.5941,43.0157,43.097,429088.0
2022-04-14 12:30:00,47.69,47.76,47.52,47.69,479853.0,43.097,43.1603,42.9434,43.097,479853.0
2022-04-14 13:00:00,47.69,47.73,47.5,47.62,283956.0,43.097,43.1332,42.9253,43.0338,283956.0
2022-04-14 13:30:00,47.62,47.7,47.44,47.52,317479.0,43.0338,43.1061,42.8711,42.9434,317479.0
2022-04-14 14:00:00,47.52,47.72,47.49,47.62,217589.0,42.9434,43.1241,42.9163,43.0338,217589.0
2022-04-14 14:30:00,47.63,47.65,47.49,47.51,355481.0,43.0428,43.0609,42.9163,42.9344,355481.0
2022-04-14 15:00:00,47.51,47.61,47.36,47.58,430907.0,42.9344,43.0247,42.7988,42.9976,430907.0
2022-04-14 15:30:00,47.59,47.61,47.26,47.31,1345246.0,43.0067,43.0247,42.7084,42.7536,1345246.0
2022-04-18 09:30:00,45.6,46.66,44.98,46.0,694403.0,41.2083,42.1662,40.648,41.5698,694403.0
2022-04-18 10:00:00,46.0,46.04,45.31,45.55,406172.0,41.5698,41.6059,40.9462,41.1631,406172.0
2022-04-18 10:30:00,45.59,45.88,45.46,45.63,293561.0,41.1993,41.4613,41.0818,41.2354,293561.0
2022-04-18 11:00:00,45.63,46.22,45.62,45.71,292655.0,41.2354,41.7686,41.2264,41.3077,292655.0
2022-04-18 11:30:00,45.7,45.99,45.53,45.88,266888.0,41.2987,41.5607,41.1451,41.4613,266888.0
2022-04-18 12:00:00,45.86,45.91,45.53,45.57,163810.0,41.4433,41.4885,41.1451,41.1812,163810.0
2022-04-18 12:30:00,45.59,46.1,45.5,46.07,167845.0,41.1993,41.6602,41.1179,41.633,167845.0
2022-04-18 13:00:00,46.08,46.1,45.68,46.1,203552.0,41.6421,41.6602,41.2806,41.6602,203552.0
2022-04-18 13:30:00,46.08,46.45,46.08,46.15,222936.0,41.6421,41.9764,41.6421,41.7053,222936.0
2022-04-18 14:00:00,46.17,46.25,45.9,45.91,153848.0,41.7234,41.7957,41.4794,41.4885,153848.0
2022-04-18 14:30:00,45.9,46.14,45.86,46.12,191048.0,41.4794,41.6963,41.4433,41.6782,191048.0
2022-04-18 15:00:00,46.11,46.24,45.99,46.02,251294.0,41.6692,41.7867,41.5607,41.5879,251294.0
2022-04-18 15:30:00,46.03,46.21,45.94,46.18,872244.0,41.5969,41.7596,41.5156,41.7325,872244.0
2022-04-19 09:30:00,46.33,46.82,46.15,46.77,330666.0,41.868,42.3108,41.7053,42.2656,330666.0
2022-04-19 10:00:00,46.76,46.78,46.33,46.38,270172.0,42.2566,42.2747,41.868,41.9132,270172.0
2022-04-19 10:30:00,46.39,46.68,46.31,46.53,197574.0,41.9222,42.1843,41.8499,42.0487,197574.0
2022-04-19 11:00:00,46.52,46.66,46.4,46.54,178703.0,42.0397,42.1662,41.9313,42.0578,178703.0
2022-04-19 11:30:00,46.54,46.71,46.51,46.52,215629.0,42.0578,42.2114,42.0307,42.0397,215629.0
2022-04-19 12:00:00,46.51,46.56,46.33,46.48,193319.0,42.0307,42.0759,41.868,42.0036,193319.0
2022-04-19 12:30:00,46.48,46.59,46.46,46.52,147924.0,42.0036,42.103,41.9855,42.0397,147924.0
2022-04-19 13:00:00,46.52,46.61,46.43,46.44,191807.0,42.0397,42.121,41.9584,41.9674,191807.0
2022-04-19 13:30:00,46.44,46.6,46.43,46.46,201710.0,41.9674,42.112,41.9584,41.9855,201710.0
2022-04-19 14:00:00,46.48,46.52,46.35,46.45,230866.0,42.0036,42.0397,41.8861,41.9764,230866.0
2022-04-19 14:30:00,46.45,46.53,46.38,46.51,284412.0,41.9764,42.0487,41.9132,42.0307,284412.0
2022-04-19 15:00:00,46.51,46.65,46.35,46.58,370796.0,42.0307,42.1572,41.8861,42.0939,370796.0
2022-04-19 15:30:00,46.58,46.66,46.46,46.5,1255403.0,42.0939,42.1662,41.9855,42.0216,1255403.0
2022-04-20 09:30:00,46.97,47.35,46.86,47.11,334525.0,42.4464,42.7898,42.347,42.5729,334525.0
2022-04-20 10:00:00,47.11,47.2,46.79,47.17,154257.0,42.5729,42.6542,42.2837,42.6271,154257.0
2022-04-20 10:30:00,47.17,47.42,47.06,47.41,166270.0,42.6271,42.853,42.5277,42.844,166270.0
2022-04-20 11:00:00,47.41,47.43,47.19,47.3,152425.0,42.844,42.8621,42.6452,42.7446,152425.0
2022-04-20 11:30:00,47.28,47.46,47.27,47.38,163365.0,42.7265,42.8892,42.7175,42.8169,163365.0
2022-04-20 12:00:00,47.38,47.53,47.27,47.38,119455.0,42.8169,42.9524,42.7175,42.8169,119455.0
2022-04-20 12:30:00,47.38,47.51,47.38,47.42,117588.0,42.8169,42.9344,42.8169,42.853,117588.0
2022-04-20 13:00:00,47.42,47.5,47.19,47.23,183587.0,42.853,42.9253,42.6452,42.6813,183587.0
2022-04-20 13:30:00,47.24,47.39,47.22,47.37,125366.0,42.6904,42.8259,42.6723,42.8078,125366.0
2022-04-20 14:00:00,47.38,47.38,47.13,47.14,184231.0,42.8169,42.8169,42.591,42.6,184231.0
2022-04-20 14:30:00,47.13,47.18,46.85,46.93,229508.0,42.591,42.6361,42.3379,42.4102,229508.0
2022-04-20 15:00:00,46.92,47.22,46.92,47.19,188828.0,42.4012,42.6723,42.4012,42.6452,188828.0
2022-04-20 15:30:00,47.18,47.23,46.98,47.02,675230.0,42.6361,42.6813,42.4554,42.4916,675230.0
2022-04-21 09:30:00,47.57,47.77,47.18,47.36,214265.0,42.9886,43.1693,42.6361,42.7988,214265.0
2022-04-21 10:00:00,47.34,47.42,47.18,47.41,177595.0,42.7807,42.853,42.6361,42.844,177595.0
2022-04-21 10:30:00,47.4,47.42,47.02,47.11,167480.0,42.835,42.853,42.4916,42.5729,167480.0
2022-04-21 11:00:00,47.11,47.22,46.86,46.91,182830.0,42.5729,42.6723,42.347,42.3921,182830.0
2022-04-21 11:30:00,46.91,46.92,46.59,46.63,212283.0,42.3921,42.4012,42.103,42.1391,212283.0
2022-04-21 12:00:00,46.62,46.73,46.53,46.63,185728.0,42.1301,42.2295,42.0487,42.1391,185728.0
2022-04-21 12:30:00,46.63,46.9,46.6,46.81,193898.0,42.1391,42.3831,42.112,42.3018,193898.0
2022-04-21 13:00:00,46.82,46.83,46.58,46.82,137350.0,42.3108,42.3198,42.0939,42.3108,137350.0
2022-04-21 13:30:00,46.83,46.98,46.73,46.75,116885.0,42.3198,42.4554,42.2295,42.2476,116885.0
2022-04-21 14:00:00,46.73,46.79,46.51,46.52,145191.0,42.2295,42.2837,42.0307,42.0397,145191.0
2022-04-21 14:30:00,46.52,46.59,46.2,46.21,171942.0,42.0397,42.103,41.7505,41.7596,171942.0
2022-04-21 15:00:00,46.21,46.28,46.03,46.27,324632.0,41.7596,41.8228,41.5969,41.8138,324632.0
2022-04-21 15:30:00,46.26,46.37,46.04,46.14,851995.0,41.8047,41.9042,41.6059,41.6963,851995.0
2022-04-22 09:30:00,45.9,46.05,45.32,45.32,167783.0,41.4794,41.615,40.9553,40.9553,167783.0
2022-04-22 10:00:00,45.34,45.51,45.23,45.4,173024.0,40.9733,41.127,40.8739,41.0276,173024.0
2022-04-22 10:30:00,45.4,45.43,45.03,45.05,121456.0,41.0276,41.0547,40.6932,40.7113,121456.0
2022-04-22 11:00:00,45.05,45.21,44.98,45.03,154513.0,40.7113,40.8559,40.648,40.6932,154513.0
2022-04-22 11:30:00,45.03,45.11,44.79,44.87,88294.0,40.6932,40.7655,40.4763,40.5486,88294.0
2022-04-22 12:00:00,44.85,44.95,44.8,44.89,77006.0,40.5305,40.6209,40.4854,40.5667,77006.0
2022-04-22 12:30:00,44.89,44.99,44.85,44.95,107253.0,40.5667,40.6571,40.5305,40.6209,107253.0
2022-04-22 13:00:00,44.95,44.99,44.86,44.92,105419.0,40.6209,40.6571,40.5396,40.5938,105419.0
2022-04-22 13:30:00,44.92,44.98,44.75,44.78,194090.0,40.5938,40.648,40.4402,40.4673,194090.0
2022-04-22 14:00:00,44.76,44.76,44.57,44.57,280275.0,40.4492,40.4492,40.2775,40.2775,280275.0
2022-04-22 14:30:00,44.57,44.6,44.36,44.42,156134.0,40.2775,40.3046,40.0877,40.142,156134.0
2022-04-22 15:00:00,44.43,44.6,44.32,44.58,298340.0,40.151,40.3046,40.0516,40.2865,298340.0
2022-04-22 15:30:00,44.59,44.7,44.14,44.22,609959.0,40.2956,40.395,39.8889,39.9612,609959.0
2022-04-25 09:30:00,43.79,44.05,43.28,43.45,548546.0,39.5726,39.8076,39.1117,39.2654,548546.0
2022-04-25 10:00:00,43.43,43.63,43.15,43.55,353807.0,39.2473,39.428,38.9943,39.3557,353807.0
2022-04-25 10:30:00,43.55,43.63,43.15,43.15,196495.0,39.3557,39.428,38.9943,38.9943,196495.0
2022-04-25 11:00:00,43.16,43.49,43.14,43.32,246762.0,39.0033,39.3015,38.9852,39.1479,246762.0
2022-04-25 11:30:00,43.32,43.5,43.26,43.46,191244.0,39.1479,39.3106,39.0937,39.2744,191244.0
2022-04-25 12:00:00,43.47,43.58,43.31,43.47,300914.0,39.2834,39.3829,39.1389,39.2834,300914.0
2022-04-25 12:30:00,43.48,43.63,43.44,43.57,304429.0,39.2925,39.428,39.2563,39.3738,304429.0
2022-04-25 13:00:00,43.56,43.72,43.39,43.58,211032.0,39.3648,39.5094,39.2112,39.3829,211032.0
2022-04-25 13:30:00,43.61,43.65,43.39,43.46,273691.0,39.41,39.4461,39.2112,39.2744,273691.0
2022-04-25 14:00:00,43.46,43.85,43.37,43.83,185341.0,39.2744,39.6269,39.1931,39.6088,185341.0
2022-04-25 14:30:00,43.85,44.11,43.83,44.03,373349.0,39.6269,39.8618,39.6088,39.7895,373349.0
2022-04-25 15:00:00,44.03,44.22,43.83,44.22,205167.0,39.7895,39.9612,39.6088,39.9612,205167.0
2022-04-25 15:30:00,44.21,44.48,44.16,44.38,714407.0,39.9522,40.1962,39.907,40.1058,714407.0
2022-04-26 09:30:00,43.99,44.49,43.72,44.47,251355.0,39.7534,40.2052,39.5094,40.1871,251355.0
2022-04-26 10:00:00,44.47,44.52,44.21,44.36,233738.0,40.1871,40.2323,39.9522,40.0877,233738.0
2022-04-26 10:30:00,44.36,44.41,44.0,44.06,292080.0,40.0877,40.1329,39.7624,39.8166,292080.0
2022-04-26 11:00:00,44.05,44.05,43.59,43.61,171901.0,39.8076,39.8076,39.3919,39.41,171901.0
2022-04-26 11:30:00,43.61,43.72,43.54,43.57,221309.0,39.41,39.5094,39.3467,39.3738,221309.0
2022-04-26 12:00:00,43.57,43.91,43.55,43.89,122975.0,39.3738,39.6811,39.3557,39.663,122975.0
2022-04-26 12:30:00,43.88,43.9,43.62,43.79,154611.0,39.654,39.672,39.419,39.5726,154611.0
2022-04-26 13:00:00,43.79,43.8,43.51,43.53,168930.0,39.5726,39.5817,39.3196,39.3377,168930.0
2022-04-26 13:30:00,43.52,43.67,43.42,43.61,254840.0,39.3286,39.4642,39.2383,39.41,254840.0
2022-04-26 14:00:00,43.6,43.87,43.53,43.85,288360.0,39.4009,39.6449,39.3377,39.6269,288360.0
2022-04-26 14:30:00,43.84,43.99,43.69,43.83,233975.0,39.6178,39.7534,39.4823,39.6088,233975.0
2022-04-26 15:00:00,43.83,43.87,43.47,43.49,334508.0,39.6088,39.6449,39.2834,39.3015,334508.0
2022-04-26 15:30:00,43.49,43.52,43.25,43.25,1087797.0,39.3015,39.3286,39.0846,39.0846,1087797.0
2022-04-27 09:30:00,42.48,42.87,42.35,42.66,581308.0,38.697,39.0523,38.5786,38.861,581308.0
2022-04-27 10:00:00,42.66,42.89,42.31,42.33,304822.0,38.861,39.0705,38.5421,38.5603,304822.0
2022-04-27 10:30:00,42.31,42.49,42.17,42.44,224442.0,38.5421,38.7061,38.4146,38.6606,224442.0
2022-04-27 11:00:00,42.44,42.58,42.29,42.53,212624.0,38.6606,38.7881,38.5239,38.7425,212624.0
2022-04-27 11:30:00,42.54,42.77,42.53,42.66,247527.0,38.7516,38.9612,38.7425,38.861,247527.0
2022-04-27 12:00:00,42.67,42.77,42.54,42.72,198510.0,38.8701,38.9612,38.7516,38.9156,198510.0
2022-04-27 12:30:00,42.73,42.84,42.65,42.76,152415.0,38.9247,39.0249,38.8519,38.9521,152415.0
2022-04-27 13:00:00,42.74,42.75,42.49,42.65,161012.0,38.9338,38.9429,38.7061,38.8519,161012.0
2022-04-27 13:30:00,42.65,42.85,42.55,42.85,167433.0,38.8519,39.034,38.7608,39.034,167433.0
2022-04-27 14:00:00,42.84,42.9,42.77,42.78,195582.0,39.0249,39.0796,38.9612,38.9703,195582.0
2022-04-27 14:30:00,42.77,42.91,42.58,42.62,228753.0,38.9612,39.0887,38.7881,38.8245,228753.0
2022-04-27 15:00:00,42.62,42.67,42.41,42.48,243662.0,38.8245,38.8701,38.6332,38.697,243662.0
2022-04-27 15:30:00,42.48,42.53,42.23,42.35,1096373.0,38.697,38.7425,38.4693,38.5786,1096373.0
2022-04-28 09:30:00,43.21,43.21,42.71,42.79,408984.0,39.362,39.362,38.9065,38.9794,408984.0
2022-04-28 10:00:00,42.79,42.79,42.47,42.53,278095.0,38.9794,38.9794,38.6879,38.7425,278095.0
2022-04-28 10:30:00,42.52,42.59,42.35,42.53,163954.0,38.7334,38.7972,38.5786,38.7425,163954.0
2022-04-28 11:00:00,42.55,42.64,42.47,42.56,189611.0,38.7608,38.8427,38.6879,38.7699,189611.0
2022-04-28 11:30:00,42.55,42.67,42.45,42.61,144717.0,38.7608,38.8701,38.6697,38.8154,144717.0
2022-04-28 12:00:00,42.6,42.83,42.53,42.83,148148.0,38.8063,39.0158,38.7425,39.0158,148148.0
2022-04-28 12:30:00,42.83,43.16,42.8,43.11,184631.0,39.0158,39.3164,38.9885,39.2709,184631.0
2022-04-28 13:00:00,43.12,43.31,43.08,43.29,300479.0,39.28,39.4531,39.2436,39.4349,300479.0
2022-04-28 13:30:00,43.29,43.43,43.24,43.33,214812.0,39.4349,39.5624,39.3893,39.4713,214812.0
2022-04-28 14:00:00,43.34,43.37,43.22,43.23,194998.0,39.4804,39.5077,39.3711,39.3802,194998.0
2022-04-28 14:30:00,43.23,43.51,43.2,43.45,247934.0,39.3802,39.6353,39.3529,39.5806,247934.0
2022-04-28 15:00:00,43.44,43.54,43.41,43.44,204914.0,39.5715,39.6626,39.5442,39.5715,204914.0
2022-04-28 15:30:00,43.44,43.47,43.3,43.47,711295.0,39.5715,39.5988,39.444,39.5988,711295.0
2022-04-29 09:30:00,43.47,43.68,43.25,43.57,299435.0,39.5988,39.7901,39.3984,39.6899,299435.0
2022-04-29 10:00:00,43.57,43.67,43.03,43.06,190894.0,39.6899,39.781,39.198,39.2253,190894.0
2022-04-29 10:30:00,43.05,43.11,42.96,43.06,128951.0,39.2162,39.2709,39.1342,39.2253,128951.0
2022-04-29 11:00:00,43.06,43.21,43.05,43.16,119108.0,39.2253,39.362,39.2162,39.3164,119108.0
2022-04-29 11:30:00,43.15,43.3,43.12,43.15,100549.0,39.3073,39.444,39.28,39.3073,100549.0
2022-04-29 12:00:00,43.15,43.15,42.88,42.91,190461.0,39.3073,39.3073,39.0614,39.0887,190461.0
2022-04-29 12:30:00,42.91,42.91,42.65,42.69,114302.0,39.0887,39.0887,38.8519,38.8883,114302.0
2022-04-29 13:00:00,42.69,42.83,42.64,42.82,102278.0,38.8883,39.0158,38.8427,39.0067,102278.0
2022-04-29 13:30:00,42.83,42.87,42.6,42.61,98720.0,39.0158,39.0523,38.8063,38.8154,98720.0
2022-04-29 14:00:00,42.61,42.63,42.46,42.5,95820.0,38.8154,38.8336,38.6788,38.7152,95820.0
2022-04-29 14:30:00,42.5,42.52,42.28,42.38,174692.0,38.7152,38.7334,38.5148,38.6059,174692.0
2022-04-29 15:00:00,42.38,42.43,42.15,42.16,201014.0,38.6059,38.6514,38.3964,38.4055,201014.0
2022-04-29 15:30:00,42.16,42.3,41.95,42.07,936482.0,38.4055,38.533,38.2142,38.3235,936482.0
2022-05-02 09:30:00,42.37,42.94,42.16,42.63,357577.0,38.5968,39.116,38.4055,38.8336,357577.0
2022-05-02 10:00:00,42.64,42.84,42.25,42.71,297787.0,38.8427,39.0249,38.4875,38.9065,297787.0
2022-05-02 10:30:00,42.72,42.9,42.65,42.7,424774.0,38.9156,39.0796,38.8519,38.8974,424774.0
2022-05-02 11:00:00,42.71,42.79,42.52,42.53,323212.0,38.9065,38.9794,38.7334,38.7425,323212.0
2022-05-02 11:30:00,42.53,42.61,42.38,42.58,209687.0,38.7425,38.8154,38.6059,38.7881,209687.0
2022-05-02 12:00:00,42.59,42.67,42.41,42.55,126920.0,38.7972,38.8701,38.6332,38.7608,126920.0
2022-05-02 12:30:00,42.57,42.61,42.24,42.27,158147.0,38.779,38.8154,38.4784,38.5057,158147.0
2022-05-02 13:00:00,42.27,42.36,42.12,42.14,277457.0,38.5057,38.5877,38.3691,38.3873,277457.0
2022-05-02 13:30:00,42.14,42.18,41.97,42.06,1003598.0,38.3873,38.4237,38.2324,38.3144,1003598.0
2022-05-02 14:00:00,42.05,42.13,41.78,41.92,668226.0,38.3053,38.3782,38.0593,38.1869,668226.0
2022-05-02 14:30:00,41.92,41.99,41.76,41.91,219950.0,38.1869,38.2506,38.0411,38.1778,219950.0
2022-05-02 15:00:00,41.91,42.52,41.91,42.5,844804.0,38.1778,38.7334,38.1778,38.7152,844804.0
2022-05-02 15:30:00,42.49,42.73,42.44,42.7,1154731.0,38.7061,38.9247,38.6606,38.8974,1154731.0
2022-05-03 09:30:00,42.94,42.99,42.53,42.84,652667.0,39.116,39.1616,38.7425,39.0249,652667.0
2022-05-03 10:00:00,42.85,43.09,42.7,43.01,392525.0,39.034,39.2527,38.8974,39.1798,392525.0
2022-05-03 10:30:00,43.01,43.25,42.96,43.18,437861.0,39.1798,39.3984,39.1342,39.3347,437861.0
2022-05-03 11:00:00,43.16,43.56,43.12,43.5,268946.0,39.3164,39.6808,39.28,39.6262,268946.0
2022-05-03 11:30:00,43.5,43.65,43.39,43.62,236443.0,39.6262,39.7628,39.526,39.7355,236443.0
2022-05-03 12:00:00,43.62,43.69,43.35,43.46,276720.0,39.7355,39.7992,39.4895,39.5897,276720.0
2022-05-03 12:30:00,43.43,43.49,43.36,43.43,100212.0,39.5624,39.617,39.4986,39.5624,100212.0
2022-05-03 13:00:00,43.42,43.52,43.4,43.45,268674.0,39.5533,39.6444,39.5351,39.5806,268674.0
2022-05-03 13:30:00,43.46,43.5,43.28,43.31,158964.0,39.5897,39.6262,39.4257,39.4531,158964.0
2022-05-03 14:00:00,43.3,43.31,43.03,43.05,237931.0,39.444,39.4531,39.198,39.2162,237931.0
2022-05-03 14:30:00,43.06,43.37,43.03,43.36,224252.0,39.2253,39.5077,39.198,39.4986,224252.0
2022-05-03 15:00:00,43.37,43.45,43.21,43.3,188872.0,39.5077,39.5806,39.362,39.444,188872.0
2022-05-03 15:30:00,43.3,43.35,42.94,43.12,906215.0,39.444,39.4895,39.116,39.28,906215.0
2022-05-04 09:30:00,43.23,43.65,42.96,43.56,285823.0,39.3802,39.7628,39.1342,39.6808,285823.0
2022-05-04 10:00:00,43.55,43.57,43.28,43.53,194420.0,39.6717,39.6899,39.4257,39.6535,194420.0
2022-05-04 10:30:00,43.55,43.61,43.45,43.57,192704.0,39.6717,39.7264,39.5806,39.6899,192704.0
2022-05-04 11:00:00,43.57,43.59,43.24,43.29,201248.0,39.6899,39.7081,39.3893,39.4349,201248.0
2022-05-04 11:30:00,43.3,43.55,43.22,43.48,383973.0,39.444,39.6717,39.3711,39.6079,383973.0
2022-05-04 12:00:00,43.48,43.71,43.42,43.68,160904.0,39.6079,39.8175,39.5533,39.7901,160904.0
2022-05-04 12:30:00,43.69,43.73,43.59,43.71,193785.0,39.7992,39.8357,39.7081,39.8175,193785.0
2022-05-04 13:00:00,43.71,43.77,43.61,43.62,176203.0,39.8175,39.8721,39.7264,39.7355,176203.0
2022-05-04 13:30:00,43.61,43.62,43.39,43.44,176145.0,39.7264,39.7355,39.526,39.5715,176145.0
2022-05-04 14:00:00,43.44,43.71,43.1,43.47,249534.0,39.5715,39.8175,39.2618,39.5988,249534.0
2022-05-04 14:30:00,43.48,44.23,43.01,44.11,700692.0,39.6079,40.2911,39.1798,40.1818,700692.0
2022-05-04 15:00:00,44.13,44.66,44.1,44.66,605333.0,40.2001,40.6829,40.1727,40.6829,605333.0
2022-05-04 15:30:00,44.67,44.85,44.61,44.81,773746.0,40.692,40.8559,40.6373,40.8195,773746.0
2022-05-05 09:30:00,44.33,44.33,43.85,44.17,274759.0,40.3822,40.3822,39.945,40.2365,274759.0
2022-05-05 10:00:00,44.16,44.16,43.71,43.85,342404.0,40.2274,40.2274,39.8175,39.945,342404.0
2022-05-05 10:30:00,43.84,43.95,43.5,43.7,342875.0,39.9359,40.0361,39.6262,39.8083,342875.0
2022-05-05 11:00:00,43.7,43.78,43.37,43.53,210674.0,39.8083,39.8812,39.5077,39.6535,210674.0
2022-05-05 11:30:00,43.52,43.75,43.37,43.45,254548.0,39.6444,39.8539,39.5077,39.5806,254548.0
2022-05-05 12:00:00,43.45,43.77,43.25,43.65,346621.0,39.5806,39.8721,39.3984,39.7628,346621.0
2022-05-05 12:30:00,43.65,43.89,43.55,43.89,216163.0,39.7628,39.9814,39.6717,39.9814,216163.0
2022-05-05 13:00:00,43.91,44.15,43.89,44.07,157775.0,39.9996,40.2183,39.9814,40.1454,157775.0
2022-05-05 13:30:00,44.06,44.26,43.92,44.09,175103.0,40.1363,40.3185,40.0088,40.1636,175103.0
2022-05-05 14:00:00,44.08,44.29,43.93,43.93,203926.0,40.1545,40.3458,40.0179,40.0179,203926.0
2022-05-05 14:30:00,43.93,44.1,43.87,43.95,159167.0,40.0179,40.1727,39.9632,40.0361,159167.0
2022-05-05 15:00:00,43.95,43.97,43.61,43.63,185150.0,40.0361,40.0543,39.7264,39.7446,185150.0
2022-05-05 15:30:00,43.63,44.12,43.54,44.09,1064433.0,39.7446,40.1909,39.6626,40.1636,1064433.0
2022-05-06 09:30:00,44.08,44.14,43.34,43.43,450979.0,40.1545,40.2092,39.4804,39.5624,450979.0
2022-05-06 10:00:00,43.42,43.72,43.22,43.52,299757.0,39.5533,39.8266,39.3711,39.6444,299757.0
2022-05-06 10:30:00,43.53,43.81,43.2,43.73,209440.0,39.6535,39.9085,39.3529,39.8357,209440.0
2022-05-06 11:00:00,43.71,43.98,43.62,43.83,171855.0,39.8175,40.0634,39.7355,39.9268,171855.0
2022-05-06 11:30:00,43.85,43.85,43.44,43.48,141498.0,39.945,39.945,39.5715,39.6079,141498.0
2022-05-06 12:00:00,43.46,43.78,43.38,43.66,101807.0,39.5897,39.8812,39.5168,39.7719,101807.0
2022-05-06 12:30:00,43.66,44.02,43.57,43.97,171401.0,39.7719,40.0998,39.6899,40.0543,171401.0
2022-05-06 13:00:00,43.98,44.01,43.63,43.86,167500.0,40.0634,40.0907,39.7446,39.9541,167500.0
2022-05-06 13:30:00,43.86,43.92,43.55,43.59,158553.0,39.9541,40.0088,39.6717,39.7081,158553.0
2022-05-06 14:00:00,43.59,43.65,43.37,43.38,173054.0,39.7081,39.7628,39.5077,39.5168,173054.0
2022-05-06 14:30:00,43.42,43.62,43.34,43.51,146116.0,39.5533,39.7355,39.4804,39.6353,146116.0
2022-05-06 15:00:00,43.48,43.54,43.31,43.47,233450.0,39.6079,39.6626,39.4531,39.5988,233450.0
2022-05-06 15:30:00,43.48,43.95,43.47,43.77,777738.0,39.6079,40.0361,39.5988,39.8721,777738.0
2022-05-09 09:30:00,43.25,43.82,43.05,43.63,383148.0,39.3984,39.9177,39.2162,39.7446,383148.0
2022-05-09 10:00:00,43.64,43.64,43.04,43.08,208154.0,39.7537,39.7537,39.2071,39.2436,208154.0
2022-05-09 10:30:00,43.07,43.16,42.89,43.09,225289.0,39.2344,39.3164,39.0705,39.2527,225289.0
2022-05-09 11:00:00,43.09,43.36,43.06,43.15,251566.0,39.2527,39.4986,39.2253,39.3073,251566.0
2022-05-09 11:30:00,43.15,43.47,42.99,43.39,227184.0,39.3073,39.5988,39.1616,39.526,227184.0
2022-05-09 12:00:00,43.39,43.76,43.34,43.62,194492.0,39.526,39.863,39.4804,39.7355,194492.0
2022-05-09 12:30:00,43.62,43.68,43.25,43.26,191034.0,39.7355,39.7901,39.3984,39.4075,191034.0
2022-05-09 13:00:00,43.27,43.41,43.22,43.39,155406.0,39.4166,39.5442,39.3711,39.526,155406.0
2022-05-09 13:30:00,43.41,43.47,43.15,43.42,183222.0,39.5442,39.5988,39.3073,39.5533,183222.0
2022-05-09 14:00:00,43.41,43.61,43.36,43.42,183246.0,39.5442,39.7264,39.4986,39.5533,183246.0
2022-05-09 14:30:00,43.42,43.58,43.27,43.57,188602.0,39.5533,39.699,39.4166,39.6899,188602.0
2022-05-09 15:00:00,43.6,43.7,43.35,43.39,258008.0,39.7173,39.8083,39.4895,39.526,258008.0
2022-05-09 15:30:00,43.39,43.39,43.0,43.22,769626.0,39.526,39.526,39.1707,39.3711,769626.0
2022-05-10 09:30:00,43.62,44.05,43.37,43.38,439085.0,39.7355,40.1272,39.5077,39.5168,439085.0
2022-05-10 10:00:00,43.38,43.56,42.97,43.04,316882.0,39.5168,39.6808,39.1434,39.2071,316882.0
2022-05-10 10:30:00,43.05,43.06,42.59,42.7,264405.0,39.2162,39.2253,38.7972,38.8974,264405.0
2022-05-10 11:00:00,42.7,42.8,42.52,42.67,309359.0,38.8974,38.9885,38.7334,38.8701,309359.0
2022-05-10 11:30:00,42.69,42.8,42.5,42.71,239277.0,38.8883,38.9885,38.7152,38.9065,239277.0
2022-05-10 12:00:00,42.72,42.88,42.55,42.6,170282.0,38.9156,39.0614,38.7608,38.8063,170282.0
2022-05-10 12:30:00,42.59,42.65,42.25,42.43,185795.0,38.7972,38.8519,38.4875,38.6514,185795.0
2022-05-10 13:00:00,42.43,42.73,42.35,42.71,193110.0,38.6514,38.9247,38.5786,38.9065,193110.0
2022-05-10 13:30:00,42.72,43.32,42.71,43.31,192027.0,38.9156,39.4622,38.9065,39.4531,192027.0
2022-05-10 14:00:00,43.32,43.33,43.02,43.12,205754.0,39.4622,39.4713,39.1889,39.28,205754.0
2022-05-10 14:30:00,43.14,43.22,42.97,43.12,157498.0,39.2982,39.3711,39.1434,39.28,157498.0
2022-05-10 15:00:00,43.13,43.28,42.78,42.78,275065.0,39.2891,39.4257,38.9703,38.9703,275065.0
2022-05-10 15:30:00,42.79,42.99,42.69,42.95,521722.0,38.9794,39.1616,38.8883,39.1251,521722.0
2022-05-11 09:30:00,43.11,43.66,43.02,43.58,468342.0,39.2709,39.7719,39.1889,39.699,468342.0
2022-05-11 10:00:00,43.59,43.83,43.34,43.79,329223.0,39.7081,39.9268,39.4804,39.8903,329223.0
2022-05-11 10:30:00,43.77,44.01,43.55,43.66,185180.0,39.8721,40.0907,39.6717,39.7719,185180.0
2022-05-11 11:00:00,43.66,43.69,43.43,43.64,204240.0,39.7719,39.7992,39.5624,39.7537,204240.0
2022-05-11 11:30:00,43.63,43.77,43.49,43.67,175064.0,39.7446,39.8721,39.617,39.781,175064.0
2022-05-11 12:00:00,43.66,43.68,43.33,43.34,258727.0,39.7719,39.7901,39.4713,39.4804,258727.0
2022-05-11 12:30:00,43.33,43.39,42.99,43.0,172477.0,39.4713,39.526,39.1616,39.1707,172477.0
2022-05-11 13:00:00,42.98,43.03,42.77,42.77,150319.0,39.1525,39.198,38.9612,38.9612,150319.0
2022-05-11 13:30:00,42.78,42.88,42.54,42.61,132058.0,38.9703,39.0614,38.7516,38.8154,132058.0
2022-05-11 14:00:00,42.62,43.11,42.61,42.92,245795.0,38.8245,39.2709,38.8154,39.0978,245795.0
2022-05-11 14:30:00,42.91,43.04,42.76,42.78,228964.0,39.0887,39.2071,38.9521,38.9703,228964.0
2022-05-11 15:00:00,42.77,42.82,42.63,42.74,292902.0,38.9612,39.0067,38.8336,38.9338,292902.0
2022-05-11 15:30:00,42.74,42.82,42.36,42.44,769002.0,38.9338,39.0067,38.5877,38.6606,769002.0
2022-05-12 09:30:00,42.16,42.49,41.9,42.43,364616.0,38.4055,38.7061,38.1686,38.6514,364616.0
2022-05-12 10:00:00,42.41,42.97,42.31,42.78,368992.0,38.6332,39.1434,38.5421,38.9703,368992.0
2022-05-12 10:30:00,42.77,42.91,42.59,42.88,226223.0,38.9612,39.0887,38.7972,39.0614,226223.0
2022-05-12 11:00:00,42.88,43.17,42.75,42.78,173405.0,39.0614,39.3255,38.9429,38.9703,173405.0
2022-05-12 11:30:00,42.79,42.89,42.32,42.33,186156.0,38.9794,39.0705,38.5512,38.5603,186156.0
2022-05-12 12:00:00,42.34,42.5,42.22,42.48,177492.0,38.5695,38.7152,38.4601,38.697,177492.0
2022-05-12 12:30:00,42.49,42.69,42.47,42.51,174594.0,38.7061,38.8883,38.6879,38.7243,174594.0
2022-05-12 13:00:00,42.53,42.63,42.29,42.35,216349.0,38.7425,38.8336,38.5239,38.5786,216349.0
2022-05-12 13:30:00,42.33,42.4,42.04,42.19,263731.0,38.5603,38.6241,38.2962,38.4328,263731.0
2022-05-12 14:00:00,42.19,42.29,42.0,42.17,245247.0,38.4328,38.5239,38.2597,38.4146,245247.0
2022-05-12 14:30:00,42.16,42.2,41.93,41.99,174564.0,38.4055,38.4419,38.196,38.2506,174564.0
2022-05-12 15:00:00,42.01,42.56,41.97,42.36,313939.0,38.2688,38.7699,38.2324,38.5877,313939.0
2022-05-12 15:30:00,42.36,42.84,42.33,42.83,902832.0,38.5877,39.0249,38.5603,39.0158,902832.0
2022-05-13 09:30:00,43.31,43.8,43.3,43.55,393073.0,39.4531,39.8994,39.444,39.6717,393073.0
2022-05-13 10:00:00,43.55,43.81,43.53,43.76,306779.0,39.6717,39.9085,39.6535,39.863,306779.0
2022-05-13 10:30:00,43.77,43.8,43.32,43.49,154931.0,39.8721,39.8994,39.4622,39.617,154931.0
2022-05-13 11:00:00,43.47,43.66,43.4,43.66,206523.0,39.5988,39.7719,39.5351,39.7719,206523.0
2022-05-13 11:30:00,43.66,43.67,43.47,43.57,96754.0,39.7719,39.781,39.5988,39.6899,96754.0
2022-05-13 12:00:00,43.57,43.75,43.53,43.59,93330.0,39.6899,39.8539,39.6535,39.7081,93330.0
2022-05-13 12:30:00,43.59,43.66,43.34,43.47,90830.0,39.7081,39.7719,39.4804,39.5988,90830.0
2022-05-13 13:00:00,43.48,43.52,43.33,43.42,122702.0,39.6079,39.6444,39.4713,39.5533,122702.0
2022-05-13 13:30:00,43.42,43.47,43.17,43.18,107416.0,39.5533,39.5988,39.3255,39.3347,107416.0
2022-05-13 14:00:00,43.19,43.19,42.93,43.05,186759.0,39.3438,39.3438,39.1069,39.2162,186759.0
2022-05-13 14:30:00,43.07,43.29,43.05,43.24,173517.0,39.2344,39.4349,39.2162,39.3893,173517.0
2022-05-13 15:00:00,43.25,43.44,43.16,43.39,228278.0,39.3984,39.5715,39.3164,39.526,228278.0
2022-05-13 15:30:00,43.39,43.49,43.15,43.46,743056.0,39.526,39.617,39.3073,39.5897,743056.0
2022-05-16 09:30:00,43.32,43.49,42.5,42.76,286075.0,39.4622,39.617,38.7152,38.9521,286075.0
2022-05-16 10:00:00,42.76,43.15,42.67,43.08,169153.0,38.9521,39.3073,38.8701,39.2436,169153.0
2022-05-16 10:30:00,43.09,43.2,42.97,43.05,207611.0,39.2527,39.3529,39.1434,39.2162,207611.0
2022-05-16 11:00:00,43.04,43.18,42.84,43.06,145606.0,39.2071,39.3347,39.0249,39.2253,145606.0
2022-05-16 11:30:00,43.06,43.36,42.93,43.32,117235.0,39.2253,39.4986,39.1069,39.4622,117235.0
2022-05-16 12:00:00,43.32,43.4,43.18,43.26,96952.0,39.4622,39.5351,39.3347,39.4075,96952.0
2022-05-16 12:30:00,43.26,43.29,43.13,43.21,91247.0,39.4075,39.4349,39.2891,39.362,91247.0
2022-05-16 13:00:00,43.2,43.55,43.17,43.53,163813.0,39.3529,39.6717,39.3255,39.6535,163813.0
2022-05-16 13:30:00,43.54,43.6,43.42,43.44,184606.0,39.6626,39.7173,39.5533,39.5715,184606.0
2022-05-16 14:00:00,43.45,43.59,43.39,43.57,182535.0,39.5806,39.7081,39.526,39.6899,182535.0
2022-05-16 14:30:00,43.57,43.66,43.39,43.47,129376.0,39.6899,39.7719,39.526,39.5988,129376.0
2022-05-16 15:00:00,43.47,43.56,43.29,43.31,155266.0,39.5988,39.6808,39.4349,39.4531,155266.0
2022-05-16 15:30:00,43.32,43.35,43.16,43.24,539248.0,39.4622,39.4895,39.3164,39.3893,539248.0
2022-05-17 09:30:00,44.19,44.56,44.18,44.45,365610.0,40.2547,40.5918,40.2456,40.4916,365610.0
2022-05-17 10:00:00,44.45,44.59,44.09,44.1,174798.0,40.4916,40.6191,40.1636,40.1727,174798.0
2022-05-17 10:30:00,44.11,44.12,43.88,44.06,210097.0,40.1818,40.1909,39.9723,40.1363,210097.0
2022-05-17 11:00:00,44.07,44.26,44.06,44.21,149783.0,40.1454,40.3185,40.1363,40.2729,149783.0
2022-05-17 11:30:00,44.22,44.28,44.15,44.24,101716.0,40.282,40.3367,40.2183,40.3003,101716.0
2022-05-17 12:00:00,44.24,44.32,44.12,44.27,104563.0,40.3003,40.3731,40.1909,40.3276,104563.0
2022-05-17 12:30:00,44.27,44.44,44.25,44.42,112713.0,40.3276,40.4824,40.3094,40.4642,112713.0
2022-05-17 13:00:00,44.42,44.49,44.3,44.4,108643.0,40.4642,40.528,40.3549,40.446,108643.0
2022-05-17 13:30:00,44.4,44.44,44.33,44.34,99286.0,40.446,40.4824,40.3822,40.3914,99286.0
2022-05-17 14:00:00,44.34,44.49,44.15,44.31,208132.0,40.3914,40.528,40.2183,40.364,208132.0
2022-05-17 14:30:00,44.28,44.67,44.22,44.65,226097.0,40.3367,40.692,40.282,40.6737,226097.0
2022-05-17 15:00:00,44.64,44.76,44.6,44.72,186885.0,40.6646,40.7739,40.6282,40.7375,186885.0
2022-05-17 15:30:00,44.72,44.75,44.53,44.62,534999.0,40.7375,40.7648,40.5644,40.6464,534999.0
2022-05-18 09:30:00,44.2,44.26,43.73,43.95,252832.0,40.2638,40.3185,39.8357,40.0361,252832.0
2022-05-18 10:00:00,43.95,44.1,43.88,43.9,134928.0,40.0361,40.1727,39.9723,39.9905,134928.0
2022-05-18 10:30:00,43.91,44.11,43.85,44.11,182174.0,39.9996,40.1818,39.945,40.1818,182174.0
2022-05-18 11:00:00,44.11,44.11,43.59,43.6,127922.0,40.1818,40.1818,39.7081,39.7173,127922.0
2022-05-18 11:30:00,43.6,43.76,43.55,43.55,102104.0,39.7173,39.863,39.6717,39.6717,102104.0
2022-05-18 12:00:00,43.54,43.7,43.45,43.58,129283.0,39.6626,39.8083,39.5806,39.699,129283.0
2022-05-18 12:30:00,43.59,43.83,43.55,43.75,106211.0,39.7081,39.9268,39.6717,39.8539,106211.0
2022-05-18 13:00:00,43.75,43.75,43.47,43.54,123053.0,39.8539,39.8539,39.5988,39.6626,123053.0
2022-05-18 13:30:00,43.53,43.59,43.34,43.43,123469.0,39.6535,39.7081,39.4804,39.5624,123469.0
2022-05-18 14:00:00,43.43,43.6,43.35,43.6,116619.0,39.5624,39.7173,39.4895,39.7173,116619.0
2022-05-18 14:30:00,43.59,43.59,43.34,43.36,216243.0,39.7081,39.7081,39.4804,39.4986,216243.0
2022-05-18 15:00:00,43.36,43.43,43.14,43.15,183091.0,39.4986,39.5624,39.2982,39.3073,183091.0
2022-05-18 15:30:00,43.15,43.43,43.14,43.31,752667.0,39.3073,39.5624,39.2982,39.4531,752667.0
2022-05-19 09:30:00,42.48,43.21,42.44,42.78,681225.0,38.697,39.362,38.6606,38.9703,681225.0
2022-05-19 10:00:00,42.74,43.28,42.74,43.05,310242.0,38.9338,39.4257,38.9338,39.2162,310242.0
2022-05-19 10:30:00,43.04,43.13,42.78,42.91,280281.0,39.2071,39.2891,38.9703,39.0887,280281.0
2022-05-19 11:00:00,42.92,43.04,42.74,42.95,243928.0,39.0978,39.2071,38.9338,39.1251,243928.0
2022-05-19 11:30:00,42.98,43.46,42.97,43.22,616978.0,39.1525,39.5897,39.1434,39.3711,616978.0
2022-05-19 12:00:00,43.22,43.33,43.0,43.12,146776.0,39.3711,39.4713,39.1707,39.28,146776.0
2022-05-19 12:30:00,43.12,43.2,42.95,43.09,280408.0,39.28,39.3529,39.1251,39.2527,280408.0
2022-05-19 13:00:00,43.1,43.33,43.03,43.15,318915.0,39.2618,39.4713,39.198,39.3073,318915.0
2022-05-19 13:30:00,43.16,43.53,43.06,43.44,205461.0,39.3164,39.6535,39.2253,39.5715,205461.0
2022-05-19 14:00:00,43.44,43.44,43.25,43.39,344323.0,39.5715,39.5715,39.3984,39.526,344323.0
2022-05-19 14:30:00,43.38,43.59,43.26,43.57,213855.0,39.5168,39.7081,39.4075,39.6899,213855.0
2022-05-19 15:00:00,43.56,43.75,43.37,43.41,329108.0,39.6808,39.8539,39.5077,39.5442,329108.0
2022-05-19 15:30:00,43.39,43.5,43.27,43.33,1109923.0,39.526,39.6262,39.4166,39.4713,1109923.0
2022-05-20 09:30:00,43.77,44.13,43.7,43.82,350373.0,39.8721,40.2001,39.8083,39.9177,350373.0
2022-05-20 10:00:00,43.83,44.0,43.65,43.86,167222.0,39.9268,40.0816,39.7628,39.9541,167222.0
2022-05-20 10:30:00,43.86,43.9,43.48,43.51,213103.0,39.9541,39.9905,39.6079,39.6353,213103.0
2022-05-20 11:00:00,43.52,43.56,43.37,43.45,154006.0,39.6444,39.6808,39.5077,39.5806,154006.0
2022-05-20 11:30:00,43.45,43.57,43.37,43.41,115846.0,39.5806,39.6899,39.5077,39.5442,115846.0
2022-05-20 12:00:00,43.41,43.44,43.21,43.32,163036.0,39.5442,39.5715,39.362,39.4622,163036.0
2022-05-20 12:30:00,43.3,43.33,43.07,43.23,205420.0,39.444,39.4713,39.2344,39.3802,205420.0
2022-05-20 13:00:00,43.24,43.27,42.95,42.97,115798.0,39.3893,39.4166,39.1251,39.1434,115798.0
2022-05-20 13:30:00,42.96,43.28,42.96,43.21,152013.0,39.1342,39.4257,39.1342,39.362,152013.0
2022-05-20 14:00:00,43.21,43.27,43.06,43.13,182158.0,39.362,39.4166,39.2253,39.2891,182158.0
2022-05-20 14:30:00,43.12,43.31,43.0,43.18,207555.0,39.28,39.4531,39.1707,39.3347,207555.0
2022-05-20 15:00:00,43.19,43.36,43.09,43.34,222908.0,39.3438,39.4986,39.2527,39.4804,222908.0
2022-05-20 15:30:00,43.34,43.84,43.26,43.77,1065603.0,39.4804,39.9359,39.4075,39.8721,1065603.0
2022-05-23 09:30:00,44.7,44.95,44.4,44.49,293115.0,40.7193,40.947,40.446,40.528,293115.0
2022-05-23 10:00:00,44.49,44.82,44.23,44.82,207152.0,40.528,40.8286,40.2911,40.8286,207152.0
2022-05-23 10:30:00,44.83,44.91,44.67,44.88,182709.0,40.8377,40.9106,40.692,40.8833,182709.0
2022-05-23 11:00:00,44.88,45.05,44.87,44.97,233882.0,40.8833,41.0381,40.8742,40.9652,233882.0
2022-05-23 11:30:00,44.98,45.18,44.97,45.11,151689.0,40.9744,41.1565,40.9652,41.0928,151689.0
2022-05-23 12:00:00,45.1,45.19,45.02,45.05,135387.0,41.0837,41.1657,41.0108,41.0381,135387.0
2022-05-23 12:30:00,45.06,45.06,44.82,44.9,151998.0,41.0472,41.0472,40.8286,40.9015,151998.0
2022-05-23 13:00:00,44.9,44.92,44.71,44.86,166740.0,40.9015,40.9197,40.7284,40.865,166740.0
2022-05-23 13:30:00,44.86,44.98,44.81,44.98,129383.0,40.865,40.9744,40.8195,40.9744,129383.0
2022-05-23 14:00:00,44.98,45.01,44.91,44.95,128944.0,40.9744,41.0017,40.9106,40.947,128944.0
2022-05-23 14:30:00,44.96,45.01,44.83,44.86,172118.0,40.9561,41.0017,40.8377,40.865,172118.0
2022-05-23 15:00:00,44.86,44.99,44.75,44.84,217259.0,40.865,40.9835,40.7648,40.8468,217259.0
2022-05-23 15:30:00,44.84,44.9,44.59,44.7,704319.0,40.8468,40.9015,40.6191,40.7193,704319.0
2022-05-24 09:30:00,44.36,44.6,43.6,43.62,400705.0,40.4096,40.6282,39.7173,39.7355,400705.0
2022-05-24 10:00:00,43.62,43.78,43.16,43.36,398654.0,39.7355,39.8812,39.3164,39.4986,398654.0
2022-05-24 10:30:00,43.37,43.44,43.14,43.3,225923.0,39.5077,39.5715,39.2982,39.444,225923.0
2022-05-24 11:00:00,43.29,43.53,43.28,43.51,165622.0,39.4349,39.6535,39.4257,39.6353,165622.0
2022-05-24 11:30:00,43.52,43.72,43.42,43.64,130884.0,39.6444,39.8266,39.5533,39.7537,130884.0
2022-05-24 12:00:00,43.63,43.99,43.61,43.87,122887.0,39.7446,40.0725,39.7264,39.9632,122887.0
2022-05-24 12:30:00,43.86,43.93,43.63,43.77,125062.0,39.9541,40.0179,39.7446,39.8721,125062.0
2022-05-24 13:00:00,43.77,43.86,43.57,43.85,185771.0,39.8721,39.9541,39.6899,39.945,185771.0
2022-05-24 13:30:00,43.84,44.03,43.73,44.01,163162.0,39.9359,40.109,39.8357,40.0907,163162.0
2022-05-24 14:00:00,44.01,44.26,43.89,44.13,252836.0,40.0907,40.3185,39.9814,40.2001,252836.0
2022-05-24 14:30:00,44.12,44.26,43.91,44.01,237256.0,40.1909,40.3185,39.9996,40.0907,237256.0
2022-05-24 15:00:00,44.01,44.33,44.0,44.31,254969.0,40.0907,40.3822,40.0816,40.364,254969.0
2022-05-24 15:30:00,44.32,44.47,44.17,44.35,637855.0,40.3731,40.5098,40.2365,40.4005,637855.0
2022-05-25 09:30:00,44.21,44.62,44.19,44.46,255335.0,40.2729,40.6464,40.2547,40.5007,255335.0
2022-05-25 10:00:00,44.46,44.81,44.41,44.8,265262.0,40.5007,40.8195,40.4551,40.8104,265262.0
2022-05-25 10:30:00,44.8,44.99,44.77,44.9,623568.0,40.8104,40.9835,40.7831,40.9015,623568.0
2022-05-25 11:00:00,44.88,44.89,44.59,44.61,117084.0,40.8833,40.8924,40.6191,40.6373,117084.0
2022-05-25 11:30:00,44.61,44.62,44.46,44.57,94518.0,40.6373,40.6464,40.5007,40.6009,94518.0
2022-05-25 12:00:00,44.57,44.62,44.2,44.25,141097.0,40.6009,40.6464,40.2638,40.3094,141097.0
2022-05-25 12:30:00,44.26,44.3,44.11,44.23,202706.0,40.3185,40.3549,40.1818,40.2911,202706.0
2022-05-25 13:00:00,44.23,44.35,44.18,44.32,233117.0,40.2911,40.4005,40.2456,40.3731,233117.0
2022-05-25 13:30:00,44.3,44.34,44.2,44.29,129773.0,40.3549,40.3914,40.2638,40.3458,129773.0
2022-05-25 14:00:00,44.28,44.59,44.16,44.57,197816.0,40.3367,40.6191,40.2274,40.6009,197816.0
2022-05-25 14:30:00,44.58,44.78,44.5,44.72,177382.0,40.61,40.7922,40.5371,40.7375,177382.0
2022-05-25 15:00:00,44.73,45.01,44.71,44.9,146401.0,40.7466,41.0017,40.7284,40.9015,146401.0
2022-05-25 15:30:00,44.91,44.94,44.65,44.75,510964.0,40.9106,40.9379,40.6737,40.7648,510964.0
2022-05-26 09:30:00,45.35,45.68,45.29,45.65,257237.0,41.3114,41.612,41.2568,41.5847,257237.0
2022-05-26 10:00:00,45.66,45.87,45.62,45.79,223813.0,41.5938,41.7851,41.5574,41.7122,223813.0
2022-05-26 10:30:00,45.79,45.87,45.68,45.73,200247.0,41.7122,41.7851,41.612,41.6576,200247.0
2022-05-26 11:00:00,45.72,45.77,45.65,45.66,271336.0,41.6485,41.694,41.5847,41.5938,271336.0
2022-05-26 11:30:00,45.67,45.69,45.48,45.58,319760.0,41.6029,41.6211,41.4298,41.5209,319760.0
2022-05-26 12:00:00,45.57,45.69,45.52,45.68,95898.0,41.5118,41.6211,41.4663,41.612,95898.0
2022-05-26 12:30:00,45.68,45.72,45.6,45.72,119746.0,41.612,41.6485,41.5391,41.6485,119746.0
2022-05-26 13:00:00,45.73,45.83,45.71,45.74,117729.0,41.6576,41.7487,41.6393,41.6667,117729.0
2022-05-26 13:30:00,45.73,45.74,45.59,45.68,75019.0,41.6576,41.6667,41.53,41.612,75019.0
2022-05-26 14:00:00,45.68,45.78,45.62,45.71,118200.0,41.612,41.7031,41.5574,41.6393,118200.0
2022-05-26 14:30:00,45.72,45.74,45.63,45.67,68747.0,41.6485,41.6667,41.5665,41.6029,68747.0
2022-05-26 15:00:00,45.68,45.69,45.55,45.63,140238.0,41.612,41.6211,41.4936,41.5665,140238.0
2022-05-26 15:30:00,45.63,45.84,45.62,45.66,323810.0,41.5665,41.7578,41.5574,41.5938,323810.0
2022-05-27 09:30:00,45.75,46.03,45.7,45.89,296411.0,41.6758,41.9309,41.6302,41.8033,296411.0
2022-05-27 10:00:00,45.9,45.98,45.81,45.82,181433.0,41.8124,41.8853,41.7304,41.7396,181433.0
2022-05-27 10:30:00,45.83,45.88,45.75,45.77,180580.0,41.7487,41.7942,41.6758,41.694,180580.0
2022-05-27 11:00:00,45.78,45.94,45.74,45.84,97758.0,41.7031,41.8489,41.6667,41.7578,97758.0
2022-05-27 11:30:00,45.83,45.87,45.75,45.8,135514.0,41.7487,41.7851,41.6758,41.7213,135514.0
2022-05-27 12:00:00,45.81,45.85,45.74,45.79,143243.0,41.7304,41.7669,41.6667,41.7122,143243.0
2022-05-27 12:30:00,45.79,45.9,45.76,45.88,113344.0,41.7122,41.8124,41.6849,41.7942,113344.0
2022-05-27 13:00:00,45.89,45.92,45.82,45.84,62503.0,41.8033,41.8306,41.7396,41.7578,62503.0
2022-05-27 13:30:00,45.85,46.04,45.85,46.02,123707.0,41.7669,41.94,41.7669,41.9217,123707.0
2022-05-27 14:00:00,46.02,46.08,45.92,46.06,102125.0,41.9217,41.9764,41.8306,41.9582,102125.0
2022-05-27 14:30:00,46.07,46.13,46.0,46.13,103529.0,41.9673,42.0219,41.9035,42.0219,103529.0
2022-05-27 15:00:00,46.12,46.35,46.11,46.33,163657.0,42.0128,42.2224,42.0037,42.2041,163657.0
2022-05-27 15:30:00,46.33,46.48,46.27,46.47,458042.0,42.2041,42.3408,42.1495,42.3317,458042.0
2022-05-31 09:30:00,46.18,46.25,45.64,46.12,261188.0,42.0675,42.1313,41.5756,42.0128,261188.0
2022-05-31 10:00:00,46.12,46.38,46.01,46.11,182379.0,42.0128,42.2497,41.9126,42.0037,182379.0
2022-05-31 10:30:00,46.11,46.29,45.98,46.21,164965.0,42.0037,42.1677,41.8853,42.0948,164965.0
2022-05-31 11:00:00,46.18,46.31,46.12,46.27,181356.0,42.0675,42.1859,42.0128,42.1495,181356.0
2022-05-31 11:30:00,46.26,46.49,46.19,46.47,88969.0,42.1404,42.3499,42.0766,42.3317,88969.0
2022-05-31 12:00:00,46.47,46.55,46.24,46.32,112170.0,42.3317,42.4045,42.1221,42.195,112170.0
2022-05-31 12:30:00,46.32,46.5,46.3,46.45,105329.0,42.195,42.359,42.1768,42.3134,105329.0
2022-05-31 13:00:00,46.44,46.48,46.32,46.38,105675.0,42.3043,42.3408,42.195,42.2497,105675.0
2022-05-31 13:30:00,46.36,46.77,46.36,46.75,115170.0,42.2315,42.605,42.2315,42.5867,115170.0
2022-05-31 14:00:00,46.75,46.93,46.69,46.85,201160.0,42.5867,42.7507,42.5321,42.6778,201160.0
2022-05-31 14:30:00,46.86,46.89,46.54,46.61,129938.0,42.6869,42.7143,42.3954,42.4592,129938.0
2022-05-31 15:00:00,46.62,46.83,46.52,46.82,199911.0,42.4683,42.6596,42.3772,42.6505,199911.0
2022-05-31 15:30:00,46.82,46.98,46.52,46.64,914377.0,42.6505,42.7962,42.3772,42.4865,914377.0
2022-06-01 09:30:00,46.57,46.67,45.96,46.02,274825.0,42.4228,42.5139,41.8671,41.9217,274825.0
2022-06-01 10:00:00,46.03,46.17,45.42,45.44,191904.0,41.9309,42.0584,41.3752,41.3934,191904.0
2022-06-01 10:30:00,45.44,45.5,45.24,45.5,191810.0,41.3934,41.448,41.2112,41.448,191810.0
2022-06-01 11:00:00,45.49,45.49,45.15,45.22,146530.0,41.4389,41.4389,41.1292,41.193,146530.0
2022-06-01 11:30:00,45.24,45.24,45.02,45.15,159091.0,41.2112,41.2112,41.0108,41.1292,159091.0
2022-06-01 12:00:00,45.15,45.32,45.13,45.2,161151.0,41.1292,41.2841,41.111,41.1748,161151.0
2022-06-01 12:30:00,45.2,45.29,45.09,45.24,144636.0,41.1748,41.2568,41.0746,41.2112,144636.0
2022-06-01 13:00:00,45.23,45.6,45.21,45.57,123161.0,41.2021,41.5391,41.1839,41.5118,123161.0
2022-06-01 13:30:00,45.57,45.71,45.53,45.66,140963.0,41.5118,41.6393,41.4754,41.5938,140963.0
2022-06-01 14:00:00,45.64,45.8,45.59,45.75,116254.0,41.5756,41.7213,41.53,41.6758,116254.0
2022-06-01 14:30:00,45.76,45.84,45.66,45.71,103787.0,41.6849,41.7578,41.5938,41.6393,103787.0
2022-06-01 15:00:00,45.72,45.84,45.62,45.77,138517.0,41.6485,41.7578,41.5574,41.694,138517.0
2022-06-01 15:30:00,45.77,45.92,45.62,45.64,506784.0,41.694,41.8306,41.5574,41.5756,506784.0
2022-06-02 09:30:00,45.77,45.88,45.4,45.58,320100.0,41.694,41.7942,41.357,41.5209,320100.0
2022-06-02 10:00:00,45.58,45.82,45.38,45.57,199614.0,41.5209,41.7396,41.3387,41.5118,199614.0
2022-06-02 10:30:00,45.57,45.77,45.49,45.76,98082.0,41.5118,41.694,41.4389,41.6849,98082.0
2022-06-02 11:00:00,45.77,45.92,45.74,45.89,121578.0,41.694,41.8306,41.6667,41.8033,121578.0
2022-06-02 11:30:00,45.88,46.04,45.76,45.94,125704.0,41.7942,41.94,41.6849,41.8489,125704.0
2022-06-02 12:00:00,45.96,46.16,45.94,46.14,103612.0,41.8671,42.0493,41.8489,42.0311,103612.0
2022-06-02 12:30:00,46.14,46.27,46.1,46.19,139052.0,42.0311,42.1495,41.9946,42.0766,139052.0
2022-06-02 13:00:00,46.19,46.24,46.09,46.2,63932.0,42.0766,42.1221,41.9855,42.0857,63932.0
2022-06-02 13:30:00,46.21,46.3,46.18,46.29,77571.0,42.0948,42.1768,42.0675,42.1677,77571.0
2022-06-02 14:00:00,46.3,46.34,46.17,46.19,94748.0,42.1768,42.2132,42.0584,42.0766,94748.0
2022-06-02 14:30:00,46.2,46.33,46.18,46.2,109273.0,42.0857,42.2041,42.0675,42.0857,109273.0
2022-06-02 15:00:00,46.2,46.35,46.2,46.29,141737.0,42.0857,42.2224,42.0857,42.1677,141737.0
2022-06-02 15:30:00,46.28,46.5,46.13,46.47,578891.0,42.1586,42.359,42.0219,42.3317,578891.0
2022-06-03 09:30:00,46.11,46.26,45.82,46.07,218044.0,42.0037,42.1404,41.7396,41.9673,218044.0
2022-06-03 10:00:00,46.07,46.17,45.93,46.04,108026.0,41.9673,42.0584,41.8398,41.94,108026.0
2022-06-03 10:30:00,46.03,46.16,45.9,46.05,137618.0,41.9309,42.0493,41.8124,41.9491,137618.0
2022-06-03 11:00:00,46.04,46.04,45.86,45.94,100195.0,41.94,41.94,41.776,41.8489,100195.0
2022-06-03 11:30:00,45.95,46.13,45.91,45.98,88908.0,41.858,42.0219,41.8215,41.8853,88908.0
2022-06-03 12:00:00,45.98,46.06,45.89,45.98,65106.0,41.8853,41.9582,41.8033,41.8853,65106.0
2022-06-03 12:30:00,45.98,46.09,45.92,46.09,58189.0,41.8853,41.9855,41.8306,41.9855,58189.0
2022-06-03 13:00:00,46.08,46.23,45.95,46.02,64271.0,41.9764,42.113,41.858,41.9217,64271.0
2022-06-03 13:30:00,46.02,46.02,45.85,45.9,73035.0,41.9217,41.9217,41.7669,41.8124,73035.0
2022-06-03 14:00:00,45.88,45.96,45.84,45.96,97030.0,41.7942,41.8671,41.7578,41.8671,97030.0
2022-06-03 14:30:00,45.97,45.97,45.76,45.84,79598.0,41.8762,41.8762,41.6849,41.7578,79598.0
2022-06-03 15:00:00,45.83,45.85,45.64,45.73,102986.0,41.7487,41.7669,41.5756,41.6576,102986.0
2022-06-03 15:30:00,45.72,45.76,45.55,45.57,426500.0,41.6485,41.6849,41.4936,41.5118,426500.0
2022-06-06 09:30:00,46.06,46.49,45.88,46.43,214735.0,41.9582,42.3499,41.7942,42.2952,214735.0
2022-06-06 10:00:00,46.45,46.74,46.44,46.59,158523.0,42.3134,42.5776,42.3043,42.441,158523.0
2022-06-06 10:30:00,46.59,46.62,46.31,46.38,177847.0,42.441,42.4683,42.1859,42.2497,177847.0
2022-06-06 11:00:00,46.38,46.43,46.11,46.16,84866.0,42.2497,42.2952,42.0037,42.0493,84866.0
2022-06-06 11:30:00,46.17,46.18,46.01,46.03,96659.0,42.0584,42.0675,41.9126,41.9309,96659.0
2022-06-06 12:00:00,46.03,46.04,45.85,45.89,84386.0,41.9309,41.94,41.7669,41.8033,84386.0
2022-06-06 12:30:00,45.9,46.0,45.87,45.96,72068.0,41.8124,41.9035,41.7851,41.8671,72068.0
2022-06-06 13:00:00,45.97,45.97,45.86,45.94,98979.0,41.8762,41.8762,41.776,41.8489,98979.0
2022-06-06 13:30:00,45.94,46.16,45.92,46.15,69556.0,41.8489,42.0493,41.8306,42.0402,69556.0
2022-06-06 14:00:00,46.14,46.15,45.92,45.96,323596.0,42.0311,42.0402,41.8306,41.8671,323596.0
2022-06-06 14:30:00,45.95,46.03,45.88,46.0,127045.0,41.858,41.9309,41.7942,41.9035,127045.0
2022-06-06 15:00:00,46.0,46.03,45.9,45.97,98596.0,41.9035,41.9309,41.8124,41.8762,98596.0
2022-06-06 15:30:00,45.97,46.01,45.83,45.94,479772.0,41.8762,41.9126,41.7487,41.8489,479772.0
2022-06-07 09:30:00,45.52,45.69,45.31,45.47,258038.0,41.4663,41.6211,41.275,41.4207,258038.0
2022-06-07 10:00:00,45.45,45.63,45.32,45.59,188575.0,41.4025,41.5665,41.2841,41.53,188575.0
2022-06-07 10:30:00,45.59,45.98,45.59,45.82,159890.0,41.53,41.8853,41.53,41.7396,159890.0
2022-06-07 11:00:00,45.82,45.92,45.71,45.76,80199.0,41.7396,41.8306,41.6393,41.6849,80199.0
2022-06-07 11:30:00,45.74,45.77,45.59,45.66,65418.0,41.6667,41.694,41.53,41.5938,65418.0
2022-06-07 12:00:00,45.66,45.73,45.61,45.72,136308.0,41.5938,41.6576,41.5483,41.6485,136308.0
2022-06-07 12:30:00,45.71,45.87,45.68,45.85,104068.0,41.6393,41.7851,41.612,41.7669,104068.0
2022-06-07 13:00:00,45.86,46.0,45.86,45.94,88743.0,41.776,41.9035,41.776,41.8489,88743.0
2022-06-07 13:30:00,45.94,45.96,45.85,45.91,68708.0,41.8489,41.8671,41.7669,41.8215,68708.0
2022-06-07 14:00:00,45.9,46.13,45.9,46.11,145370.0,41.8124,42.0219,41.8124,42.0037,145370.0
2022-06-07 14:30:00,46.1,46.18,45.96,46.09,103218.0,41.9946,42.0675,41.8671,41.9855,103218.0
2022-06-07 15:00:00,46.08,46.23,46.08,46.22,145063.0,41.9764,42.113,41.9764,42.1039,145063.0
2022-06-07 15:30:00,46.21,46.44,46.18,46.34,463452.0,42.0948,42.3043,42.0675,42.2132,463452.0
2022-06-08 09:30:00,45.82,46.1,45.44,45.96,288400.0,41.7396,41.9946,41.3934,41.8671,288400.0
2022-06-08 10:00:00,45.97,45.98,45.64,45.77,128369.0,41.8762,41.8853,41.5756,41.694,128369.0
2022-06-08 10:30:00,45.73,45.91,45.62,45.66,147621.0,41.6576,41.8215,41.5574,41.5938,147621.0
2022-06-08 11:00:00,45.67,45.97,45.66,45.9,96966.0,41.6029,41.8762,41.5938,41.8124,96966.0
2022-06-08 11:30:00,45.9,45.95,45.78,45.83,88109.0,41.8124,41.858,41.7031,41.7487,88109.0
2022-06-08 12:00:00,45.82,45.89,45.54,45.6,147442.0,41.7396,41.8033,41.4845,41.5391,147442.0
2022-06-08 12:30:00,45.61,45.61,45.27,45.46,102600.0,41.5483,41.5483,41.2385,41.4116,102600.0
2022-06-08 13:00:00,45.45,45.58,45.35,45.37,72431.0,41.4025,41.5209,41.3114,41.3296,72431.0
2022-06-08 13:30:00,45.37,45.48,45.31,45.39,60810.0,41.3296,41.4298,41.275,41.3478,60810.0
2022-06-08 14:00:00,45.38,45.43,45.26,45.33,85933.0,41.3387,41.3843,41.2294,41.2932,85933.0
2022-06-08 14:30:00,45.32,45.39,45.24,45.37,62612.0,41.2841,41.3478,41.2112,41.3296,62612.0
2022-06-08 15:00:00,45.36,45.5,45.22,45.43,130118.0,41.3205,41.448,41.193,41.3843,130118.0
2022-06-08 15:30:00,45.43,45.45,45.29,45.31,530464.0,41.3843,41.4025,41.2568,41.275,530464.0
2022-06-09 09:30:00,45.0,45.38,44.81,45.23,213379.0,40.9926,41.3387,40.8195,41.2021,213379.0
2022-06-09 10:00:00,45.23,45.27,44.7,44.98,110821.0,41.2021,41.2385,40.7193,40.9744,110821.0
2022-06-09 10:30:00,44.99,45.05,44.74,44.89,121801.0,40.9835,41.0381,40.7557,40.8924,121801.0
2022-06-09 11:00:00,44.88,44.96,44.73,44.85,106161.0,40.8833,40.9561,40.7466,40.8559,106161.0
2022-06-09 11:30:00,44.83,44.9,44.71,44.85,73984.0,40.8377,40.9015,40.7284,40.8559,73984.0
2022-06-09 12:00:00,44.84,44.87,44.69,44.84,54241.0,40.8468,40.8742,40.7102,40.8468,54241.0
2022-06-09 12:30:00,44.84,44.97,44.83,44.96,46437.0,40.8468,40.9652,40.8377,40.9561,46437.0
2022-06-09 13:00:00,44.98,45.09,44.77,44.83,152212.0,40.9744,41.0746,40.7831,40.8377,152212.0
2022-06-09 13:30:00,44.84,44.87,44.71,44.87,45293.0,40.8468,40.8742,40.7284,40.8742,45293.0
2022-06-09 14:00:00,44.88,44.88,44.76,44.83,72712.0,40.8833,40.8833,40.7739,40.8377,72712.0
2022-06-09 14:30:00,44.82,44.82,44.5,44.5,73672.0,40.8286,40.8286,40.5371,40.5371,73672.0
2022-06-09 15:00:00,44.49,44.5,44.3,44.3,93748.0,40.528,40.5371,40.3549,40.3549,93748.0
2022-06-09 15:30:00,44.3,44.32,44.01,44.04,492157.0,40.3549,40.3731,40.0907,40.1181,492157.0
2022-06-10 09:30:00,43.12,43.42,43.02,43.1,285518.0,39.28,39.5533,39.1889,39.2618,285518.0
2022-06-10 10:00:00,43.11,43.11,42.75,42.8,224865.0,39.2709,39.2709,38.9429,38.9885,224865.0
2022-06-10 10:30:00,42.8,42.97,42.75,42.79,208540.0,38.9885,39.1434,38.9429,38.9794,208540.0
2022-06-10 11:00:00,42.79,42.92,42.67,42.75,212607.0,38.9794,39.0978,38.8701,38.9429,212607.0
2022-06-10 11:30:00,42.75,42.78,42.6,42.73,183629.0,38.9429,38.9703,38.8063,38.9247,183629.0
2022-06-10 12:00:00,42.73,42.93,42.66,42.71,164803.0,38.9247,39.1069,38.861,38.9065,164803.0
2022-06-10 12:30:00,42.7,42.81,42.59,42.67,95119.0,38.8974,38.9976,38.7972,38.8701,95119.0
2022-06-10 13:00:00,42.67,42.81,42.54,42.8,207363.0,38.8701,38.9976,38.7516,38.9885,207363.0
2022-06-10 13:30:00,42.79,42.9,42.67,42.73,156711.0,38.9794,39.0796,38.8701,38.9247,156711.0
2022-06-10 14:00:00,42.74,43.03,42.66,42.91,188241.0,38.9338,39.198,38.861,39.0887,188241.0
2022-06-10 14:30:00,42.92,43.19,42.87,43.16,132160.0,39.0978,39.3438,39.0523,39.3164,132160.0
2022-06-10 15:00:00,43.14,43.26,42.95,43.19,274188.0,39.2982,39.4075,39.1251,39.3438,274188.0
2022-06-10 15:30:00,43.18,43.19,42.78,42.78,844103.0,39.3347,39.3438,38.9703,38.9703,844103.0
2022-06-13 09:30:00,41.95,42.14,41.7,41.77,653740.0,38.2142,38.3873,37.9865,38.0502,653740.0
2022-06-13 10:00:00,41.77,41.99,41.68,41.72,337401.0,38.0502,38.2506,37.9682,38.0047,337401.0
2022-06-13 10:30:00,41.72,41.75,41.47,41.47,211089.0,38.0047,38.032,37.7769,37.7769,211089.0
2022-06-13 11:00:00,41.47,41.72,41.3,41.51,203462.0,37.7769,38.0047,37.6221,37.8134,203462.0
2022-06-13 11:30:00,41.5,41.75,41.34,41.62,303627.0,37.8043,38.032,37.6585,37.9136,303627.0
2022-06-13 12:00:00,41.62,41.82,41.58,41.75,199240.0,37.9136,38.0958,37.8771,38.032,199240.0
2022-06-13 12:30:00,41.72,42.09,41.67,41.68,107874.0,38.0047,38.3417,37.9591,37.9682,107874.0
2022-06-13 13:00:00,41.66,41.72,41.6,41.68,79076.0,37.95,38.0047,37.8954,37.9682,79076.0
2022-06-13 13:30:00,41.68,42.08,41.6,42.04,253485.0,37.9682,38.3326,37.8954,38.2962,253485.0
2022-06-13 14:00:00,42.04,42.04,41.67,41.78,164202.0,38.2962,38.2962,37.9591,38.0593,164202.0
2022-06-13 14:30:00,41.78,42.0,41.7,41.75,181881.0,38.0593,38.2597,37.9865,38.032,181881.0
2022-06-13 15:00:00,41.73,41.9,41.59,41.61,577153.0,38.0138,38.1686,37.8862,37.9045,577153.0
2022-06-13 15:30:00,41.6,41.62,41.13,41.48,1042834.0,37.8954,37.9136,37.4672,37.786,1042834.0
2022-06-14 09:30:00,41.7,41.98,41.49,41.95,285237.0,37.9865,38.2415,37.7952,38.2142,285237.0
2022-06-14 10:00:00,41.95,42.07,41.57,41.58,211115.0,38.2142,38.3235,37.868,37.8771,211115.0
2022-06-14 10:30:00,41.59,41.86,41.54,41.76,133735.0,37.8862,38.1322,37.8407,38.0411,133735.0
2022-06-14 11:00:00,41.75,41.88,41.33,41.38,216582.0,38.032,38.1504,37.6494,37.695,216582.0
2022-06-14 11:30:00,41.39,41.57,41.31,41.47,159721.0,37.7041,37.868,37.6312,37.7769,159721.0
2022-06-14 12:00:00,41.44,41.44,41.19,41.25,100294.0,37.7496,37.7496,37.5219,37.5765,100294.0
2022-06-14 12:30:00,41.26,41.29,41.13,41.21,100806.0,37.5856,37.613,37.4672,37.5401,100806.0
2022-06-14 13:00:00,41.22,41.51,41.16,41.31,112054.0,37.5492,37.8134,37.4945,37.6312,112054.0
2022-06-14 13:30:00,41.3,41.31,40.66,40.75,676910.0,37.6221,37.6312,37.0391,37.1211,676910.0
2022-06-14 14:00:00,40.75,40.92,40.65,40.7,291357.0,37.1211,37.2759,37.03,37.0755,291357.0
2022-06-14 14:30:00,40.7,40.7,40.31,40.38,254987.0,37.0755,37.0755,36.7202,36.784,254987.0
2022-06-14 15:00:00,40.38,40.46,40.26,40.4,317677.0,36.784,36.8569,36.6747,36.8022,317677.0
2022-06-14 15:30:00,40.4,40.66,40.36,40.62,1174442.0,36.8022,37.0391,36.7658,37.0026,1174442.0
2022-06-15 09:30:00,41.29,42.29,41.29,41.97,872340.0,37.613,38.5239,37.613,38.2324,872340.0
2022-06-15 10:00:00,41.96,42.15,41.88,42.05,374714.0,38.2233,38.3964,38.1504,38.3053,374714.0
2022-06-15 10:30:00,42.06,42.06,41.7,41.82,124307.0,38.3144,38.3144,37.9865,38.0958,124307.0
2022-06-15 11:00:00,41.85,41.86,41.55,41.85,165217.0,38.1231,38.1322,37.8498,38.1231,165217.0
2022-06-15 11:30:00,41.85,42.14,41.84,42.12,168842.0,38.1231,38.3873,38.114,38.3691,168842.0
2022-06-15 12:00:00,42.13,42.21,42.08,42.18,141660.0,38.3782,38.451,38.3326,38.4237,141660.0
2022-06-15 12:30:00,42.17,42.17,41.73,41.74,101757.0,38.4146,38.4146,38.0138,38.0229,101757.0
2022-06-15 13:00:00,41.74,41.94,41.72,41.91,77569.0,38.0229,38.2051,38.0047,38.1778,77569.0
2022-06-15 13:30:00,41.91,42.15,41.88,42.09,134309.0,38.1778,38.3964,38.1504,38.3417,134309.0
2022-06-15 14:00:00,42.11,42.3,41.54,41.64,188836.0,38.3599,38.533,37.8407,37.9318,188836.0
2022-06-15 14:30:00,41.63,42.46,41.36,41.86,551374.0,37.9227,38.6788,37.6767,38.1322,551374.0
2022-06-15 15:00:00,41.85,42.32,41.79,42.31,417238.0,38.1231,38.5512,38.0684,38.5421,417238.0
2022-06-15 15:30:00,42.3,42.45,41.77,41.87,953535.0,38.533,38.6697,38.0502,38.1413,953535.0
2022-06-16 09:30:00,41.03,41.04,40.46,40.54,335752.0,37.3761,37.3852,36.8569,36.9298,335752.0
2022-06-16 10:00:00,40.51,40.92,40.43,40.91,204169.0,36.9024,37.2759,36.8296,37.2668,204169.0
2022-06-16 10:30:00,40.89,40.89,40.56,40.57,226834.0,37.2486,37.2486,36.948,36.9571,226834.0
2022-06-16 11:00:00,40.56,40.94,40.56,40.85,221151.0,36.948,37.2941,36.948,37.2121,221151.0
2022-06-16 11:30:00,40.86,40.92,40.65,40.7,376286.0,37.2213,37.2759,37.03,37.0755,376286.0
2022-06-16 12:00:00,40.7,40.8,40.48,40.79,191168.0,37.0755,37.1666,36.8751,37.1575,191168.0
2022-06-16 12:30:00,40.8,41.12,40.76,41.12,272325.0,37.1666,37.4581,37.1302,37.4581,272325.0
2022-06-16 13:00:00,41.12,41.28,40.99,41.14,191381.0,37.4581,37.6039,37.3397,37.4763,191381.0
2022-06-16 13:30:00,41.13,41.22,40.85,40.85,223558.0,37.4672,37.5492,37.2121,37.2121,223558.0
2022-06-16 14:00:00,40.84,40.92,40.78,40.82,168925.0,37.203,37.2759,37.1484,37.1848,168925.0
2022-06-16 14:30:00,40.81,40.95,40.71,40.83,132375.0,37.1757,37.3032,37.0846,37.1939,132375.0
2022-06-16 15:00:00,40.82,41.12,40.81,41.06,271814.0,37.1848,37.4581,37.1757,37.4034,271814.0
2022-06-16 15:30:00,41.05,41.23,40.94,41.21,988225.0,37.3943,37.5583,37.2941,37.5401,988225.0
2022-06-17 09:30:00,41.36,41.9,41.36,41.7,929160.0,37.6767,38.1686,37.6767,37.9865,929160.0
2022-06-17 10:00:00,41.7,41.71,41.2,41.28,187863.0,37.9865,37.9956,37.531,37.6039,187863.0
2022-06-17 10:30:00,41.27,41.31,40.99,41.18,254911.0,37.5947,37.6312,37.3397,37.5128,254911.0
2022-06-17 11:00:00,41.17,41.44,41.1,41.37,173579.0,37.5037,37.7496,37.4399,37.6858,173579.0
2022-06-17 11:30:00,41.37,41.51,41.19,41.21,202484.0,37.6858,37.8134,37.5219,37.5401,202484.0
2022-06-17 12:00:00,41.2,41.43,41.09,41.38,113448.0,37.531,37.7405,37.4308,37.695,113448.0
2022-06-17 12:30:00,41.38,41.44,41.29,41.35,114161.0,37.695,37.7496,37.613,37.6676,114161.0
2022-06-17 13:00:00,41.36,41.73,41.33,41.48,154011.0,37.6767,38.0138,37.6494,37.786,154011.0
2022-06-17 13:30:00,41.48,41.6,41.4,41.54,176229.0,37.786,37.8954,37.7132,37.8407,176229.0
2022-06-17 14:00:00,41.56,41.83,41.53,41.71,197824.0,37.8589,38.1049,37.8316,37.9956,197824.0
2022-06-17 14:30:00,41.7,41.96,41.65,41.7,344234.0,37.9865,38.2233,37.9409,37.9865,344234.0
2022-06-17 15:00:00,41.71,41.79,41.41,41.68,306099.0,37.9956,38.0684,37.7223,37.9682,306099.0
2022-06-17 15:30:00,41.68,41.69,41.05,41.13,1606920.0,37.9682,37.9773,37.3943,37.4672,1606920.0
2022-06-21 09:30:00,42.24,42.45,42.02,42.36,318955.0,38.4784,38.6697,38.278,38.5877,318955.0
2022-06-21 10:00:00,42.36,42.4,42.08,42.13,205156.0,38.5877,38.6241,38.3326,38.3782,205156.0
2022-06-21 10:30:00,42.14,42.21,42.06,42.12,150307.0,38.3873,38.451,38.3144,38.3691,150307.0
2022-06-21 11:00:00,42.12,42.14,41.91,41.94,103313.0,38.3691,38.3873,38.1778,38.2051,103313.0
2022-06-21 11:30:00,41.94,42.0,41.83,41.84,101455.0,38.2051,38.2597,38.1049,38.114,101455.0
2022-06-21 12:00:00,41.84,42.06,41.81,42.05,101964.0,38.114,38.3144,38.0867,38.3053,101964.0
2022-06-21 12:30:00,42.05,42.1,41.95,42.1,130966.0,38.3053,38.3508,38.2142,38.3508,130966.0
2022-06-21 13:00:00,42.11,42.17,42.02,42.04,87351.0,38.3599,38.4146,38.278,38.2962,87351.0
2022-06-21 13:30:00,42.04,42.13,41.93,41.96,99796.0,38.2962,38.3782,38.196,38.2233,99796.0
2022-06-21 14:00:00,41.95,42.13,41.91,42.11,160032.0,38.2142,38.3782,38.1778,38.3599,160032.0
2022-06-21 14:30:00,42.12,42.27,42.06,42.26,122704.0,38.3691,38.5057,38.3144,38.4966,122704.0
2022-06-21 15:00:00,42.27,42.36,42.25,42.35,137891.0,38.5057,38.5877,38.4875,38.5786,137891.0
2022-06-21 15:30:00,42.36,42.44,42.26,42.33,569891.0,38.5877,38.6606,38.4966,38.5603,569891.0
2022-06-22 09:30:00,41.75,42.16,41.75,41.86,307273.0,38.032,38.4055,38.032,38.1322,307273.0
2022-06-22 10:00:00,41.86,42.4,41.86,42.39,272689.0,38.1322,38.6241,38.1322,38.615,272689.0
2022-06-22 10:30:00,42.41,42.5,42.25,42.25,170724.0,38.6332,38.7152,38.4875,38.4875,170724.0
2022-06-22 11:00:00,42.25,42.38,42.21,42.35,159487.0,38.4875,38.6059,38.451,38.5786,159487.0
2022-06-22 11:30:00,42.35,42.4,42.08,42.1,108118.0,38.5786,38.6241,38.3326,38.3508,108118.0
2022-06-22 12:00:00,42.11,42.21,42.01,42.13,87447.0,38.3599,38.451,38.2688,38.3782,87447.0
2022-06-22 12:30:00,42.12,42.23,42.08,42.16,215409.0,38.3691,38.4693,38.3326,38.4055,215409.0
2022-06-22 13:00:00,42.16,42.3,42.06,42.3,92657.0,38.4055,38.533,38.3144,38.533,92657.0
2022-06-22 13:30:00,42.3,42.39,42.21,42.32,113961.0,38.533,38.615,38.451,38.5512,113961.0
2022-06-22 14:00:00,42.33,42.44,42.27,42.3,128787.0,38.5603,38.6606,38.5057,38.533,128787.0
2022-06-22 14:30:00,42.31,42.35,42.17,42.18,177127.0,38.5421,38.5786,38.4146,38.4237,177127.0
2022-06-22 15:00:00,42.18,42.34,42.06,42.29,301428.0,38.4237,38.5695,38.3144,38.5239,301428.0
2022-06-22 15:30:00,42.29,42.35,42.18,42.2,785415.0,38.5239,38.5786,38.4237,38.4419,785415.0
2022-06-23 09:30:00,42.13,42.37,42.02,42.27,288120.0,38.3782,38.5968,38.278,38.5057,288120.0
2022-06-23 10:00:00,42.25,42.32,41.87,41.94,153629.0,38.4875,38.5512,38.1413,38.2051,153629.0
2022-06-23 10:30:00,41.99,42.09,41.84,41.96,146488.0,38.2506,38.3417,38.114,38.2233,146488.0
2022-06-23 11:00:00,41.96,42.05,41.74,41.75,114347.0,38.2233,38.3053,38.0229,38.032,114347.0
2022-06-23 11:30:00,41.76,41.79,41.61,41.66,175766.0,38.0411,38.0684,37.9045,37.95,175766.0
2022-06-23 12:00:00,41.66,41.69,41.5,41.56,155191.0,37.95,37.9773,37.8043,37.8589,155191.0
2022-06-23 12:30:00,41.56,41.59,41.21,41.4,217135.0,37.8589,37.8862,37.5401,37.7132,217135.0
2022-06-23 13:00:00,41.4,41.56,41.31,41.48,162930.0,37.7132,37.8589,37.6312,37.786,162930.0
2022-06-23 13:30:00,41.48,41.58,41.34,41.53,208858.0,37.786,37.8771,37.6585,37.8316,208858.0
2022-06-23 14:00:00,41.53,41.62,41.48,41.62,230507.0,37.8316,37.9136,37.786,37.9136,230507.0
2022-06-23 14:30:00,41.62,41.89,41.61,41.89,161155.0,37.9136,38.1595,37.9045,38.1595,161155.0
2022-06-23 15:00:00,41.89,41.9,41.74,41.86,234545.0,38.1595,38.1686,38.0229,38.1322,234545.0
2022-06-23 15:30:00,41.86,42.13,41.85,41.99,646686.0,38.1322,38.3782,38.1231,38.2506,646686.0
2022-06-24 09:30:00,42.03,42.6,42.03,42.49,414306.0,38.2871,38.8063,38.2871,38.7061,414306.0
2022-06-24 10:00:00,42.5,42.99,42.5,42.89,276965.0,38.7152,39.1616,38.7152,39.0705,276965.0
2022-06-24 10:30:00,42.9,43.17,42.88,43.07,202031.0,39.0796,39.3255,39.0614,39.2344,202031.0
2022-06-24 11:00:00,43.07,43.32,43.06,43.27,167422.0,39.2344,39.4622,39.2253,39.4166,167422.0
2022-06-24 11:30:00,43.27,43.52,43.26,43.47,127738.0,39.4166,39.6444,39.4075,39.5988,127738.0
2022-06-24 12:00:00,43.46,43.58,43.31,43.32,167749.0,39.5897,39.699,39.4531,39.4622,167749.0
2022-06-24 12:30:00,43.33,43.53,43.31,43.47,183845.0,39.4713,39.6535,39.4531,39.5988,183845.0
2022-06-24 13:00:00,43.47,43.58,43.42,43.58,200367.0,39.5988,39.699,39.5533,39.699,200367.0
2022-06-24 13:30:00,43.58,43.72,43.52,43.7,138602.0,39.699,39.8266,39.6444,39.8083,138602.0
2022-06-24 14:00:00,43.71,43.72,43.47,43.53,210734.0,39.8175,39.8266,39.5988,39.6535,210734.0
2022-06-24 14:30:00,43.53,43.58,43.51,43.55,182644.0,39.6535,39.699,39.6353,39.6717,182644.0
2022-06-24 15:00:00,43.55,43.75,43.51,43.74,363328.0,39.6717,39.8539,39.6353,39.8448,363328.0
2022-06-24 15:30:00,43.75,43.79,43.54,43.61,1282763.0,39.8539,39.8903,39.6626,39.7264,1282763.0
2022-06-27 09:30:00,43.71,43.78,42.98,42.98,200463.0,39.8175,39.8812,39.1525,39.1525,200463.0
2022-06-27 10:00:00,42.99,43.25,42.87,43.07,209110.0,39.1616,39.3984,39.0523,39.2344,209110.0
2022-06-27 10:30:00,43.04,43.36,42.99,43.31,83573.0,39.2071,39.4986,39.1616,39.4531,83573.0
2022-06-27 11:00:00,43.32,43.43,43.09,43.37,185117.0,39.4622,39.5624,39.2527,39.5077,185117.0
2022-06-27 11:30:00,43.38,43.44,43.28,43.34,111884.0,39.5168,39.5715,39.4257,39.4804,111884.0
2022-06-27 12:00:00,43.34,43.36,43.14,43.17,85392.0,39.4804,39.4986,39.2982,39.3255,85392.0
2022-06-27 12:30:00,43.16,43.24,43.05,43.21,68041.0,39.3164,39.3893,39.2162,39.362,68041.0
2022-06-27 13:00:00,43.21,43.21,43.06,43.09,78468.0,39.362,39.362,39.2253,39.2527,78468.0
2022-06-27 13:30:00,43.08,43.1,42.91,43.03,95342.0,39.2436,39.2618,39.0887,39.198,95342.0
2022-06-27 14:00:00,43.04,43.15,42.97,43.07,104247.0,39.2071,39.3073,39.1434,39.2344,104247.0
2022-06-27 14:30:00,43.06,43.17,43.03,43.11,101595.0,39.2253,39.3255,39.198,39.2709,101595.0
2022-06-27 15:00:00,43.1,43.17,42.97,43.14,172650.0,39.2618,39.3255,39.1434,39.2982,172650.0
2022-06-27 15:30:00,43.14,43.14,42.92,43.09,540391.0,39.2982,39.2982,39.0978,39.2527,540391.0
2022-06-28 09:30:00,43.54,44.05,43.34,44.0,255666.0,39.6626,40.1272,39.4804,40.0816,255666.0
2022-06-28 10:00:00,44.0,44.04,43.62,43.75,104543.0,40.0816,40.1181,39.7355,39.8539,104543.0
2022-06-28 10:30:00,43.74,43.8,43.57,43.7,93752.0,39.8448,39.8994,39.6899,39.8083,93752.0
2022-06-28 11:00:00,43.69,43.72,43.24,43.26,103642.0,39.7992,39.8266,39.3893,39.4075,103642.0
2022-06-28 11:30:00,43.25,43.31,43.19,43.26,94066.0,39.3984,39.4531,39.3438,39.4075,94066.0
2022-06-28 12:00:00,43.26,43.51,43.25,43.51,100327.0,39.4075,39.6353,39.3984,39.6353,100327.0
2022-06-28 12:30:00,43.5,43.5,43.32,43.37,69539.0,39.6262,39.6262,39.4622,39.5077,69539.0
2022-06-28 13:00:00,43.38,43.4,43.21,43.3,79344.0,39.5168,39.5351,39.362,39.444,79344.0
2022-06-28 13:30:00,43.3,43.33,43.23,43.27,77842.0,39.444,39.4713,39.3802,39.4166,77842.0
2022-06-28 14:00:00,43.26,43.29,42.93,42.97,141097.0,39.4075,39.4349,39.1069,39.1434,141097.0
2022-06-28 14:30:00,42.96,42.96,42.84,42.87,99521.0,39.1342,39.1342,39.0249,39.0523,99521.0
2022-06-28 15:00:00,42.87,42.93,42.75,42.93,143651.0,39.0523,39.1069,38.9429,39.1069,143651.0
2022-06-28 15:30:00,42.93,42.98,42.85,42.87,497320.0,39.1069,39.1525,39.034,39.0523,497320.0
2022-06-29 09:30:00,42.84,43.04,42.21,42.5,168438.0,39.0249,39.2071,38.451,38.7152,168438.0
2022-06-29 10:00:00,42.48,42.64,42.35,42.49,209038.0,38.697,38.8427,38.5786,38.7061,209038.0
2022-06-29 10:30:00,42.48,42.8,42.47,42.7,148180.0,38.697,38.9885,38.6879,38.8974,148180.0
2022-06-29 11:00:00,42.7,42.82,42.49,42.52,112682.0,38.8974,39.0067,38.7061,38.7334,112682.0
2022-06-29 11:30:00,42.52,42.65,42.47,42.59,131606.0,38.7334,38.8519,38.6879,38.7972,131606.0
2022-06-29 12:00:00,42.59,42.62,42.33,42.36,113700.0,38.7972,38.8245,38.5603,38.5877,113700.0
2022-06-29 12:30:00,42.36,42.53,42.36,42.45,95595.0,38.5877,38.7425,38.5877,38.6697,95595.0
2022-06-29 13:00:00,42.44,42.61,42.31,42.41,90338.0,38.6606,38.8154,38.5421,38.6332,90338.0
2022-06-29 13:30:00,42.39,42.52,42.32,42.5,60222.0,38.615,38.7334,38.5512,38.7152,60222.0
2022-06-29 14:00:00,42.5,42.59,42.38,42.5,97069.0,38.7152,38.7972,38.6059,38.7152,97069.0
2022-06-29 14:30:00,42.5,42.52,42.31,42.37,73032.0,38.7152,38.7334,38.5421,38.5968,73032.0
2022-06-29 15:00:00,42.37,42.51,42.3,42.51,131184.0,38.5968,38.7243,38.533,38.7243,131184.0
2022-06-29 15:30:00,42.51,42.52,42.32,42.41,673430.0,38.7243,38.7334,38.5512,38.6332,673430.0
2022-06-30 09:30:00,41.55,41.74,41.1,41.21,248236.0,37.8498,38.0229,37.4399,37.5401,248236.0
2022-06-30 10:00:00,41.22,41.49,41.14,41.33,133252.0,37.5492,37.7952,37.4763,37.6494,133252.0
2022-06-30 10:30:00,41.31,41.57,41.23,41.51,106341.0,37.6312,37.868,37.5583,37.8134,106341.0
2022-06-30 11:00:00,41.5,41.74,41.38,41.68,131105.0,37.8043,38.0229,37.695,37.9682,131105.0
2022-06-30 11:30:00,41.68,41.82,41.59,41.73,99483.0,37.9682,38.0958,37.8862,38.0138,99483.0
2022-06-30 12:00:00,41.73,42.04,41.67,42.04,97692.0,38.0138,38.2962,37.9591,38.2962,97692.0
2022-06-30 12:30:00,42.05,42.15,41.9,42.02,73993.0,38.3053,38.3964,38.1686,38.278,73993.0
2022-06-30 13:00:00,42.02,42.1,41.81,41.84,104613.0,38.278,38.3508,38.0867,38.114,104613.0
2022-06-30 13:30:00,41.84,42.04,41.82,41.95,86739.0,38.114,38.2962,38.0958,38.2142,86739.0
2022-06-30 14:00:00,41.95,41.96,41.73,41.86,127171.0,38.2142,38.2233,38.0138,38.1322,127171.0
2022-06-30 14:30:00,41.85,41.88,41.66,41.7,80831.0,38.1231,38.1504,37.95,37.9865,80831.0
2022-06-30 15:00:00,41.7,41.75,41.42,41.69,91465.0,37.9865,38.032,37.7314,37.9773,91465.0
2022-06-30 15:30:00,41.68,41.84,41.52,41.75,410660.0,37.9682,38.114,37.8225,38.032,410660.0
2022-07-01 09:30:00,41.38,42.18,41.32,41.99,224564.0,37.695,38.4237,37.6403,38.2506,224564.0
2022-07-01 10:00:00,42.01,42.05,41.29,41.32,141141.0,38.2688,38.3053,37.613,37.6403,141141.0
2022-07-01 10:30:00,41.3,41.46,41.14,41.41,89941.0,37.6221,37.7678,37.4763,37.7223,89941.0
2022-07-01 11:00:00,41.4,41.66,41.36,41.58,94234.0,37.7132,37.95,37.6767,37.8771,94234.0
2022-07-01 11:30:00,41.6,41.77,41.51,41.56,103604.0,37.8954,38.0502,37.8134,37.8589,103604.0
2022-07-01 12:00:00,41.56,41.84,41.54,41.83,104881.0,37.8589,38.114,37.8407,38.1049,104881.0
2022-07-01 12:30:00,41.82,41.84,41.65,41.69,90558.0,38.0958,38.114,37.9409,37.9773,90558.0
2022-07-01 13:00:00,41.7,41.85,41.68,41.85,56218.0,37.9865,38.1231,37.9682,38.1231,56218.0
2022-07-01 13:30:00,41.86,42.02,41.82,42.01,88090.0,38.1322,38.278,38.0958,38.2688,88090.0
2022-07-01 14:00:00,42.01,42.08,41.9,42.0,267351.0,38.2688,38.3326,38.1686,38.2597,267351.0
2022-07-01 14:30:00,42.01,42.2,42.01,42.16,87567.0,38.2688,38.4419,38.2688,38.4055,87567.0
2022-07-01 15:00:00,42.17,42.33,42.08,42.3,81356.0,38.4146,38.5603,38.3326,38.533,81356.0
2022-07-01 15:30:00,42.31,42.56,42.3,42.43,449864.0,38.5421,38.7699,38.533,38.6514,449864.0
2022-07-05 09:30:00,41.58,41.83,40.98,41.04,227476.0,37.8771,38.1049,37.3306,37.3852,227476.0
2022-07-05 10:00:00,41.02,41.39,40.98,41.23,149852.0,37.367,37.7041,37.3306,37.5583,149852.0
2022-07-05 10:30:00,41.23,41.56,41.23,41.43,104995.0,37.5583,37.8589,37.5583,37.7405,104995.0
2022-07-05 11:00:00,41.42,41.52,41.29,41.35,61993.0,37.7314,37.8225,37.613,37.6676,61993.0
2022-07-05 11:30:00,41.34,41.36,41.2,41.3,151111.0,37.6585,37.6767,37.531,37.6221,151111.0
2022-07-05 12:00:00,41.3,41.56,41.27,41.5,146820.0,37.6221,37.8589,37.5947,37.8043,146820.0
2022-07-05 12:30:00,41.5,41.54,41.32,41.39,62132.0,37.8043,37.8407,37.6403,37.7041,62132.0
2022-07-05 13:00:00,41.38,41.64,41.36,41.56,69948.0,37.695,37.9318,37.6767,37.8589,69948.0
2022-07-05 13:30:00,41.55,41.72,41.5,41.56,104293.0,37.8498,38.0047,37.8043,37.8589,104293.0
2022-07-05 14:00:00,41.55,41.69,41.55,41.68,74887.0,37.8498,37.9773,37.8498,37.9682,74887.0
2022-07-05 14:30:00,41.69,41.84,41.68,41.76,82413.0,37.9773,38.114,37.9682,38.0411,82413.0
2022-07-05 15:00:00,41.76,41.96,41.69,41.93,136109.0,38.0411,38.2233,37.9773,38.196,136109.0
2022-07-05 15:30:00,41.93,42.1,41.81,42.09,444536.0,38.196,38.3508,38.0867,38.3417,444536.0
2022-07-06 09:30:00,41.75,41.99,41.48,41.48,205219.0,38.032,38.2506,37.786,37.786,205219.0
2022-07-06 10:00:00,41.48,41.71,41.35,41.51,107854.0,37.786,37.9956,37.6676,37.8134,107854.0
2022-07-06 10:30:00,41.52,41.57,41.31,41.42,100252.0,37.8225,37.868,37.6312,37.7314,100252.0
2022-07-06 11:00:00,41.41,41.41,41.23,41.3,58390.0,37.7223,37.7223,37.5583,37.6221,58390.0
2022-07-06 11:30:00,41.3,41.36,41.18,41.34,116103.0,37.6221,37.6767,37.5128,37.6585,116103.0
2022-07-06 12:00:00,41.34,41.36,41.13,41.24,112117.0,37.6585,37.6767,37.4672,37.5674,112117.0
2022-07-06 12:30:00,41.23,41.38,41.19,41.36,87761.0,37.5583,37.695,37.5219,37.6767,87761.0
2022-07-06 13:00:00,41.37,41.48,41.32,41.35,113000.0,37.6858,37.786,37.6403,37.6676,113000.0
2022-07-06 13:30:00,41.34,41.46,41.3,41.43,85305.0,37.6585,37.7678,37.6221,37.7405,85305.0
2022-07-06 14:00:00,41.42,41.55,41.29,41.54,138007.0,37.7314,37.8498,37.613,37.8407,138007.0
2022-07-06 14:30:00,41.55,41.82,41.51,41.73,134813.0,37.8498,38.0958,37.8134,38.0138,134813.0
2022-07-06 15:00:00,41.74,41.82,41.6,41.81,82596.0,38.0229,38.0958,37.8954,38.0867,82596.0
2022-07-06 15:30:00,41.82,41.91,41.54,41.59,343474.0,38.0958,38.1778,37.8407,37.8862,343474.0
2022-07-07 09:30:00,42.07,42.61,42.07,42.27,192051.0,38.3235,38.8154,38.3235,38.5057,192051.0
2022-07-07 10:00:00,42.28,42.28,41.94,42.16,151354.0,38.5148,38.5148,38.2051,38.4055,151354.0
2022-07-07 10:30:00,42.17,42.4,42.14,42.29,83723.0,38.4146,38.6241,38.3873,38.5239,83723.0
2022-07-07 11:00:00,42.29,42.39,42.21,42.27,72768.0,38.5239,38.615,38.451,38.5057,72768.0
2022-07-07 11:30:00,42.27,42.28,42.14,42.17,56550.0,38.5057,38.5148,38.3873,38.4146,56550.0
2022-07-07 12:00:00,42.15,42.27,42.13,42.19,47614.0,38.3964,38.5057,38.3782,38.4328,47614.0
2022-07-07 12:30:00,42.19,42.23,42.09,42.16,94463.0,38.4328,38.4693,38.3417,38.4055,94463.0
2022-07-07 13:00:00,42.17,42.17,42.02,42.03,211600.0,38.4146,38.4146,38.278,38.2871,211600.0
2022-07-07 13:30:00,42.02,42.2,41.99,42.15,92355.0,38.278,38.4419,38.2506,38.3964,92355.0
2022-07-07 14:00:00,42.15,42.31,42.12,42.28,96454.0,38.3964,38.5421,38.3691,38.5148,96454.0
2022-07-07 14:30:00,42.28,42.29,42.2,42.28,110042.0,38.5148,38.5239,38.4419,38.5148,110042.0
2022-07-07 15:00:00,42.29,42.4,42.24,42.27,110873.0,38.5239,38.6241,38.4784,38.5057,110873.0
2022-07-07 15:30:00,42.26,42.35,42.2,42.29,306032.0,38.4966,38.5786,38.4419,38.5239,306032.0
2022-07-08 09:30:00,42.5,42.63,41.75,41.79,159316.0,38.7152,38.8336,38.032,38.0684,159316.0
2022-07-08 10:00:00,41.78,42.15,41.68,42.11,81809.0,38.0593,38.3964,37.9682,38.3599,81809.0
2022-07-08 10:30:00,42.11,42.27,42.1,42.19,77424.0,38.3599,38.5057,38.3508,38.4328,77424.0
2022-07-08 11:00:00,42.19,42.37,42.16,42.23,75474.0,38.4328,38.5968,38.4055,38.4693,75474.0
2022-07-08 11:30:00,42.23,42.28,42.11,42.19,76399.0,38.4693,38.5148,38.3599,38.4328,76399.0
2022-07-08 12:00:00,42.19,42.2,41.99,41.99,58119.0,38.4328,38.4419,38.2506,38.2506,58119.0
2022-07-08 12:30:00,42.0,42.03,41.85,41.86,46427.0,38.2597,38.2871,38.1231,38.1322,46427.0
2022-07-08 13:00:00,41.86,41.99,41.82,41.98,65470.0,38.1322,38.2506,38.0958,38.2415,65470.0
2022-07-08 13:30:00,41.98,41.98,41.86,41.89,79516.0,38.2415,38.2415,38.1322,38.1595,79516.0
2022-07-08 14:00:00,41.88,41.98,41.87,41.97,105485.0,38.1504,38.2415,38.1413,38.2324,105485.0
2022-07-08 14:30:00,41.97,42.1,41.96,42.09,68218.0,38.2324,38.3508,38.2233,38.3417,68218.0
2022-07-08 15:00:00,42.09,42.12,41.99,42.07,55306.0,38.3417,38.3691,38.2506,38.3235,55306.0
2022-07-08 15:30:00,42.08,42.08,41.87,41.89,332482.0,38.3326,38.3326,38.1413,38.1595,332482.0
2022-07-11 09:30:00,41.45,41.67,41.2,41.64,191879.0,37.7587,37.9591,37.531,37.9318,191879.0
2022-07-11 10:00:00,41.65,41.73,41.48,41.51,114369.0,37.9409,38.0138,37.786,37.8134,114369.0
2022-07-11 10:30:00,41.5,41.57,41.43,41.44,106507.0,37.8043,37.868,37.7405,37.7496,106507.0
2022-07-11 11:00:00,41.43,41.62,41.4,41.6,58447.0,37.7405,37.9136,37.7132,37.8954,58447.0
2022-07-11 11:30:00,41.59,41.66,41.5,41.61,66286.0,37.8862,37.95,37.8043,37.9045,66286.0
2022-07-11 12:00:00,41.63,41.68,41.58,41.63,44574.0,37.9227,37.9682,37.8771,37.9227,44574.0
2022-07-11 12:30:00,41.63,41.8,41.62,41.77,62979.0,37.9227,38.0775,37.9136,38.0502,62979.0
2022-07-11 13:00:00,41.78,41.9,41.76,41.9,58041.0,38.0593,38.1686,38.0411,38.1686,58041.0
2022-07-11 13:30:00,41.9,41.94,41.73,41.78,69177.0,38.1686,38.2051,38.0138,38.0593,69177.0
2022-07-11 14:00:00,41.78,41.78,41.64,41.66,49654.0,38.0593,38.0593,37.9318,37.95,49654.0
2022-07-11 14:30:00,41.65,41.78,41.63,41.7,141755.0,37.9409,38.0593,37.9227,37.9865,141755.0
2022-07-11 15:00:00,41.71,41.72,41.51,41.55,177002.0,37.9956,38.0047,37.8134,37.8498,177002.0
2022-07-11 15:30:00,41.54,41.71,41.53,41.71,375418.0,37.8407,37.9956,37.8316,37.9956,375418.0
2022-07-12 09:30:00,41.3,42.29,41.27,42.27,202870.0,37.6221,38.5239,37.5947,38.5057,202870.0
2022-07-12 10:00:00,42.26,42.49,42.1,42.43,218139.0,38.4966,38.7061,38.3508,38.6514,218139.0
2022-07-12 10:30:00,42.44,42.63,42.43,42.59,92315.0,38.6606,38.8336,38.6514,38.7972,92315.0
2022-07-12 11:00:00,42.61,42.75,42.48,42.72,69890.0,38.8154,38.9429,38.697,38.9156,69890.0
2022-07-12 11:30:00,42.72,42.73,42.61,42.66,107511.0,38.9156,38.9247,38.8154,38.861,107511.0
2022-07-12 12:00:00,42.67,42.72,42.57,42.62,74919.0,38.8701,38.9156,38.779,38.8245,74919.0
2022-07-12 12:30:00,42.62,42.74,42.6,42.67,66671.0,38.8245,38.9338,38.8063,38.8701,66671.0
2022-07-12 13:00:00,42.66,42.71,42.36,42.38,103480.0,38.861,38.9065,38.5877,38.6059,103480.0
2022-07-12 13:30:00,42.38,42.43,42.33,42.4,106593.0,38.6059,38.6514,38.5603,38.6241,106593.0
2022-07-12 14:00:00,42.4,42.5,42.3,42.37,95364.0,38.6241,38.7152,38.533,38.5968,95364.0
2022-07-12 14:30:00,42.37,42.43,42.22,42.23,103084.0,38.5968,38.6514,38.4601,38.4693,103084.0
2022-07-12 15:00:00,42.23,42.23,41.84,41.85,134843.0,38.4693,38.4693,38.114,38.1231,134843.0
2022-07-12 15:30:00,41.85,41.89,41.68,41.78,590966.0,38.1231,38.1595,37.9682,38.0593,590966.0
2022-07-13 09:30:00,41.21,41.48,41.02,41.1,257408.0,37.5401,37.786,37.367,37.4399,257408.0
2022-07-13 10:00:00,41.11,41.12,40.65,40.93,145243.0,37.449,37.4581,37.03,37.285,145243.0
2022-07-13 10:30:00,40.96,41.13,40.87,41.04,270144.0,37.3124,37.4672,37.2304,37.3852,270144.0
2022-07-13 11:00:00,41.04,41.31,40.98,41.04,254876.0,37.3852,37.6312,37.3306,37.3852,254876.0
2022-07-13 11:30:00,41.02,41.11,40.86,40.98,93836.0,37.367,37.449,37.2213,37.3306,93836.0
2022-07-13 12:00:00,40.98,41.22,40.97,41.21,63938.0,37.3306,37.5492,37.3215,37.5401,63938.0
2022-07-13 12:30:00,41.21,41.32,41.18,41.3,68505.0,37.5401,37.6403,37.5128,37.6221,68505.0
2022-07-13 13:00:00,41.3,41.44,41.24,41.36,121735.0,37.6221,37.7496,37.5674,37.6767,121735.0
2022-07-13 13:30:00,41.36,41.42,41.3,41.41,66167.0,37.6767,37.7314,37.6221,37.7223,66167.0
2022-07-13 14:00:00,41.4,41.4,41.08,41.33,150021.0,37.7132,37.7132,37.4217,37.6494,150021.0
2022-07-13 14:30:00,41.34,41.43,41.26,41.4,82345.0,37.6585,37.7405,37.5856,37.7132,82345.0
2022-07-13 15:00:00,41.41,41.47,41.26,41.4,279068.0,37.7223,37.7769,37.5856,37.7132,279068.0
2022-07-13 15:30:00,41.4,41.42,41.22,41.26,538082.0,37.7132,37.7314,37.5492,37.5856,538082.0
2022-07-14 09:30:00,40.3,40.44,39.78,40.09,437848.0,36.7111,36.8387,36.2374,36.5198,437848.0
2022-07-14 10:00:00,40.09,40.36,39.93,40.36,267419.0,36.5198,36.7658,36.3741,36.7658,267419.0
2022-07-14 10:30:00,40.36,40.47,40.06,40.16,196210.0,36.7658,36.866,36.4925,36.5836,196210.0
2022-07-14 11:00:00,40.17,40.39,40.1,40.26,241099.0,36.5927,36.7931,36.5289,36.6747,241099.0
2022-07-14 11:30:00,40.27,40.4,40.1,40.35,252852.0,36.6838,36.8022,36.5289,36.7567,252852.0
2022-07-14 12:00:00,40.37,40.38,40.15,40.15,134759.0,36.7749,36.784,36.5745,36.5745,134759.0
2022-07-14 12:30:00,40.14,40.24,39.9,40.05,148491.0,36.5654,36.6565,36.3468,36.4834,148491.0
2022-07-14 13:00:00,40.04,40.27,39.97,40.25,159847.0,36.4743,36.6838,36.4105,36.6656,159847.0
2022-07-14 13:30:00,40.26,40.35,40.13,40.3,138034.0,36.6747,36.7567,36.5563,36.7111,138034.0
2022-07-14 14:00:00,40.3,40.46,40.18,40.45,247132.0,36.7111,36.8569,36.6018,36.8478,247132.0
2022-07-14 14:30:00,40.46,40.64,40.42,40.54,158574.0,36.8569,37.0209,36.8204,36.9298,158574.0
2022-07-14 15:00:00,40.55,40.63,40.44,40.63,186441.0,36.9389,37.0117,36.8387,37.0117,186441.0
2022-07-14 15:30:00,40.63,40.63,40.36,40.46,761705.0,37.0117,37.0117,36.7658,36.8569,761705.0
2022-07-15 09:30:00,41.72,42.35,41.19,42.01,603105.0,38.0047,38.5786,37.5219,38.2688,603105.0
2022-07-15 10:00:00,42.05,42.79,42.03,42.72,297798.0,38.3053,38.9794,38.2871,38.9156,297798.0
2022-07-15 10:30:00,42.73,42.84,42.32,42.46,246801.0,38.9247,39.0249,38.5512,38.6788,246801.0
2022-07-15 11:00:00,42.44,42.68,42.34,42.44,176471.0,38.6606,38.8792,38.5695,38.6606,176471.0
2022-07-15 11:30:00,42.44,42.77,42.28,42.64,166812.0,38.6606,38.9612,38.5148,38.8427,166812.0
2022-07-15 12:00:00,42.65,43.03,42.65,42.84,215445.0,38.8519,39.198,38.8519,39.0249,215445.0
2022-07-15 12:30:00,42.81,42.96,42.71,42.92,231429.0,38.9976,39.1342,38.9065,39.0978,231429.0
2022-07-15 13:00:00,42.94,43.19,42.85,43.19,112117.0,39.116,39.3438,39.034,39.3438,112117.0
2022-07-15 13:30:00,43.19,43.29,43.15,43.28,147668.0,39.3438,39.4349,39.3073,39.4257,147668.0
2022-07-15 14:00:00,43.3,43.57,43.24,43.54,168086.0,39.444,39.6899,39.3893,39.6626,168086.0
2022-07-15 14:30:00,43.53,43.75,43.46,43.6,172827.0,39.6535,39.8539,39.5897,39.7173,172827.0
2022-07-15 15:00:00,43.59,43.62,43.41,43.44,199780.0,39.7081,39.7355,39.5442,39.5715,199780.0
2022-07-15 15:30:00,43.44,43.44,43.17,43.4,687586.0,39.5715,39.5715,39.3255,39.5351,687586.0
2022-07-18 09:30:00,43.93,44.41,43.43,43.58,346398.0,40.0179,40.4551,39.5624,39.699,346398.0
2022-07-18 10:00:00,43.59,43.6,43.21,43.57,188410.0,39.7081,39.7173,39.362,39.6899,188410.0
2022-07-18 10:30:00,43.57,43.64,43.41,43.5,184610.0,39.6899,39.7537,39.5442,39.6262,184610.0
2022-07-18 11:00:00,43.52,43.54,43.24,43.3,238783.0,39.6444,39.6626,39.3893,39.444,238783.0
2022-07-18 11:30:00,43.3,43.52,43.24,43.48,78004.0,39.444,39.6444,39.3893,39.6079,78004.0
2022-07-18 12:00:00,43.49,43.51,43.26,43.34,68305.0,39.617,39.6353,39.4075,39.4804,68305.0
2022-07-18 12:30:00,43.34,43.41,43.05,43.08,90944.0,39.4804,39.5442,39.2162,39.2436,90944.0
2022-07-18 13:00:00,43.08,43.15,42.99,43.09,107183.0,39.2436,39.3073,39.1616,39.2527,107183.0
2022-07-18 13:30:00,43.09,43.1,42.85,42.87,111502.0,39.2527,39.2618,39.034,39.0523,111502.0
2022-07-18 14:00:00,42.87,42.93,42.75,42.75,116883.0,39.0523,39.1069,38.9429,38.9429,116883.0
2022-07-18 14:30:00,42.75,42.88,42.74,42.79,91327.0,38.9429,39.0614,38.9338,38.9794,91327.0
2022-07-18 15:00:00,42.79,42.91,42.76,42.77,166183.0,38.9794,39.0887,38.9521,38.9612,166183.0
2022-07-18 15:30:00,42.77,42.81,42.52,42.77,490690.0,38.9612,38.9976,38.7334,38.9612,490690.0
2022-07-19 09:30:00,43.34,43.6,43.21,43.29,169428.0,39.4804,39.7173,39.362,39.4349,169428.0
2022-07-19 10:00:00,43.28,43.66,43.25,43.54,123314.0,39.4257,39.7719,39.3984,39.6626,123314.0
2022-07-19 10:30:00,43.55,43.58,43.27,43.3,126957.0,39.6717,39.699,39.4166,39.444,126957.0
2022-07-19 11:00:00,43.31,43.47,43.29,43.35,186938.0,39.4531,39.5988,39.4349,39.4895,186938.0
2022-07-19 11:30:00,43.36,43.46,43.35,43.43,116791.0,39.4986,39.5897,39.4895,39.5624,116791.0
2022-07-19 12:00:00,43.41,43.58,43.38,43.55,98248.0,39.5442,39.699,39.5168,39.6717,98248.0
2022-07-19 12:30:00,43.55,43.71,43.53,43.65,100271.0,39.6717,39.8175,39.6535,39.7628,100271.0
2022-07-19 13:00:00,43.64,43.65,43.51,43.56,133933.0,39.7537,39.7628,39.6353,39.6808,133933.0
2022-07-19 13:30:00,43.57,43.72,43.56,43.72,188916.0,39.6899,39.8266,39.6808,39.8266,188916.0
2022-07-19 14:00:00,43.72,43.77,43.61,43.61,196119.0,39.8266,39.8721,39.7264,39.7264,196119.0
2022-07-19 14:30:00,43.61,43.7,43.54,43.61,180434.0,39.7264,39.8083,39.6626,39.7264,180434.0
2022-07-19 15:00:00,43.61,43.7,43.55,43.68,275246.0,39.7264,39.8083,39.6717,39.7901,275246.0
2022-07-19 15:30:00,43.67,43.86,43.55,43.57,568846.0,39.781,39.9541,39.6717,39.6899,568846.0
2022-07-20 09:30:00,43.4,43.42,42.96,43.14,234197.0,39.5351,39.5533,39.1342,39.2982,234197.0
2022-07-20 10:00:00,43.14,43.14,42.86,43.06,157298.0,39.2982,39.2982,39.0432,39.2253,157298.0
2022-07-20 10:30:00,43.08,43.24,42.99,43.22,150563.0,39.2436,39.3893,39.1616,39.3711,150563.0
2022-07-20 11:00:00,43.22,43.3,43.0,43.05,181952.0,39.3711,39.444,39.1707,39.2162,181952.0
2022-07-20 11:30:00,43.05,43.15,42.9,43.06,187790.0,39.2162,39.3073,39.0796,39.2253,187790.0
2022-07-20 12:00:00,43.06,43.07,42.85,42.85,96684.0,39.2253,39.2344,39.034,39.034,96684.0
2022-07-20 12:30:00,42.84,42.86,42.59,42.79,170801.0,39.0249,39.0432,38.7972,38.9794,170801.0
2022-07-20 13:00:00,42.79,42.82,42.6,42.82,187929.0,38.9794,39.0067,38.8063,39.0067,187929.0
2022-07-20 13:30:00,42.82,42.92,42.76,42.78,106371.0,39.0067,39.0978,38.9521,38.9703,106371.0
2022-07-20 14:00:00,42.77,43.16,42.77,43.14,239464.0,38.9612,39.3164,38.9612,39.2982,239464.0
2022-07-20 14:30:00,43.13,43.33,43.08,43.29,288340.0,39.2891,39.4713,39.2436,39.4349,288340.0
2022-07-20 15:00:00,43.3,43.4,43.21,43.29,143102.0,39.444,39.5351,39.362,39.4349,143102.0
2022-07-20 15:30:00,43.3,43.31,43.07,43.13,508854.0,39.444,39.4531,39.2344,39.2891,508854.0
2022-07-21 09:30:00,43.3,43.54,43.09,43.48,207091.0,39.444,39.6626,39.2527,39.6079,207091.0
2022-07-21 10:00:00,43.48,43.51,42.97,42.98,142573.0,39.6079,39.6353,39.1434,39.1525,142573.0
2022-07-21 10:30:00,42.96,43.29,42.96,43.27,103103.0,39.1342,39.4349,39.1342,39.4166,103103.0
2022-07-21 11:00:00,43.26,43.27,43.02,43.13,86032.0,39.4075,39.4166,39.1889,39.2891,86032.0
2022-07-21 11:30:00,43.13,43.38,43.11,43.27,102354.0,39.2891,39.5168,39.2709,39.4166,102354.0
2022-07-21 12:00:00,43.26,43.45,43.25,43.42,76356.0,39.4075,39.5806,39.3984,39.5533,76356.0
2022-07-21 12:30:00,43.43,43.55,43.39,43.47,90550.0,39.5624,39.6717,39.526,39.5988,90550.0
2022-07-21 13:00:00,43.47,43.56,43.32,43.35,95800.0,39.5988,39.6808,39.4622,39.4895,95800.0
2022-07-21 13:30:00,43.35,43.36,43.13,43.14,142565.0,39.4895,39.4986,39.2891,39.2982,142565.0
2022-07-21 14:00:00,43.14,43.26,43.11,43.25,100331.0,39.2982,39.4075,39.2709,39.3984,100331.0
2022-07-21 14:30:00,43.26,43.26,43.12,43.16,80871.0,39.4075,39.4075,39.28,39.3164,80871.0
2022-07-21 15:00:00,43.16,43.34,43.15,43.34,94447.0,39.3164,39.4804,39.3073,39.4804,94447.0
2022-07-21 15:30:00,43.33,43.54,43.26,43.5,524422.0,39.4713,39.6626,39.4075,39.6262,524422.0
2022-07-22 09:30:00,43.14,43.45,42.83,42.85,345406.0,39.6386,39.9234,39.3537,39.3721,345406.0
2022-07-22 10:00:00,42.88,43.02,42.71,42.95,149877.0,39.3997,39.5283,39.2435,39.464,149877.0
2022-07-22 10:30:00,42.94,43.12,42.85,43.09,141979.0,39.4548,39.6202,39.3721,39.5926,141979.0
2022-07-22 11:00:00,43.1,43.13,42.92,42.92,135090.0,39.6018,39.6294,39.4364,39.4364,135090.0
2022-07-22 11:30:00,42.92,42.96,42.63,42.69,114789.0,39.4364,39.4732,39.17,39.2251,114789.0
2022-07-22 12:00:00,42.71,42.75,42.57,42.66,119506.0,39.2435,39.2802,39.1148,39.1975,119506.0
2022-07-22 12:30:00,42.66,42.77,42.66,42.67,64018.0,39.1975,39.2986,39.1975,39.2067,64018.0
2022-07-22 13:00:00,42.66,42.67,42.45,42.48,76240.0,39.1975,39.2067,39.0046,39.0321,76240.0
2022-07-22 13:30:00,42.47,42.5,42.34,42.5,80020.0,39.023,39.0505,38.9035,39.0505,80020.0
2022-07-22 14:00:00,42.5,42.51,42.36,42.47,97064.0,39.0505,39.0597,38.9219,39.023,97064.0
2022-07-22 14:30:00,42.47,42.54,42.4,42.48,72447.0,39.023,39.0873,38.9586,39.0321,72447.0
2022-07-22 15:00:00,42.49,42.65,42.45,42.64,137132.0,39.0413,39.1884,39.0046,39.1792,137132.0
2022-07-22 15:30:00,42.64,42.76,42.56,42.75,499557.0,39.1792,39.2894,39.1057,39.2802,499557.0
2022-07-25 09:30:00,43.15,43.21,42.73,43.14,191112.0,39.6478,39.7029,39.2619,39.6386,191112.0
2022-07-25 10:00:00,43.14,43.18,42.96,43.02,118221.0,39.6386,39.6753,39.4732,39.5283,118221.0
2022-07-25 10:30:00,43.01,43.17,42.91,43.11,123369.0,39.5191,39.6661,39.4272,39.611,123369.0
2022-07-25 11:00:00,43.1,43.13,42.97,43.1,85288.0,39.6018,39.6294,39.4824,39.6018,85288.0
2022-07-25 11:30:00,43.09,43.22,43.08,43.2,200593.0,39.5926,39.7121,39.5834,39.6937,200593.0
2022-07-25 12:00:00,43.21,43.21,42.97,43.07,52591.0,39.7029,39.7029,39.4824,39.5743,52591.0
2022-07-25 12:30:00,43.06,43.19,43.06,43.14,46304.0,39.5651,39.6845,39.5651,39.6386,46304.0
2022-07-25 13:00:00,43.14,43.16,42.98,43.01,47297.0,39.6386,39.657,39.4916,39.5191,47297.0
2022-07-25 13:30:00,43.01,43.02,42.86,42.89,42775.0,39.5191,39.5283,39.3813,39.4089,42775.0
2022-07-25 14:00:00,42.88,42.91,42.79,42.8,53954.0,39.3997,39.4272,39.317,39.3262,53954.0
2022-07-25 14:30:00,42.79,42.88,42.69,42.71,71846.0,39.317,39.3997,39.2251,39.2435,71846.0
2022-07-25 15:00:00,42.71,42.92,42.64,42.87,145766.0,39.2435,39.4364,39.1792,39.3905,145766.0
2022-07-25 15:30:00,42.87,43.05,42.85,43.03,376324.0,39.3905,39.5559,39.3721,39.5375,376324.0
2022-07-26 09:30:00,42.68,42.93,42.58,42.75,173186.0,39.2159,39.4456,39.124,39.2802,173186.0
2022-07-26 10:00:00,42.73,42.84,42.62,42.77,76439.0,39.2619,39.3629,39.1608,39.2986,76439.0
2022-07-26 10:30:00,42.77,42.97,42.75,42.9,91886.0,39.2986,39.4824,39.2802,39.4181,91886.0
2022-07-26 11:00:00,42.9,42.95,42.54,42.54,97547.0,39.4181,39.464,39.0873,39.0873,97547.0
2022-07-26 11:30:00,42.52,42.57,42.39,42.4,88095.0,39.0689,39.1148,38.9495,38.9586,88095.0
2022-07-26 12:00:00,42.4,42.53,42.32,42.49,69212.0,38.9586,39.0781,38.8851,39.0413,69212.0
2022-07-26 12:30:00,42.49,42.54,42.39,42.43,80254.0,39.0413,39.0873,38.9495,38.9862,80254.0
2022-07-26 13:00:00,42.42,42.48,42.31,42.35,128779.0,38.977,39.0321,38.8759,38.9127,128779.0
2022-07-26 13:30:00,42.34,42.34,42.13,42.14,131070.0,38.9035,38.9035,38.7106,38.7197,131070.0
2022-07-26 14:00:00,42.14,42.24,42.07,42.08,160341.0,38.7197,38.8116,38.6554,38.6646,160341.0
2022-07-26 14:30:00,42.07,42.07,41.94,42.05,91199.0,38.6554,38.6554,38.536,38.637,91199.0
2022-07-26 15:00:00,42.05,42.13,41.97,42.12,136759.0,38.637,38.7106,38.5635,38.7014,136759.0
2022-07-26 15:30:00,42.13,42.22,42.08,42.11,431159.0,38.7106,38.7933,38.6646,38.6922,431159.0
2022-07-27 09:30:00,42.43,42.46,42.06,42.26,126494.0,38.9862,39.0138,38.6462,38.83,126494.0
2022-07-27 10:00:00,42.24,42.37,42.14,42.25,114495.0,38.8116,38.9311,38.7197,38.8208,114495.0
2022-07-27 10:30:00,42.24,42.33,42.12,42.2,184791.0,38.8116,38.8943,38.7014,38.7749,184791.0
2022-07-27 11:00:00,42.2,42.26,42.14,42.23,77804.0,38.7749,38.83,38.7197,38.8024,77804.0
2022-07-27 11:30:00,42.24,42.38,42.24,42.35,72103.0,38.8116,38.9403,38.8116,38.9127,72103.0
2022-07-27 12:00:00,42.35,42.41,42.3,42.3,133741.0,38.9127,38.9678,38.8668,38.8668,133741.0
2022-07-27 12:30:00,42.3,42.37,42.27,42.28,43191.0,38.8668,38.9311,38.8392,38.8484,43191.0
2022-07-27 13:00:00,42.3,42.36,42.26,42.36,45366.0,38.8668,38.9219,38.83,38.9219,45366.0
2022-07-27 13:30:00,42.37,42.4,42.31,42.31,53259.0,38.9311,38.9586,38.8759,38.8759,53259.0
2022-07-27 14:00:00,42.31,42.41,42.25,42.33,62498.0,38.8759,38.9678,38.8208,38.8943,62498.0
2022-07-27 14:30:00,42.32,42.8,42.16,42.66,201015.0,38.8851,39.3262,38.7381,39.1975,201015.0
2022-07-27 15:00:00,42.67,43.0,42.64,43.0,228124.0,39.2067,39.5099,39.1792,39.5099,228124.0
2022-07-27 15:30:00,43.01,43.07,42.78,42.86,520246.0,39.5191,39.5743,39.3078,39.3813,520246.0
2022-07-28 09:30:00,43.08,43.2,42.53,42.67,184971.0,39.5834,39.6937,39.0781,39.2067,184971.0
2022-07-28 10:00:00,42.67,42.69,42.02,42.11,134600.0,39.2067,39.2251,38.6095,38.6922,134600.0
2022-07-28 10:30:00,42.13,42.55,42.04,42.52,80394.0,38.7106,39.0965,38.6279,39.0689,80394.0
2022-07-28 11:00:00,42.52,42.73,42.43,42.73,89443.0,39.0689,39.2619,38.9862,39.2619,89443.0
2022-07-28 11:30:00,42.73,42.95,42.66,42.77,86860.0,39.2619,39.464,39.1975,39.2986,86860.0
2022-07-28 12:00:00,42.77,42.94,42.77,42.82,72459.0,39.2986,39.4548,39.2986,39.3446,72459.0
2022-07-28 12:30:00,42.82,42.9,42.72,42.88,46166.0,39.3446,39.4181,39.2527,39.3997,46166.0
2022-07-28 13:00:00,42.88,42.96,42.82,42.93,60043.0,39.3997,39.4732,39.3446,39.4456,60043.0
2022-07-28 13:30:00,42.92,43.04,42.92,43.02,63862.0,39.4364,39.5467,39.4364,39.5283,63862.0
2022-07-28 14:00:00,43.01,43.02,42.89,43.01,53665.0,39.5191,39.5283,39.4089,39.5191,53665.0
2022-07-28 14:30:00,43.02,43.1,43.01,43.07,70144.0,39.5283,39.6018,39.5191,39.5743,70144.0
2022-07-28 15:00:00,43.07,43.16,43.06,43.1,96115.0,39.5743,39.657,39.5651,39.6018,96115.0
2022-07-28 15:30:00,43.09,43.12,42.97,43.02,318264.0,39.5926,39.6202,39.4824,39.5283,318264.0
2022-07-29 09:30:00,43.05,43.42,42.97,43.37,138639.0,39.5559,39.8959,39.4824,39.8499,138639.0
2022-07-29 10:00:00,43.39,43.57,43.35,43.51,98474.0,39.8683,40.0337,39.8315,39.9785,98474.0
2022-07-29 10:30:00,43.52,43.58,43.44,43.45,53853.0,39.9877,40.0429,39.9142,39.9234,53853.0
2022-07-29 11:00:00,43.44,43.49,43.16,43.19,85955.0,39.9142,39.9602,39.657,39.6845,85955.0
2022-07-29 11:30:00,43.19,43.41,43.19,43.28,51016.0,39.6845,39.8867,39.6845,39.7672,51016.0
2022-07-29 12:00:00,43.29,43.33,43.19,43.27,61442.0,39.7764,39.8132,39.6845,39.758,61442.0
2022-07-29 12:30:00,43.28,43.37,43.26,43.32,33820.0,39.7672,39.8499,39.7488,39.804,33820.0
2022-07-29 13:00:00,43.32,43.33,43.21,43.25,40921.0,39.804,39.8132,39.7029,39.7397,40921.0
2022-07-29 13:30:00,43.25,43.35,43.24,43.3,78483.0,39.7397,39.8315,39.7305,39.7856,78483.0
2022-07-29 14:00:00,43.3,43.4,43.25,43.34,66534.0,39.7856,39.8775,39.7397,39.8223,66534.0
2022-07-29 14:30:00,43.34,43.43,43.32,43.43,84268.0,39.8223,39.905,39.804,39.905,84268.0
2022-07-29 15:00:00,43.43,43.5,43.41,43.47,92758.0,39.905,39.9694,39.8867,39.9418,92758.0
2022-07-29 15:30:00,43.48,43.56,43.37,43.46,388624.0,39.951,40.0245,39.8499,39.9326,388624.0
2022-08-01 09:30:00,43.05,43.16,42.62,43.08,188686.0,39.5559,39.657,39.1608,39.5834,188686.0
2022-08-01 10:00:00,43.06,43.38,42.95,42.95,82121.0,39.5651,39.8591,39.464,39.464,82121.0
2022-08-01 10:30:00,42.96,43.22,42.84,43.14,85610.0,39.4732,39.7121,39.3629,39.6386,85610.0
2022-08-01 11:00:00,43.14,43.19,43.03,43.09,61576.0,39.6386,39.6845,39.5375,39.5926,61576.0
2022-08-01 11:30:00,43.09,43.1,42.86,42.89,72905.0,39.5926,39.6018,39.3813,39.4089,72905.0
2022-08-01 12:00:00,42.88,43.0,42.79,43.0,51021.0,39.3997,39.5099,39.317,39.5099,51021.0
2022-08-01 12:30:00,42.99,43.05,42.94,43.01,52912.0,39.5008,39.5559,39.4548,39.5191,52912.0
2022-08-01 13:00:00,43.01,43.03,42.88,42.89,65577.0,39.5191,39.5375,39.3997,39.4089,65577.0
2022-08-01 13:30:00,42.87,42.96,42.79,42.96,88228.0,39.3905,39.4732,39.317,39.4732,88228.0
2022-08-01 14:00:00,42.95,43.22,42.87,43.18,158464.0,39.464,39.7121,39.3905,39.6753,158464.0
2022-08-01 14:30:00,43.18,43.39,43.11,43.35,134134.0,39.6753,39.8683,39.611,39.8315,134134.0
2022-08-01 15:00:00,43.35,43.42,43.28,43.34,89770.0,39.8315,39.8959,39.7672,39.8223,89770.0
2022-08-01 15:30:00,43.34,43.43,43.26,43.3,359821.0,39.8223,39.905,39.7488,39.7856,359821.0
2022-08-02 09:30:00,42.85,42.98,42.63,42.69,155933.0,39.3721,39.4916,39.17,39.2251,155933.0
2022-08-02 10:00:00,42.7,42.84,42.58,42.84,164336.0,39.2343,39.3629,39.124,39.3629,164336.0
2022-08-02 10:30:00,42.84,43.1,42.79,42.99,105515.0,39.3629,39.6018,39.317,39.5008,105515.0
2022-08-02 11:00:00,42.98,43.22,42.96,43.21,88908.0,39.4916,39.7121,39.4732,39.7029,88908.0
2022-08-02 11:30:00,43.2,43.36,43.12,43.25,73125.0,39.6937,39.8407,39.6202,39.7397,73125.0
2022-08-02 12:00:00,43.24,43.42,43.22,43.38,59733.0,39.7305,39.8959,39.7121,39.8591,59733.0
2022-08-02 12:30:00,43.39,43.41,43.32,43.37,29523.0,39.8683,39.8867,39.804,39.8499,29523.0
2022-08-02 13:00:00,43.36,43.38,43.2,43.26,55375.0,39.8407,39.8591,39.6937,39.7488,55375.0
2022-08-02 13:30:00,43.26,43.26,43.12,43.18,113193.0,39.7488,39.7488,39.6202,39.6753,113193.0
2022-08-02 14:00:00,43.18,43.28,43.16,43.27,76863.0,39.6753,39.7672,39.657,39.758,76863.0
2022-08-02 14:30:00,43.26,43.28,43.05,43.09,113817.0,39.7488,39.7672,39.5559,39.5926,113817.0
2022-08-02 15:00:00,43.1,43.22,43.02,43.21,114625.0,39.6018,39.7121,39.5283,39.7029,114625.0
2022-08-02 15:30:00,43.2,43.24,42.91,42.96,445097.0,39.6937,39.7305,39.4272,39.4732,445097.0
2022-08-03 09:30:00,43.47,43.47,43.03,43.13,142366.0,39.9418,39.9418,39.5375,39.6294,142366.0
2022-08-03 10:00:00,43.11,43.48,43.09,43.46,102374.0,39.611,39.951,39.5926,39.9326,102374.0
2022-08-03 10:30:00,43.47,43.52,43.26,43.28,98316.0,39.9418,39.9877,39.7488,39.7672,98316.0
2022-08-03 11:00:00,43.3,43.35,43.19,43.23,81489.0,39.7856,39.8315,39.6845,39.7213,81489.0
2022-08-03 11:30:00,43.22,43.38,43.19,43.33,75867.0,39.7121,39.8591,39.6845,39.8132,75867.0
2022-08-03 12:00:00,43.34,43.43,43.18,43.25,102336.0,39.8223,39.905,39.6753,39.7397,102336.0
2022-08-03 12:30:00,43.25,43.42,43.24,43.41,60531.0,39.7397,39.8959,39.7305,39.8867,60531.0
2022-08-03 13:00:00,43.41,43.7,43.41,43.69,82474.0,39.8867,40.1531,39.8867,40.1439,82474.0
2022-08-03 13:30:00,43.7,43.71,43.57,43.61,78048.0,40.1531,40.1623,40.0337,40.0704,78048.0
2022-08-03 14:00:00,43.6,43.75,43.59,43.71,76902.0,40.0612,40.1991,40.0521,40.1623,76902.0
2022-08-03 14:30:00,43.7,43.74,43.63,43.65,74250.0,40.1531,40.1899,40.0888,40.1072,74250.0
2022-08-03 15:00:00,43.65,43.76,43.63,43.71,84158.0,40.1072,40.2083,40.0888,40.1623,84158.0
2022-08-03 15:30:00,43.71,43.81,43.7,43.71,418477.0,40.1623,40.2542,40.1531,40.1623,418477.0
2022-08-04 09:30:00,43.74,43.92,43.52,43.67,82628.0,40.1899,40.3553,39.9877,40.1256,82628.0
2022-08-04 10:00:00,43.69,43.72,43.55,43.63,59982.0,40.1439,40.1715,40.0153,40.0888,59982.0
2022-08-04 10:30:00,43.63,43.71,43.5,43.58,82192.0,40.0888,40.1623,39.9694,40.0429,82192.0
2022-08-04 11:00:00,43.58,43.66,43.48,43.52,58203.0,40.0429,40.1164,39.951,39.9877,58203.0
2022-08-04 11:30:00,43.53,43.56,43.34,43.48,102577.0,39.9969,40.0245,39.8223,39.951,102577.0
2022-08-04 12:00:00,43.48,43.51,43.42,43.48,46593.0,39.951,39.9785,39.8959,39.951,46593.0
2022-08-04 12:30:00,43.46,43.48,43.26,43.33,47023.0,39.9326,39.951,39.7488,39.8132,47023.0
2022-08-04 13:00:00,43.32,43.4,43.3,43.39,42597.0,39.804,39.8775,39.7856,39.8683,42597.0
2022-08-04 13:30:00,43.39,43.45,43.33,43.36,40828.0,39.8683,39.9234,39.8132,39.8407,40828.0
2022-08-04 14:00:00,43.36,43.36,43.21,43.27,57705.0,39.8407,39.8407,39.7029,39.758,57705.0
2022-08-04 14:30:00,43.27,43.28,43.1,43.1,58787.0,39.758,39.7672,39.6018,39.6018,58787.0
2022-08-04 15:00:00,43.09,43.3,43.08,43.23,69897.0,39.5926,39.7856,39.5834,39.7213,69897.0
2022-08-04 15:30:00,43.22,43.23,43.02,43.07,307811.0,39.7121,39.7213,39.5283,39.5743,307811.0
2022-08-05 09:30:00,43.0,43.35,42.84,43.33,153572.0,39.5099,39.8315,39.3629,39.8132,153572.0
2022-08-05 10:00:00,43.34,43.69,43.34,43.55,157708.0,39.8223,40.1439,39.8223,40.0153,157708.0
2022-08-05 10:30:00,43.57,43.77,43.52,43.71,158640.0,40.0337,40.2174,39.9877,40.1623,158640.0
2022-08-05 11:00:00,43.71,43.79,43.38,43.38,120442.0,40.1623,40.2358,39.8591,39.8591,120442.0
2022-08-05 11:30:00,43.39,43.6,43.38,43.42,78256.0,39.8683,40.0612,39.8591,39.8959,78256.0
2022-08-05 12:00:00,43.43,43.6,43.42,43.51,85189.0,39.905,40.0612,39.8959,39.9785,85189.0
2022-08-05 12:30:00,43.51,43.57,43.36,43.53,61455.0,39.9785,40.0337,39.8407,39.9969,61455.0
2022-08-05 13:00:00,43.54,43.6,43.48,43.52,73594.0,40.0061,40.0612,39.951,39.9877,73594.0
2022-08-05 13:30:00,43.53,43.63,43.5,43.51,114927.0,39.9969,40.0888,39.9694,39.9785,114927.0
2022-08-05 14:00:00,43.51,43.6,43.47,43.48,120122.0,39.9785,40.0612,39.9418,39.951,120122.0
2022-08-05 14:30:00,43.48,43.56,43.44,43.52,96145.0,39.951,40.0245,39.9142,39.9877,96145.0
2022-08-05 15:00:00,43.54,43.59,43.49,43.54,86147.0,40.0061,40.0521,39.9602,40.0061,86147.0
2022-08-05 15:30:00,43.53,43.55,43.43,43.5,338032.0,39.9969,40.0153,39.905,39.9694,338032.0
2022-08-08 09:30:00,43.8,43.94,43.54,43.59,173810.0,40.245,40.3736,40.0061,40.0521,173810.0
2022-08-08 10:00:00,43.58,43.74,43.48,43.65,229009.0,40.0429,40.1899,39.951,40.1072,229009.0
2022-08-08 10:30:00,43.65,43.77,43.61,43.71,68439.0,40.1072,40.2174,40.0704,40.1623,68439.0
2022-08-08 11:00:00,43.71,43.86,43.54,43.54,85088.0,40.1623,40.3001,40.0061,40.0061,85088.0
2022-08-08 11:30:00,43.54,43.57,43.33,43.5,98083.0,40.0061,40.0337,39.8132,39.9694,98083.0
2022-08-08 12:00:00,43.49,43.51,43.14,43.19,70236.0,39.9602,39.9785,39.6386,39.6845,70236.0
2022-08-08 12:30:00,43.18,43.32,43.13,43.24,78572.0,39.6753,39.804,39.6294,39.7305,78572.0
2022-08-08 13:00:00,43.24,43.36,43.21,43.22,56548.0,39.7305,39.8407,39.7029,39.7121,56548.0
2022-08-08 13:30:00,43.21,43.32,43.2,43.28,65268.0,39.7029,39.804,39.6937,39.7672,65268.0
2022-08-08 14:00:00,43.26,43.37,43.16,43.22,141506.0,39.7488,39.8499,39.657,39.7121,141506.0
2022-08-08 14:30:00,43.22,43.24,43.1,43.14,102365.0,39.7121,39.7305,39.6018,39.6386,102365.0
2022-08-08 15:00:00,43.14,43.21,43.07,43.18,176565.0,39.6386,39.7029,39.5743,39.6753,176565.0
2022-08-08 15:30:00,43.17,43.26,43.05,43.09,453969.0,39.6661,39.7488,39.5559,39.5926,453969.0
2022-08-09 09:30:00,43.24,43.33,43.08,43.16,152538.0,39.7305,39.8132,39.5834,39.657,152538.0
2022-08-09 10:00:00,43.15,43.38,43.12,43.31,122409.0,39.6478,39.8591,39.6202,39.7948,122409.0
2022-08-09 10:30:00,43.32,43.34,43.18,43.19,107054.0,39.804,39.8223,39.6753,39.6845,107054.0
2022-08-09 11:00:00,43.18,43.18,42.99,43.16,100292.0,39.6753,39.6753,39.5008,39.657,100292.0
2022-08-09 11:30:00,43.16,43.17,42.99,43.04,49123.0,39.657,39.6661,39.5008,39.5467,49123.0
2022-08-09 12:00:00,43.04,43.13,42.98,43.0,45462.0,39.5467,39.6294,39.4916,39.5099,45462.0
2022-08-09 12:30:00,43.01,43.03,42.94,43.03,30743.0,39.5191,39.5375,39.4548,39.5375,30743.0
2022-08-09 13:00:00,43.03,43.12,43.01,43.05,49386.0,39.5375,39.6202,39.5191,39.5559,49386.0
2022-08-09 13:30:00,43.05,43.06,42.87,42.96,51043.0,39.5559,39.5651,39.3905,39.4732,51043.0
2022-08-09 14:00:00,42.96,42.99,42.81,42.84,49465.0,39.4732,39.5008,39.3354,39.3629,49465.0
2022-08-09 14:30:00,42.82,42.92,42.8,42.9,52347.0,39.3446,39.4364,39.3262,39.4181,52347.0
2022-08-09 15:00:00,42.9,42.98,42.85,42.96,57234.0,39.4181,39.4916,39.3721,39.4732,57234.0
2022-08-09 15:30:00,42.95,43.21,42.93,43.19,342162.0,39.464,39.7029,39.4456,39.6845,342162.0
2022-08-10 09:30:00,43.5,44.27,43.5,44.03,298851.0,39.9694,40.6769,39.9694,40.4563,298851.0
2022-08-10 10:00:00,44.02,44.2,43.96,44.04,256827.0,40.4472,40.6125,40.392,40.4655,256827.0
2022-08-10 10:30:00,44.04,44.13,43.98,44.12,102632.0,40.4655,40.5482,40.4104,40.539,102632.0
2022-08-10 11:00:00,44.13,44.33,44.03,44.12,124943.0,40.5482,40.732,40.4563,40.539,124943.0
2022-08-10 11:30:00,44.13,44.23,44.09,44.22,70343.0,40.5482,40.6401,40.5115,40.6309,70343.0
2022-08-10 12:00:00,44.21,44.26,44.07,44.12,61094.0,40.6217,40.6677,40.4931,40.539,61094.0
2022-08-10 12:30:00,44.13,44.19,44.05,44.13,74739.0,40.5482,40.6034,40.4747,40.5482,74739.0
2022-08-10 13:00:00,44.13,44.24,44.13,44.14,55968.0,40.5482,40.6493,40.5482,40.5574,55968.0
2022-08-10 13:30:00,44.13,44.18,44.06,44.14,75966.0,40.5482,40.5942,40.4839,40.5574,75966.0
2022-08-10 14:00:00,44.14,44.16,44.06,44.09,62113.0,40.5574,40.5758,40.4839,40.5115,62113.0
2022-08-10 14:30:00,44.08,44.11,43.93,43.96,67587.0,40.5023,40.5299,40.3645,40.392,67587.0
2022-08-10 15:00:00,43.95,44.02,43.93,44.01,66997.0,40.3828,40.4472,40.3645,40.438,66997.0
2022-08-10 15:30:00,44.0,44.09,43.86,43.96,377511.0,40.4288,40.5115,40.3001,40.392,377511.0
2022-08-11 09:30:00,44.46,44.5,44.04,44.25,335748.0,40.8514,40.8882,40.4655,40.6585,335748.0
2022-08-11 10:00:00,44.26,44.56,44.2,44.34,100947.0,40.6677,40.9433,40.6125,40.7412,100947.0
2022-08-11 10:30:00,44.34,44.42,44.27,44.37,155837.0,40.7412,40.8147,40.6769,40.7687,155837.0
2022-08-11 11:00:00,44.36,44.39,44.22,44.34,96877.0,40.7596,40.7871,40.6309,40.7412,96877.0
2022-08-11 11:30:00,44.32,44.36,44.2,44.28,64463.0,40.7228,40.7596,40.6125,40.6861,64463.0
2022-08-11 12:00:00,44.28,44.33,44.2,44.33,54095.0,40.6861,40.732,40.6125,40.732,54095.0
2022-08-11 12:30:00,44.33,44.52,44.33,44.5,167024.0,40.732,40.9066,40.732,40.8882,167024.0
2022-08-11 13:00:00,44.52,44.57,44.43,44.44,68458.0,40.9066,40.9525,40.8239,40.8331,68458.0
2022-08-11 13:30:00,44.45,44.48,44.4,44.44,38976.0,40.8423,40.8698,40.7963,40.8331,38976.0
2022-08-11 14:00:00,44.44,44.48,44.35,44.44,78048.0,40.8331,40.8698,40.7504,40.8331,78048.0
2022-08-11 14:30:00,44.43,44.44,44.21,44.27,75085.0,40.8239,40.8331,40.6217,40.6769,75085.0
2022-08-11 15:00:00,44.26,44.38,44.22,44.38,66509.0,40.6677,40.7779,40.6309,40.7779,66509.0
2022-08-11 15:30:00,44.38,44.43,44.29,44.37,316123.0,40.7779,40.8239,40.6952,40.7687,316123.0
2022-08-12 09:30:00,44.62,44.7,44.43,44.52,118566.0,40.9985,41.072,40.8239,40.9066,118566.0
2022-08-12 10:00:00,44.5,44.54,44.32,44.39,110032.0,40.8882,40.9249,40.7228,40.7871,110032.0
2022-08-12 10:30:00,44.4,44.46,44.3,44.4,132129.0,40.7963,40.8514,40.7044,40.7963,132129.0
2022-08-12 11:00:00,44.38,44.6,44.35,44.57,115418.0,40.7779,40.9801,40.7504,40.9525,115418.0
2022-08-12 11:30:00,44.55,44.56,44.47,44.5,128421.0,40.9341,40.9433,40.8606,40.8882,128421.0
2022-08-12 12:00:00,44.51,44.58,44.48,44.58,62798.0,40.8974,40.9617,40.8698,40.9617,62798.0
2022-08-12 12:30:00,44.58,44.6,44.5,44.56,57188.0,40.9617,40.9801,40.8882,40.9433,57188.0
2022-08-12 13:00:00,44.57,44.66,44.56,44.62,77285.0,40.9525,41.0352,40.9433,40.9985,77285.0
2022-08-12 13:30:00,44.63,44.68,44.59,44.64,77951.0,41.0076,41.0536,40.9709,41.0168,77951.0
2022-08-12 14:00:00,44.65,44.68,44.58,44.64,75847.0,41.026,41.0536,40.9617,41.0168,75847.0
2022-08-12 14:30:00,44.64,44.71,44.58,44.61,159572.0,41.0168,41.0812,40.9617,40.9893,159572.0
2022-08-12 15:00:00,44.62,44.78,44.58,44.77,108786.0,40.9985,41.1455,40.9617,41.1363,108786.0
2022-08-12 15:30:00,44.77,44.93,44.66,44.89,508987.0,41.1363,41.2833,41.0352,41.2465,508987.0
2022-08-15 09:30:00,44.35,45.03,44.29,45.02,440726.0,40.7504,41.3752,40.6952,41.366,440726.0
2022-08-15 10:00:00,45.01,45.02,44.42,44.44,125369.0,41.3568,41.366,40.8147,40.8331,125369.0
2022-08-15 10:30:00,44.44,44.53,44.21,44.33,164437.0,40.8331,40.9158,40.6217,40.732,164437.0
2022-08-15 11:00:00,44.33,44.4,44.15,44.22,166744.0,40.732,40.7963,40.5666,40.6309,166744.0
2022-08-15 11:30:00,44.23,44.45,44.23,44.36,77990.0,40.6401,40.8423,40.6401,40.7596,77990.0
2022-08-15 12:00:00,44.34,44.6,44.33,44.58,99657.0,40.7412,40.9801,40.732,40.9617,99657.0
2022-08-15 12:30:00,44.59,44.77,44.59,44.75,44382.0,40.9709,41.1363,40.9709,41.1179,44382.0
2022-08-15 13:00:00,44.75,44.76,44.58,44.66,37461.0,41.1179,41.1271,40.9617,41.0352,37461.0
2022-08-15 13:30:00,44.66,44.68,44.58,44.64,40101.0,41.0352,41.0536,40.9617,41.0168,40101.0
2022-08-15 14:00:00,44.63,44.68,44.59,44.68,36277.0,41.0076,41.0536,40.9709,41.0536,36277.0
2022-08-15 14:30:00,44.68,44.7,44.62,44.66,42307.0,41.0536,41.072,40.9985,41.0352,42307.0
2022-08-15 15:00:00,44.66,44.7,44.63,44.68,63749.0,41.0352,41.072,41.0076,41.0536,63749.0
2022-08-15 15:30:00,44.67,44.8,44.61,44.7,415436.0,41.0444,41.1638,40.9893,41.072,415436.0
2022-08-16 09:30:00,44.42,44.89,44.42,44.87,181670.0,40.8147,41.2465,40.8147,41.2282,181670.0
2022-08-16 10:00:00,44.87,44.94,44.74,44.85,224540.0,41.2282,41.2925,41.1087,41.2098,224540.0
2022-08-16 10:30:00,44.84,45.0,44.78,45.0,212285.0,41.2006,41.3476,41.1455,41.3476,212285.0
2022-08-16 11:00:00,44.99,45.0,44.78,44.99,210484.0,41.3384,41.3476,41.1455,41.3384,210484.0
2022-08-16 11:30:00,44.99,45.12,44.95,45.1,154118.0,41.3384,41.4579,41.3017,41.4395,154118.0
2022-08-16 12:00:00,45.11,45.19,45.0,45.18,77594.0,41.4487,41.5222,41.3476,41.513,77594.0
2022-08-16 12:30:00,45.17,45.22,45.1,45.12,72379.0,41.5038,41.5498,41.4395,41.4579,72379.0
2022-08-16 13:00:00,45.12,45.27,45.07,45.25,116774.0,41.4579,41.5957,41.4119,41.5773,116774.0
2022-08-16 13:30:00,45.25,45.36,45.24,45.36,98310.0,41.5773,41.6784,41.5681,41.6784,98310.0
2022-08-16 14:00:00,45.36,45.45,45.34,45.36,167144.0,41.6784,41.7611,41.66,41.6784,167144.0
2022-08-16 14:30:00,45.37,45.37,45.06,45.13,94543.0,41.6876,41.6876,41.4027,41.4671,94543.0
2022-08-16 15:00:00,45.13,45.15,45.02,45.09,104006.0,41.4671,41.4854,41.366,41.4303,104006.0
2022-08-16 15:30:00,45.09,45.13,45.01,45.04,348477.0,41.4303,41.4671,41.3568,41.3844,348477.0
2022-08-17 09:30:00,44.44,44.84,44.29,44.66,230632.0,40.8331,41.2006,40.6952,41.0352,230632.0
2022-08-17 10:00:00,44.67,44.75,44.57,44.74,133744.0,41.0444,41.1179,40.9525,41.1087,133744.0
2022-08-17 10:30:00,44.74,44.93,44.69,44.76,145246.0,41.1087,41.2833,41.0628,41.1271,145246.0
2022-08-17 11:00:00,44.77,44.85,44.74,44.79,109291.0,41.1363,41.2098,41.1087,41.1547,109291.0
2022-08-17 11:30:00,44.79,44.85,44.49,44.55,56232.0,41.1547,41.2098,40.879,40.9341,56232.0
2022-08-17 12:00:00,44.55,44.75,44.55,44.75,43727.0,40.9341,41.1179,40.9341,41.1179,43727.0
2022-08-17 12:30:00,44.74,44.83,44.71,44.76,91183.0,41.1087,41.1914,41.0812,41.1271,91183.0
2022-08-17 13:00:00,44.75,44.81,44.7,44.8,40691.0,41.1179,41.173,41.072,41.1638,40691.0
2022-08-17 13:30:00,44.8,44.81,44.72,44.77,26128.0,41.1638,41.173,41.0903,41.1363,26128.0
2022-08-17 14:00:00,44.77,44.99,44.74,44.95,93304.0,41.1363,41.3384,41.1087,41.3017,93304.0
2022-08-17 14:30:00,44.97,45.11,44.81,44.81,105007.0,41.32,41.4487,41.173,41.173,105007.0
2022-08-17 15:00:00,44.81,44.91,44.69,44.8,102440.0,41.173,41.2649,41.0628,41.1638,102440.0
2022-08-17 15:30:00,44.8,44.86,44.75,44.81,327285.0,41.1638,41.219,41.1179,41.173,327285.0
2022-08-18 09:30:00,44.68,44.71,44.24,44.27,166071.0,41.0536,41.0812,40.6493,40.6769,166071.0
2022-08-18 10:00:00,44.28,44.32,44.19,44.27,81756.0,40.6861,40.7228,40.6034,40.6769,81756.0
2022-08-18 10:30:00,44.27,44.38,44.24,44.34,101787.0,40.6769,40.7779,40.6493,40.7412,101787.0
2022-08-18 11:00:00,44.34,44.35,44.14,44.24,135753.0,40.7412,40.7504,40.5574,40.6493,135753.0
2022-08-18 11:30:00,44.25,44.27,44.14,44.15,149155.0,40.6585,40.6769,40.5574,40.5666,149155.0
2022-08-18 12:00:00,44.15,44.26,44.08,44.09,102814.0,40.5666,40.6677,40.5023,40.5115,102814.0
2022-08-18 12:30:00,44.09,44.1,44.01,44.07,62260.0,40.5115,40.5207,40.438,40.4931,62260.0
2022-08-18 13:00:00,44.07,44.16,44.06,44.1,71115.0,40.4931,40.5758,40.4839,40.5207,71115.0
2022-08-18 13:30:00,44.11,44.29,44.09,44.29,93161.0,40.5299,40.6952,40.5115,40.6952,93161.0
2022-08-18 14:00:00,44.29,44.43,44.28,44.42,74331.0,40.6952,40.8239,40.6861,40.8147,74331.0
2022-08-18 14:30:00,44.42,44.49,44.37,44.45,89121.0,40.8147,40.879,40.7687,40.8423,89121.0
2022-08-18 15:00:00,44.45,44.63,44.43,44.6,95842.0,40.8423,41.0076,40.8239,40.9801,95842.0
2022-08-18 15:30:00,44.6,44.71,44.54,44.66,497030.0,40.9801,41.0812,40.9249,41.0352,497030.0
2022-08-19 09:30:00,44.36,44.37,43.8,43.88,278278.0,40.7596,40.7687,40.245,40.3185,278278.0
2022-08-19 10:00:00,43.89,44.02,43.86,44.01,100706.0,40.3277,40.4472,40.3001,40.438,100706.0
2022-08-19 10:30:00,44.02,44.07,43.88,43.89,105232.0,40.4472,40.4931,40.3185,40.3277,105232.0
2022-08-19 11:00:00,43.88,43.9,43.68,43.76,99250.0,40.3185,40.3369,40.1348,40.2083,99250.0
2022-08-19 11:30:00,43.76,43.79,43.63,43.64,139471.0,40.2083,40.2358,40.0888,40.098,139471.0
2022-08-19 12:00:00,43.62,43.73,43.6,43.64,87024.0,40.0796,40.1807,40.0612,40.098,87024.0
2022-08-19 12:30:00,43.64,43.89,43.61,43.82,96286.0,40.098,40.3277,40.0704,40.2634,96286.0
2022-08-19 13:00:00,43.81,43.86,43.75,43.77,82827.0,40.2542,40.3001,40.1991,40.2174,82827.0
2022-08-19 13:30:00,43.76,43.81,43.68,43.79,87455.0,40.2083,40.2542,40.1348,40.2358,87455.0
2022-08-19 14:00:00,43.79,43.89,43.76,43.88,111259.0,40.2358,40.3277,40.2083,40.3185,111259.0
2022-08-19 14:30:00,43.87,43.92,43.81,43.84,106803.0,40.3093,40.3553,40.2542,40.2818,106803.0
2022-08-19 15:00:00,43.85,44.02,43.77,44.01,212512.0,40.291,40.4472,40.2174,40.438,212512.0
2022-08-19 15:30:00,44.01,44.03,43.87,43.88,869672.0,40.438,40.4563,40.3093,40.3185,869672.0
2022-08-22 09:30:00,43.2,43.28,42.98,43.27,247037.0,39.6937,39.7672,39.4916,39.758,247037.0
2022-08-22 10:00:00,43.27,43.32,43.07,43.14,102815.0,39.758,39.804,39.5743,39.6386,102815.0
2022-08-22 10:30:00,43.13,43.33,43.1,43.3,118242.0,39.6294,39.8132,39.6018,39.7856,118242.0
2022-08-22 11:00:00,43.3,43.52,43.29,43.45,94191.0,39.7856,39.9877,39.7764,39.9234,94191.0
2022-08-22 11:30:00,43.45,43.57,43.43,43.55,95897.0,39.9234,40.0337,39.905,40.0153,95897.0
2022-08-22 12:00:00,43.55,43.63,43.46,43.55,108113.0,40.0153,40.0888,39.9326,40.0153,108113.0
2022-08-22 12:30:00,43.54,43.62,43.46,43.55,78040.0,40.0061,40.0796,39.9326,40.0153,78040.0
2022-08-22 13:00:00,43.55,43.55,43.41,43.44,94018.0,40.0153,40.0153,39.8867,39.9142,94018.0
2022-08-22 13:30:00,43.43,43.43,43.3,43.37,113790.0,39.905,39.905,39.7856,39.8499,113790.0
2022-08-22 14:00:00,43.36,43.38,43.27,43.3,105052.0,39.8407,39.8591,39.758,39.7856,105052.0
2022-08-22 14:30:00,43.28,43.32,43.2,43.23,113752.0,39.7672,39.804,39.6937,39.7213,113752.0
2022-08-22 15:00:00,43.24,43.32,43.21,43.26,112637.0,39.7305,39.804,39.7029,39.7488,112637.0
2022-08-22 15:30:00,43.26,43.37,43.14,43.25,774599.0,39.7488,39.8499,39.6386,39.7397,774599.0
2022-08-23 09:30:00,43.37,43.57,43.15,43.5,193715.0,39.8499,40.0337,39.6478,39.9694,193715.0
2022-08-23 10:00:00,43.49,43.61,43.43,43.46,130284.0,39.9602,40.0704,39.905,39.9326,130284.0
2022-08-23 10:30:00,43.47,43.58,43.23,43.25,86377.0,39.9418,40.0429,39.7213,39.7397,86377.0
2022-08-23 11:00:00,43.25,43.26,43.09,43.09,70742.0,39.7397,39.7488,39.5926,39.5926,70742.0
2022-08-23 11:30:00,43.1,43.21,43.09,43.16,54413.0,39.6018,39.7029,39.5926,39.657,54413.0
2022-08-23 12:00:00,43.15,43.17,43.02,43.04,68302.0,39.6478,39.6661,39.5283,39.5467,68302.0
2022-08-23 12:30:00,43.02,43.17,43.01,43.14,47304.0,39.5283,39.6661,39.5191,39.6386,47304.0
2022-08-23 13:00:00,43.14,43.18,43.09,43.17,35210.0,39.6386,39.6753,39.5926,39.6661,35210.0
2022-08-23 13:30:00,43.17,43.2,43.05,43.12,74182.0,39.6661,39.6937,39.5559,39.6202,74182.0
2022-08-23 14:00:00,43.09,43.15,43.04,43.14,42190.0,39.5926,39.6478,39.5467,39.6386,42190.0
2022-08-23 14:30:00,43.13,43.14,43.01,43.02,51606.0,39.6294,39.6386,39.5191,39.5283,51606.0
2022-08-23 15:00:00,43.02,43.06,42.96,43.02,93302.0,39.5283,39.5651,39.4732,39.5283,93302.0
2022-08-23 15:30:00,43.01,43.04,42.95,42.97,263551.0,39.5191,39.5467,39.464,39.4824,263551.0
2022-08-24 09:30:00,42.85,43.02,42.68,42.78,153471.0,39.3721,39.5283,39.2159,39.3078,153471.0
2022-08-24 10:00:00,42.77,43.04,42.76,42.99,74024.0,39.2986,39.5467,39.2894,39.5008,74024.0
2022-08-24 10:30:00,42.99,43.09,42.95,42.98,74234.0,39.5008,39.5926,39.464,39.4916,74234.0
2022-08-24 11:00:00,42.99,43.23,42.96,43.19,159692.0,39.5008,39.7213,39.4732,39.6845,159692.0
2022-08-24 11:30:00,43.2,43.3,43.17,43.23,52926.0,39.6937,39.7856,39.6661,39.7213,52926.0
2022-08-24 12:00:00,43.23,43.27,43.13,43.13,127775.0,39.7213,39.758,39.6294,39.6294,127775.0
2022-08-24 12:30:00,43.12,43.13,42.89,42.91,71969.0,39.6202,39.6294,39.4089,39.4272,71969.0
2022-08-24 13:00:00,42.91,42.95,42.83,42.84,94975.0,39.4272,39.464,39.3537,39.3629,94975.0
2022-08-24 13:30:00,42.84,42.86,42.79,42.84,59565.0,39.3629,39.3813,39.317,39.3629,59565.0
2022-08-24 14:00:00,42.84,42.9,42.84,42.86,55326.0,39.3629,39.4181,39.3629,39.3813,55326.0
2022-08-24 14:30:00,42.86,42.88,42.78,42.87,62410.0,39.3813,39.3997,39.3078,39.3905,62410.0
2022-08-24 15:00:00,42.87,42.97,42.85,42.93,62236.0,39.3905,39.4824,39.3721,39.4456,62236.0
2022-08-24 15:30:00,42.93,43.12,42.9,42.98,401358.0,39.4456,39.6202,39.4181,39.4916,401358.0
2022-08-25 09:30:00,43.15,43.58,42.99,43.55,201501.0,39.6478,40.0429,39.5008,40.0153,201501.0
2022-08-25 10:00:00,43.56,43.64,43.45,43.64,171517.0,40.0245,40.098,39.9234,40.098,171517.0
2022-08-25 10:30:00,43.65,43.75,43.63,43.66,101989.0,40.1072,40.1991,40.0888,40.1164,101989.0
2022-08-25 11:00:00,43.66,43.67,43.33,43.43,211131.0,40.1164,40.1256,39.8132,39.905,211131.0
2022-08-25 11:30:00,43.43,43.51,43.33,43.51,104998.0,39.905,39.9785,39.8132,39.9785,104998.0
2022-08-25 12:00:00,43.5,43.5,43.24,43.33,59398.0,39.9694,39.9694,39.7305,39.8132,59398.0
2022-08-25 12:30:00,43.29,43.36,43.22,43.31,44119.0,39.7764,39.8407,39.7121,39.7948,44119.0
2022-08-25 13:00:00,43.3,43.34,43.25,43.31,67391.0,39.7856,39.8223,39.7397,39.7948,67391.0
2022-08-25 13:30:00,43.31,43.4,43.28,43.38,47127.0,39.7948,39.8775,39.7672,39.8591,47127.0
2022-08-25 14:00:00,43.38,43.4,43.3,43.33,76037.0,39.8591,39.8775,39.7856,39.8132,76037.0
2022-08-25 14:30:00,43.34,43.34,43.2,43.25,46214.0,39.8223,39.8223,39.6937,39.7397,46214.0
2022-08-25 15:00:00,43.25,43.31,43.23,43.3,108189.0,39.7397,39.7948,39.7213,39.7856,108189.0
2022-08-25 15:30:00,43.3,43.53,43.21,43.53,528907.0,39.7856,39.9969,39.7029,39.9969,528907.0
2022-08-26 09:30:00,43.78,43.85,43.59,43.63,153790.0,40.2266,40.291,40.0521,40.0888,153790.0
2022-08-26 10:00:00,43.61,43.61,42.92,42.96,139386.0,40.0704,40.0704,39.4364,39.4732,139386.0
2022-08-26 10:30:00,42.95,42.95,42.67,42.73,81211.0,39.464,39.464,39.2067,39.2619,81211.0
2022-08-26 11:00:00,42.7,42.72,42.39,42.44,155619.0,39.2343,39.2527,38.9495,38.9954,155619.0
2022-08-26 11:30:00,42.44,42.55,42.35,42.44,85170.0,38.9954,39.0965,38.9127,38.9954,85170.0
2022-08-26 12:00:00,42.41,42.46,42.28,42.3,107466.0,38.9678,39.0138,38.8484,38.8668,107466.0
2022-08-26 12:30:00,42.29,42.4,42.22,42.39,67142.0,38.8576,38.9586,38.7933,38.9495,67142.0
2022-08-26 13:00:00,42.39,42.46,42.35,42.41,71664.0,38.9495,39.0138,38.9127,38.9678,71664.0
2022-08-26 13:30:00,42.41,42.41,42.26,42.4,63548.0,38.9678,38.9678,38.83,38.9586,63548.0
2022-08-26 14:00:00,42.43,42.47,42.31,42.4,78421.0,38.9862,39.023,38.8759,38.9586,78421.0
2022-08-26 14:30:00,42.4,42.54,42.24,42.25,304060.0,38.9586,39.0873,38.8116,38.8208,304060.0
2022-08-26 15:00:00,42.25,42.43,42.24,42.35,82777.0,38.8208,38.9862,38.8116,38.9127,82777.0
2022-08-26 15:30:00,42.35,42.36,41.99,42.01,721090.0,38.9127,38.9219,38.5819,38.6003,721090.0
2022-08-29 09:30:00,41.77,41.87,41.52,41.73,160063.0,38.3798,38.4717,38.1501,38.343,160063.0
2022-08-29 10:00:00,41.72,41.86,41.64,41.69,158585.0,38.3338,38.4625,38.2603,38.3063,158585.0
2022-08-29 10:30:00,41.67,41.69,41.47,41.56,88931.0,38.2879,38.3063,38.1041,38.1868,88931.0
2022-08-29 11:00:00,41.57,41.83,41.55,41.8,77811.0,38.196,38.4349,38.1776,38.4073,77811.0
2022-08-29 11:30:00,41.81,41.98,41.76,41.93,60768.0,38.4165,38.5727,38.3706,38.5268,60768.0
2022-08-29 12:00:00,41.94,42.01,41.91,41.93,39602.0,38.536,38.6003,38.5084,38.5268,39602.0
2022-08-29 12:30:00,41.93,42.11,41.88,42.03,44411.0,38.5268,38.6922,38.4808,38.6187,44411.0
2022-08-29 13:00:00,42.03,42.08,41.93,42.04,50044.0,38.6187,38.6646,38.5268,38.6279,50044.0
2022-08-29 13:30:00,42.04,42.17,42.04,42.15,48876.0,38.6279,38.7473,38.6279,38.7289,48876.0
2022-08-29 14:00:00,42.14,42.14,41.94,41.99,99719.0,38.7197,38.7197,38.536,38.5819,99719.0
2022-08-29 14:30:00,41.99,42.14,41.96,42.07,91356.0,38.5819,38.7197,38.5544,38.6554,91356.0
2022-08-29 15:00:00,42.07,42.17,41.85,41.89,126719.0,38.6554,38.7473,38.4533,38.49,126719.0
2022-08-29 15:30:00,41.88,41.94,41.74,41.76,523302.0,38.4808,38.536,38.3522,38.3706,523302.0
2022-08-30 09:30:00,42.0,42.13,41.79,41.79,118991.0,38.5911,38.7106,38.3982,38.3982,118991.0
2022-08-30 10:00:00,41.78,41.88,41.57,41.67,55942.0,38.389,38.4808,38.196,38.2879,55942.0
2022-08-30 10:30:00,41.66,41.69,41.35,41.64,84882.0,38.2787,38.3063,37.9939,38.2603,84882.0
2022-08-30 11:00:00,41.64,41.8,41.61,41.71,94733.0,38.2603,38.4073,38.2328,38.3246,94733.0
2022-08-30 11:30:00,41.71,41.85,41.66,41.81,58496.0,38.3246,38.4533,38.2787,38.4165,58496.0
2022-08-30 12:00:00,41.81,41.94,41.78,41.87,57071.0,38.4165,38.536,38.389,38.4717,57071.0
2022-08-30 12:30:00,41.87,41.87,41.68,41.68,64500.0,38.4717,38.4717,38.2971,38.2971,64500.0
2022-08-30 13:00:00,41.68,41.7,41.47,41.55,82790.0,38.2971,38.3155,38.1041,38.1776,82790.0
2022-08-30 13:30:00,41.54,41.57,41.35,41.51,88546.0,38.1684,38.196,37.9939,38.1409,88546.0
2022-08-30 14:00:00,41.52,41.66,41.5,41.53,68830.0,38.1501,38.2787,38.1317,38.1593,68830.0
2022-08-30 14:30:00,41.52,41.68,41.49,41.54,75139.0,38.1501,38.2971,38.1225,38.1684,75139.0
2022-08-30 15:00:00,41.54,41.74,41.53,41.61,99248.0,38.1684,38.3522,38.1593,38.2328,99248.0
2022-08-30 15:30:00,41.61,41.72,41.49,41.67,365643.0,38.2328,38.3338,38.1225,38.2879,365643.0
2022-08-31 09:30:00,41.98,42.07,41.59,41.71,129792.0,38.5727,38.6554,38.2144,38.3246,129792.0
2022-08-31 10:00:00,41.71,41.81,41.6,41.69,69591.0,38.3246,38.4165,38.2236,38.3063,69591.0
2022-08-31 10:30:00,41.68,42.0,41.63,41.83,56572.0,38.2971,38.5911,38.2511,38.4349,56572.0
2022-08-31 11:00:00,41.79,41.84,41.66,41.74,63911.0,38.3982,38.4441,38.2787,38.3522,63911.0
2022-08-31 11:30:00,41.73,41.86,41.68,41.85,78773.0,38.343,38.4625,38.2971,38.4533,78773.0
2022-08-31 12:00:00,41.84,41.87,41.68,41.69,62442.0,38.4441,38.4717,38.2971,38.3063,62442.0
2022-08-31 12:30:00,41.69,41.83,41.68,41.83,128611.0,38.3063,38.4349,38.2971,38.4349,128611.0
2022-08-31 13:00:00,41.82,41.92,41.74,41.78,108628.0,38.4257,38.5176,38.3522,38.389,108628.0
2022-08-31 13:30:00,41.79,41.85,41.69,41.81,93375.0,38.3982,38.4533,38.3063,38.4165,93375.0
2022-08-31 14:00:00,41.81,41.86,41.69,41.71,40875.0,38.4165,38.4625,38.3063,38.3246,40875.0
2022-08-31 14:30:00,41.7,41.7,41.55,41.61,56399.0,38.3155,38.3155,38.1776,38.2328,56399.0
2022-08-31 15:00:00,41.61,41.83,41.59,41.72,116032.0,38.2328,38.4349,38.2144,38.3338,116032.0
2022-08-31 15:30:00,41.72,41.89,41.52,41.53,646899.0,38.3338,38.49,38.1501,38.1593,646899.0
2022-09-01 09:30:00,41.45,41.45,40.76,40.86,247125.0,38.0857,38.0857,37.4518,37.5436,247125.0
2022-09-01 10:00:00,40.86,40.87,40.49,40.83,148891.0,37.5436,37.5528,37.2037,37.5161,148891.0
2022-09-01 10:30:00,40.82,40.86,40.55,40.77,120156.0,37.5069,37.5436,37.2588,37.4609,120156.0
2022-09-01 11:00:00,40.78,41.01,40.73,40.92,214781.0,37.4701,37.6815,37.4242,37.5988,214781.0
2022-09-01 11:30:00,40.92,41.13,40.9,40.97,90725.0,37.5988,37.7917,37.5804,37.6447,90725.0
2022-09-01 12:00:00,40.96,41.06,40.93,41.02,173956.0,37.6355,37.7274,37.608,37.6906,173956.0
2022-09-01 12:30:00,41.0,41.04,40.79,40.84,85045.0,37.6723,37.709,37.4793,37.5253,85045.0
2022-09-01 13:00:00,40.85,41.15,40.8,41.13,107109.0,37.5344,37.8101,37.4885,37.7917,107109.0
2022-09-01 13:30:00,41.13,41.18,41.07,41.13,131433.0,37.7917,37.8377,37.7366,37.7917,131433.0
2022-09-01 14:00:00,41.13,41.29,41.09,41.27,98927.0,37.7917,37.9387,37.755,37.9204,98927.0
2022-09-01 14:30:00,41.27,41.35,41.14,41.19,129847.0,37.9204,37.9939,37.8009,37.8468,129847.0
2022-09-01 15:00:00,41.18,41.29,41.1,41.13,108300.0,37.8377,37.9387,37.7642,37.7917,108300.0
2022-09-01 15:30:00,41.13,41.38,41.09,41.37,426974.0,37.7917,38.0214,37.755,38.0122,426974.0
2022-09-02 09:30:00,41.94,42.04,41.73,41.93,246693.0,38.536,38.6279,38.343,38.5268,246693.0
2022-09-02 10:00:00,41.93,42.08,41.77,42.01,131051.0,38.5268,38.6646,38.3798,38.6003,131051.0
2022-09-02 10:30:00,42.02,42.17,42.02,42.11,155610.0,38.6095,38.7473,38.6095,38.6922,155610.0
2022-09-02 11:00:00,42.11,42.27,42.09,42.21,151096.0,38.6922,38.8392,38.6738,38.7841,151096.0
2022-09-02 11:30:00,42.2,42.37,42.15,42.32,108364.0,38.7749,38.9311,38.7289,38.8851,108364.0
2022-09-02 12:00:00,42.32,42.35,42.06,42.09,84304.0,38.8851,38.9127,38.6462,38.6738,84304.0
2022-09-02 12:30:00,42.08,42.12,41.75,41.82,112136.0,38.6646,38.7014,38.3614,38.4257,112136.0
2022-09-02 13:00:00,41.81,41.81,41.37,41.4,85793.0,38.4165,38.4165,38.0122,38.0398,85793.0
2022-09-02 13:30:00,41.4,41.51,41.27,41.29,76216.0,38.0398,38.1409,37.9204,37.9387,76216.0
2022-09-02 14:00:00,41.3,41.42,41.25,41.33,124452.0,37.9479,38.0582,37.902,37.9755,124452.0
2022-09-02 14:30:00,41.32,41.4,41.15,41.15,163181.0,37.9663,38.0398,37.8101,37.8101,163181.0
2022-09-02 15:00:00,41.15,41.33,41.05,41.1,120811.0,37.8101,37.9755,37.7182,37.7642,120811.0
2022-09-02 15:30:00,41.09,41.16,40.81,41.12,538201.0,37.755,37.8193,37.4977,37.7825,538201.0
2022-09-06 09:30:00,41.39,41.47,40.68,40.93,239241.0,38.0306,38.1041,37.3782,37.608,239241.0
2022-09-06 10:00:00,40.95,40.95,40.56,40.86,139523.0,37.6263,37.6263,37.268,37.5436,139523.0
2022-09-06 10:30:00,40.86,41.06,40.74,41.0,195573.0,37.5436,37.7274,37.4334,37.6723,195573.0
2022-09-06 11:00:00,40.97,41.15,40.9,40.95,125306.0,37.6447,37.8101,37.5804,37.6263,125306.0
2022-09-06 11:30:00,40.94,41.19,40.93,41.16,151959.0,37.6171,37.8468,37.608,37.8193,151959.0
2022-09-06 12:00:00,41.15,41.24,40.81,40.92,365544.0,37.8101,37.8928,37.4977,37.5988,365544.0
2022-09-06 12:30:00,40.91,41.05,40.81,40.95,69020.0,37.5896,37.7182,37.4977,37.6263,69020.0
2022-09-06 13:00:00,40.96,40.98,40.67,40.75,84120.0,37.6355,37.6539,37.3691,37.4426,84120.0
2022-09-06 13:30:00,40.73,40.97,40.72,40.97,68557.0,37.4242,37.6447,37.415,37.6447,68557.0
2022-09-06 14:00:00,40.97,41.1,40.93,41.04,94705.0,37.6447,37.7642,37.608,37.709,94705.0
2022-09-06 14:30:00,41.05,41.1,40.95,41.02,106917.0,37.7182,37.7642,37.6263,37.6906,106917.0
2022-09-06 15:00:00,41.03,41.2,40.97,41.14,120873.0,37.6998,37.856,37.6447,37.8009,120873.0
2022-09-06 15:30:00,41.14,41.18,41.0,41.17,505369.0,37.8009,37.8377,37.6723,37.8285,505369.0
2022-09-07 09:30:00,40.96,41.37,40.91,41.25,270775.0,37.6355,38.0122,37.5896,37.902,270775.0
2022-09-07 10:00:00,41.25,41.5,41.19,41.48,162574.0,37.902,38.1317,37.8468,38.1133,162574.0
2022-09-07 10:30:00,41.49,41.7,41.47,41.66,159622.0,38.1225,38.3155,38.1041,38.2787,159622.0
2022-09-07 11:00:00,41.66,41.96,41.58,41.88,303051.0,38.2787,38.5544,38.2052,38.4808,303051.0
2022-09-07 11:30:00,41.88,41.99,41.82,41.91,189809.0,38.4808,38.5819,38.4257,38.5084,189809.0
2022-09-07 12:00:00,41.91,41.99,41.82,41.95,143641.0,38.5084,38.5819,38.4257,38.5452,143641.0
2022-09-07 12:30:00,41.95,42.16,41.9,42.14,190564.0,38.5452,38.7381,38.4992,38.7197,190564.0
2022-09-07 13:00:00,42.15,42.23,42.13,42.16,162876.0,38.7289,38.8024,38.7106,38.7381,162876.0
2022-09-07 13:30:00,42.16,42.41,42.15,42.38,143214.0,38.7381,38.9678,38.7289,38.9403,143214.0
2022-09-07 14:00:00,42.39,42.5,42.28,42.37,146026.0,38.9495,39.0505,38.8484,38.9311,146026.0
2022-09-07 14:30:00,42.37,42.5,42.36,42.48,130380.0,38.9311,39.0505,38.9219,39.0321,130380.0
2022-09-07 15:00:00,42.48,42.53,42.42,42.52,140700.0,39.0321,39.0781,38.977,39.0689,140700.0
2022-09-07 15:30:00,42.52,42.56,42.38,42.44,686005.0,39.0689,39.1057,38.9403,38.9954,686005.0
2022-09-08 09:30:00,42.1,42.65,42.02,42.64,285375.0,38.683,39.1884,38.6095,39.1792,285375.0
2022-09-08 10:00:00,42.64,43.09,42.61,43.08,216875.0,39.1792,39.5926,39.1516,39.5834,216875.0
2022-09-08 10:30:00,43.08,43.29,43.02,43.26,309414.0,39.5834,39.7764,39.5283,39.7488,309414.0
2022-09-08 11:00:00,43.27,43.34,43.13,43.17,168278.0,39.758,39.8223,39.6294,39.6661,168278.0
2022-09-08 11:30:00,43.17,43.42,43.12,43.36,277476.0,39.6661,39.8959,39.6202,39.8407,277476.0
2022-09-08 12:00:00,43.36,43.37,42.94,43.16,227561.0,39.8407,39.8499,39.4548,39.657,227561.0
2022-09-08 12:30:00,43.16,43.55,43.16,43.45,111218.0,39.657,40.0153,39.657,39.9234,111218.0
2022-09-08 13:00:00,43.44,43.62,43.29,43.55,234874.0,39.9142,40.0796,39.7764,40.0153,234874.0
2022-09-08 13:30:00,43.56,43.67,43.48,43.54,237284.0,40.0245,40.1256,39.951,40.0061,237284.0
2022-09-08 14:00:00,43.55,43.68,43.5,43.63,128310.0,40.0153,40.1348,39.9694,40.0888,128310.0
2022-09-08 14:30:00,43.64,43.72,43.43,43.51,157583.0,40.098,40.1715,39.905,39.9785,157583.0
2022-09-08 15:00:00,43.5,43.72,43.45,43.68,171846.0,39.9694,40.1715,39.9234,40.1348,171846.0
2022-09-08 15:30:00,43.67,43.84,43.54,43.81,683412.0,40.1256,40.2818,40.0061,40.2542,683412.0
2022-09-09 09:30:00,44.12,44.25,43.99,44.21,221248.0,40.539,40.6585,40.4196,40.6217,221248.0
2022-09-09 10:00:00,44.22,44.31,43.96,44.03,242328.0,40.6309,40.7136,40.392,40.4563,242328.0
2022-09-09 10:30:00,44.02,44.11,43.94,44.0,154525.0,40.4472,40.5299,40.3736,40.4288,154525.0
2022-09-09 11:00:00,44.0,44.0,43.83,43.9,126737.0,40.4288,40.4288,40.2726,40.3369,126737.0
2022-09-09 11:30:00,43.88,44.17,43.8,44.13,306642.0,40.3185,40.585,40.245,40.5482,306642.0
2022-09-09 12:00:00,44.14,44.17,43.9,44.0,186255.0,40.5574,40.585,40.3369,40.4288,186255.0
2022-09-09 12:30:00,44.01,44.08,43.94,44.04,108329.0,40.438,40.5023,40.3736,40.4655,108329.0
2022-09-09 13:00:00,44.05,44.15,44.01,44.07,100390.0,40.4747,40.5666,40.438,40.4931,100390.0
2022-09-09 13:30:00,44.07,44.17,44.01,44.11,87382.0,40.4931,40.585,40.438,40.5299,87382.0
2022-09-09 14:00:00,44.12,44.18,44.04,44.15,129931.0,40.539,40.5942,40.4655,40.5666,129931.0
2022-09-09 14:30:00,44.15,44.15,44.0,44.07,128172.0,40.5666,40.5666,40.4288,40.4931,128172.0
2022-09-09 15:00:00,44.08,44.22,44.05,44.16,229228.0,40.5023,40.6309,40.4747,40.5758,229228.0
2022-09-09 15:30:00,44.17,44.22,44.08,44.14,875001.0,40.585,40.6309,40.5023,40.5574,875001.0
2022-09-12 09:30:00,44.5,44.81,44.36,44.76,202863.0,40.8882,41.173,40.7596,41.1271,202863.0
2022-09-12 10:00:00,44.77,44.77,44.49,44.56,154479.0,41.1363,41.1363,40.879,40.9433,154479.0
2022-09-12 10:30:00,44.56,44.58,44.25,44.3,236029.0,40.9433,40.9617,40.6585,40.7044,236029.0
2022-09-12 11:00:00,44.29,44.3,44.16,44.27,94296.0,40.6952,40.7044,40.5758,40.6769,94296.0
2022-09-12 11:30:00,44.29,44.36,44.04,44.12,305447.0,40.6952,40.7596,40.4655,40.539,305447.0
2022-09-12 12:00:00,44.11,44.15,43.93,44.04,217196.0,40.5299,40.5666,40.3645,40.4655,217196.0
2022-09-12 12:30:00,44.05,44.17,44.02,44.16,136626.0,40.4747,40.585,40.4472,40.5758,136626.0
2022-09-12 13:00:00,44.16,44.31,44.06,44.3,161342.0,40.5758,40.7136,40.4839,40.7044,161342.0
2022-09-12 13:30:00,44.29,44.31,44.15,44.24,74208.0,40.6952,40.7136,40.5666,40.6493,74208.0
2022-09-12 14:00:00,44.25,44.26,44.11,44.18,110192.0,40.6585,40.6677,40.5299,40.5942,110192.0
2022-09-12 14:30:00,44.18,44.3,44.08,44.26,198164.0,40.5942,40.7044,40.5023,40.6677,198164.0
2022-09-12 15:00:00,44.26,44.32,44.15,44.16,259258.0,40.6677,40.7228,40.5666,40.5758,259258.0
2022-09-12 15:30:00,44.16,44.29,44.05,44.28,756728.0,40.5758,40.6952,40.4747,40.6861,756728.0
2022-09-13 09:30:00,43.85,44.86,43.77,44.72,722680.0,40.291,41.219,40.2174,41.0903,722680.0
2022-09-13 10:00:00,44.72,44.78,44.26,44.28,472181.0,41.0903,41.1455,40.6677,40.6861,472181.0
2022-09-13 10:30:00,44.27,44.32,43.91,44.16,265554.0,40.6769,40.7228,40.3461,40.5758,265554.0
2022-09-13 11:00:00,44.17,44.44,44.17,44.43,223207.0,40.585,40.8331,40.585,40.8239,223207.0
2022-09-13 11:30:00,44.42,44.5,44.2,44.28,161029.0,40.8147,40.8882,40.6125,40.6861,161029.0
2022-09-13 12:00:00,44.27,44.31,44.18,44.21,125396.0,40.6769,40.7136,40.5942,40.6217,125396.0
2022-09-13 12:30:00,44.21,44.34,44.12,44.29,110221.0,40.6217,40.7412,40.539,40.6952,110221.0
2022-09-13 13:00:00,44.28,44.51,44.23,44.5,118116.0,40.6861,40.8974,40.6401,40.8882,118116.0
2022-09-13 13:30:00,44.49,44.61,44.46,44.55,176566.0,40.879,40.9893,40.8514,40.9341,176566.0
2022-09-13 14:00:00,44.55,44.58,44.36,44.37,107048.0,40.9341,40.9617,40.7596,40.7687,107048.0
2022-09-13 14:30:00,44.38,44.4,44.08,44.18,182015.0,40.7779,40.7963,40.5023,40.5942,182015.0
2022-09-13 15:00:00,44.18,44.21,43.98,44.05,166635.0,40.5942,40.6217,40.4104,40.4747,166635.0
2022-09-13 15:30:00,44.05,44.2,43.91,44.1,847848.0,40.4747,40.6125,40.3461,40.5207,847848.0
2022-09-14 09:30:00,44.2,44.58,44.1,44.44,327388.0,40.6125,40.9617,40.5207,40.8331,327388.0
2022-09-14 10:00:00,44.44,44.54,43.57,43.59,278482.0,40.8331,40.9249,40.0337,40.0521,278482.0
2022-09-14 10:30:00,43.59,44.18,43.56,44.17,220985.0,40.0521,40.5942,40.0245,40.585,220985.0
2022-09-14 11:00:00,44.18,44.28,44.07,44.12,241325.0,40.5942,40.6861,40.4931,40.539,241325.0
2022-09-14 11:30:00,44.11,44.14,43.74,43.74,126624.0,40.5299,40.5574,40.1899,40.1899,126624.0
2022-09-14 12:00:00,43.74,43.91,43.66,43.73,147728.0,40.1899,40.3461,40.1164,40.1807,147728.0
2022-09-14 12:30:00,43.74,43.95,43.59,43.95,142142.0,40.1899,40.3828,40.0521,40.3828,142142.0
2022-09-14 13:00:00,43.94,43.99,43.8,43.84,94700.0,40.3736,40.4196,40.245,40.2818,94700.0
2022-09-14 13:30:00,43.84,43.87,43.68,43.81,139185.0,40.2818,40.3093,40.1348,40.2542,139185.0
2022-09-14 14:00:00,43.81,43.86,43.69,43.77,151841.0,40.2542,40.3001,40.1439,40.2174,151841.0
2022-09-14 14:30:00,43.78,43.82,43.55,43.59,107056.0,40.2266,40.2634,40.0153,40.0521,107056.0
2022-09-14 15:00:00,43.59,43.65,43.34,43.43,176356.0,40.0521,40.1072,39.8223,39.905,176356.0
2022-09-14 15:30:00,43.42,43.79,43.28,43.73,788499.0,39.8959,40.2358,39.7672,40.1807,788499.0
2022-09-15 09:30:00,43.85,44.95,43.7,44.87,292599.0,40.291,41.3017,40.1531,41.2282,292599.0
2022-09-15 10:00:00,44.88,45.01,44.45,44.45,205646.0,41.2374,41.3568,40.8423,40.8423,205646.0
2022-09-15 10:30:00,44.45,44.61,44.38,44.57,190272.0,40.8423,40.9893,40.7779,40.9525,190272.0
2022-09-15 11:00:00,44.57,44.75,44.43,44.68,257568.0,40.9525,41.1179,40.8239,41.0536,257568.0
2022-09-15 11:30:00,44.67,44.68,44.28,44.35,322781.0,41.0444,41.0536,40.6861,40.7504,322781.0
2022-09-15 12:00:00,44.36,44.54,44.35,44.42,127034.0,40.7596,40.9249,40.7504,40.8147,127034.0
2022-09-15 12:30:00,44.43,44.59,44.41,44.58,93952.0,40.8239,40.9709,40.8055,40.9617,93952.0
2022-09-15 13:00:00,44.58,44.9,44.57,44.83,162758.0,40.9617,41.2557,40.9525,41.1914,162758.0
2022-09-15 13:30:00,44.83,44.86,44.64,44.67,163102.0,41.1914,41.219,41.0168,41.0444,163102.0
2022-09-15 14:00:00,44.66,44.73,44.44,44.72,122171.0,41.0352,41.0995,40.8331,41.0903,122171.0
2022-09-15 14:30:00,44.73,44.77,44.5,44.54,85228.0,41.0995,41.1363,40.8882,40.9249,85228.0
2022-09-15 15:00:00,44.55,44.56,44.19,44.29,171020.0,40.9341,40.9433,40.6034,40.6952,171020.0
2022-09-15 15:30:00,44.29,44.46,44.25,44.43,494580.0,40.6952,40.8514,40.6585,40.8239,494580.0
2022-09-16 09:30:00,44.09,44.31,43.51,43.6,859231.0,40.5115,40.7136,39.9785,40.0612,859231.0
2022-09-16 10:00:00,43.59,44.23,43.56,44.06,240723.0,40.0521,40.6401,40.0245,40.4839,240723.0
2022-09-16 10:30:00,44.06,44.14,43.8,43.81,133840.0,40.4839,40.5574,40.245,40.2542,133840.0
2022-09-16 11:00:00,43.82,43.95,43.68,43.71,71473.0,40.2634,40.3828,40.1348,40.1623,71473.0
2022-09-16 11:30:00,43.69,43.8,43.63,43.76,84263.0,40.1439,40.245,40.0888,40.2083,84263.0
2022-09-16 12:00:00,43.76,43.76,43.58,43.63,68315.0,40.2083,40.2083,40.0429,40.0888,68315.0
2022-09-16 12:30:00,43.63,43.87,43.58,43.73,91721.0,40.0888,40.3093,40.0429,40.1807,91721.0
2022-09-16 13:00:00,43.73,43.73,43.58,43.62,77257.0,40.1807,40.1807,40.0429,40.0796,77257.0
2022-09-16 13:30:00,43.61,43.72,43.53,43.55,72777.0,40.0704,40.1715,39.9969,40.0153,72777.0
2022-09-16 14:00:00,43.54,43.71,43.47,43.68,136620.0,40.0061,40.1623,39.9418,40.1348,136620.0
2022-09-16 14:30:00,43.68,43.87,43.64,43.8,98605.0,40.1348,40.3093,40.098,40.245,98605.0
2022-09-16 15:00:00,43.8,43.91,43.77,43.82,122239.0,40.245,40.3461,40.2174,40.2634,122239.0
2022-09-16 15:30:00,43.82,44.03,43.75,43.9,677698.0,40.2634,40.4563,40.1991,40.3369,677698.0
2022-09-19 09:30:00,43.46,44.24,43.41,44.21,188568.0,39.9326,40.6493,39.8867,40.6217,188568.0
2022-09-19 10:00:00,44.21,44.3,44.04,44.3,170282.0,40.6217,40.7044,40.4655,40.7044,170282.0
2022-09-19 10:30:00,44.31,44.51,44.28,44.37,167142.0,40.7136,40.8974,40.6861,40.7687,167142.0
2022-09-19 11:00:00,44.38,44.52,44.21,44.23,127389.0,40.7779,40.9066,40.6217,40.6401,127389.0
2022-09-19 11:30:00,44.23,44.25,44.05,44.06,91451.0,40.6401,40.6585,40.4747,40.4839,91451.0
2022-09-19 12:00:00,44.06,44.12,43.83,43.85,80747.0,40.4839,40.539,40.2726,40.291,80747.0
2022-09-19 12:30:00,43.85,44.03,43.82,44.03,58022.0,40.291,40.4563,40.2634,40.4563,58022.0
2022-09-19 13:00:00,44.04,44.06,43.92,44.05,55656.0,40.4655,40.4839,40.3553,40.4747,55656.0
2022-09-19 13:30:00,44.04,44.04,43.86,43.9,152454.0,40.4655,40.4655,40.3001,40.3369,152454.0
2022-09-19 14:00:00,43.9,43.99,43.84,43.89,121710.0,40.3369,40.4196,40.2818,40.3277,121710.0
2022-09-19 14:30:00,43.89,44.0,43.88,43.96,109472.0,40.3277,40.4288,40.3185,40.392,109472.0
2022-09-19 15:00:00,43.96,44.25,43.96,44.21,200528.0,40.392,40.6585,40.392,40.6217,200528.0
2022-09-19 15:30:00,44.22,44.31,44.13,44.22,430679.0,40.6309,40.7136,40.5482,40.6309,430679.0
2022-09-20 09:30:00,43.84,43.91,43.52,43.52,158619.0,40.2818,40.3461,39.9877,39.9877,158619.0
2022-09-20 10:00:00,43.52,43.67,43.38,43.48,144969.0,39.9877,40.1256,39.8591,39.951,144969.0
2022-09-20 10:30:00,43.48,43.6,43.36,43.57,87755.0,39.951,40.0612,39.8407,40.0337,87755.0
2022-09-20 11:00:00,43.57,43.64,43.46,43.48,95980.0,40.0337,40.098,39.9326,39.951,95980.0
2022-09-20 11:30:00,43.48,43.62,43.39,43.58,85619.0,39.951,40.0796,39.8683,40.0429,85619.0
2022-09-20 12:00:00,43.59,43.64,43.42,43.42,108035.0,40.0521,40.098,39.8959,39.8959,108035.0
2022-09-20 12:30:00,43.42,43.43,43.21,43.25,95528.0,39.8959,39.905,39.7029,39.7397,95528.0
2022-09-20 13:00:00,43.24,43.26,43.04,43.04,70704.0,39.7305,39.7488,39.5467,39.5467,70704.0
2022-09-20 13:30:00,43.03,43.11,42.9,42.93,208539.0,39.5375,39.611,39.4181,39.4456,208539.0
2022-09-20 14:00:00,42.92,43.18,42.92,43.1,121571.0,39.4364,39.6753,39.4364,39.6018,121571.0
2022-09-20 14:30:00,43.07,43.15,42.91,43.09,109875.0,39.5743,39.6478,39.4272,39.5926,109875.0
2022-09-20 15:00:00,43.1,43.36,43.05,43.33,123596.0,39.6018,39.8407,39.5559,39.8132,123596.0
2022-09-20 15:30:00,43.33,43.47,43.22,43.28,467063.0,39.8132,39.9418,39.7121,39.7672,467063.0
2022-09-21 09:30:00,43.56,43.62,43.19,43.27,134879.0,40.0245,40.0796,39.6845,39.758,134879.0
2022-09-21 10:00:00,43.27,43.53,43.26,43.51,191045.0,39.758,39.9969,39.7488,39.9785,191045.0
2022-09-21 10:30:00,43.51,43.52,43.34,43.47,84144.0,39.9785,39.9877,39.8223,39.9418,84144.0
2022-09-21 11:00:00,43.45,43.53,43.37,43.41,78946.0,39.9234,39.9969,39.8499,39.8867,78946.0
2022-09-21 11:30:00,43.4,43.5,43.37,43.5,56500.0,39.8775,39.9694,39.8499,39.9694,56500.0
2022-09-21 12:00:00,43.49,43.51,43.37,43.4,52397.0,39.9602,39.9785,39.8499,39.8775,52397.0
2022-09-21 12:30:00,43.39,43.43,43.24,43.25,48338.0,39.8683,39.905,39.7305,39.7397,48338.0
2022-09-21 13:00:00,43.24,43.39,43.24,43.39,38332.0,39.7305,39.8683,39.7305,39.8683,38332.0
2022-09-21 13:30:00,43.39,43.42,43.27,43.39,117824.0,39.8683,39.8959,39.758,39.8683,117824.0
2022-09-21 14:00:00,43.36,43.36,42.67,42.84,182298.0,39.8407,39.8407,39.2067,39.3629,182298.0
2022-09-21 14:30:00,42.8,43.54,42.71,43.37,290772.0,39.3262,40.0061,39.2435,39.8499,290772.0
2022-09-21 15:00:00,43.39,43.45,42.79,42.81,209749.0,39.8683,39.9234,39.317,39.3354,209749.0
2022-09-21 15:30:00,42.8,42.85,42.29,42.3,660387.0,39.3262,39.3721,38.8576,38.8668,660387.0
2022-09-22 09:30:00,42.47,42.56,41.71,41.73,215455.0,39.023,39.1057,38.3246,38.343,215455.0
2022-09-22 10:00:00,41.72,41.97,41.63,41.85,139142.0,38.3338,38.5635,38.2511,38.4533,139142.0
2022-09-22 10:30:00,41.85,41.89,41.56,41.57,129188.0,38.4533,38.49,38.1868,38.196,129188.0
2022-09-22 11:00:00,41.57,41.6,41.43,41.59,139718.0,38.196,38.2236,38.0674,38.2144,139718.0
2022-09-22 11:30:00,41.59,41.7,41.31,41.34,141739.0,38.2144,38.3155,37.9571,37.9847,141739.0
2022-09-22 12:00:00,41.33,41.52,41.27,41.4,262023.0,37.9755,38.1501,37.9204,38.0398,262023.0
2022-09-22 12:30:00,41.39,41.47,41.31,41.35,285788.0,38.0306,38.1041,37.9571,37.9939,285788.0
2022-09-22 13:00:00,41.35,41.39,41.18,41.3,177965.0,37.9939,38.0306,37.8377,37.9479,177965.0
2022-09-22 13:30:00,41.3,41.39,41.22,41.23,304369.0,37.9479,38.0306,37.8744,37.8836,304369.0
2022-09-22 14:00:00,41.23,41.26,41.0,41.09,168363.0,37.8836,37.9112,37.6723,37.755,168363.0
2022-09-22 14:30:00,41.09,41.25,41.06,41.2,246404.0,37.755,37.902,37.7274,37.856,246404.0
2022-09-22 15:00:00,41.21,41.31,41.12,41.19,274740.0,37.8652,37.9571,37.7825,37.8468,274740.0
2022-09-22 15:30:00,41.19,41.33,40.91,40.91,1483296.0,37.8468,37.9755,37.5896,37.5896,1483296.0
2022-09-23 09:30:00,40.49,40.63,40.21,40.22,401807.0,37.2037,37.3323,36.9464,36.9556,401807.0
2022-09-23 10:00:00,40.23,40.3,39.85,39.97,274438.0,36.9648,37.0291,36.6156,36.7259,274438.0
2022-09-23 10:30:00,39.98,39.98,39.71,39.79,184268.0,36.7351,36.7351,36.487,36.5605,184268.0
2022-09-23 11:00:00,39.79,39.85,39.63,39.66,195078.0,36.5605,36.6156,36.4135,36.441,195078.0
2022-09-23 11:30:00,39.67,39.71,39.33,39.41,171943.0,36.4502,36.487,36.1378,36.2113,171943.0
2022-09-23 12:00:00,39.4,39.61,39.35,39.52,334950.0,36.2021,36.3951,36.1562,36.3124,334950.0
2022-09-23 12:30:00,39.52,39.86,39.46,39.83,230862.0,36.3124,36.6248,36.2573,36.5972,230862.0
2022-09-23 13:00:00,39.83,39.91,39.78,39.8,237732.0,36.5972,36.6707,36.5513,36.5697,237732.0
2022-09-23 13:30:00,39.8,39.98,39.79,39.91,199735.0,36.5697,36.7351,36.5605,36.6707,199735.0
2022-09-23 14:00:00,39.89,39.96,39.64,39.73,188918.0,36.6524,36.7167,36.4227,36.5053,188918.0
2022-09-23 14:30:00,39.72,39.76,39.37,39.41,297239.0,36.4962,36.5329,36.1746,36.2113,297239.0
2022-09-23 15:00:00,39.41,39.86,39.4,39.86,289911.0,36.2113,36.6248,36.2021,36.6248,289911.0
2022-09-23 15:30:00,39.84,40.21,39.83,40.18,1124709.0,36.6064,36.9464,36.5972,36.9188,1124709.0
2022-09-26 09:30:00,39.82,40.28,39.64,40.02,344015.0,36.588,37.0107,36.4227,36.7718,344015.0
2022-09-26 10:00:00,39.99,40.2,39.6,40.12,188162.0,36.7442,36.9372,36.3859,36.8637,188162.0
2022-09-26 10:30:00,40.11,40.12,39.9,40.01,122509.0,36.8545,36.8637,36.6616,36.7626,122509.0
2022-09-26 11:00:00,40.0,40.04,39.53,39.6,448511.0,36.7534,36.7902,36.3216,36.3859,448511.0
2022-09-26 11:30:00,39.62,39.82,39.6,39.73,256969.0,36.4043,36.588,36.3859,36.5053,256969.0
2022-09-26 12:00:00,39.72,39.73,39.55,39.58,180936.0,36.4962,36.5053,36.34,36.3675,180936.0
2022-09-26 12:30:00,39.58,39.64,39.43,39.62,152773.0,36.3675,36.4227,36.2297,36.4043,152773.0
2022-09-26 13:00:00,39.62,39.62,39.24,39.31,146930.0,36.4043,36.4043,36.0551,36.1194,146930.0
2022-09-26 13:30:00,39.31,39.55,39.28,39.3,381577.0,36.1194,36.34,36.0919,36.1102,381577.0
2022-09-26 14:00:00,39.29,39.53,39.27,39.39,287902.0,36.1011,36.3216,36.0827,36.1929,287902.0
2022-09-26 14:30:00,39.39,39.74,39.37,39.65,282420.0,36.1929,36.5145,36.1746,36.4318,282420.0
2022-09-26 15:00:00,39.66,39.85,39.63,39.67,238506.0,36.441,36.6156,36.4135,36.4502,238506.0
2022-09-26 15:30:00,39.66,39.8,39.44,39.48,964619.0,36.441,36.5697,36.2389,36.2756,964619.0
2022-09-27 09:30:00,39.76,39.89,39.45,39.55,280477.0,36.5329,36.6524,36.2481,36.34,280477.0
2022-09-27 10:00:00,39.56,39.58,39.19,39.22,290992.0,36.3491,36.3675,36.0092,36.0367,290992.0
2022-09-27 10:30:00,39.22,39.39,39.2,39.28,153334.0,36.0367,36.1929,36.0184,36.0919,153334.0
2022-09-27 11:00:00,39.27,39.35,38.92,38.95,203912.0,36.0827,36.1562,35.7611,35.7887,203912.0
2022-09-27 11:30:00,38.95,39.04,38.68,38.69,138545.0,35.7887,35.8714,35.5406,35.5498,138545.0
2022-09-27 12:00:00,38.7,38.7,38.37,38.51,311108.0,35.5589,35.5589,35.2557,35.3844,311108.0
2022-09-27 12:30:00,38.5,38.59,38.34,38.49,246162.0,35.3752,35.4579,35.2282,35.366,246162.0
2022-09-27 13:00:00,38.47,38.51,38.3,38.4,236812.0,35.3476,35.3844,35.1914,35.2833,236812.0
2022-09-27 13:30:00,38.39,38.51,38.33,38.42,173785.0,35.2741,35.3844,35.219,35.3017,173785.0
2022-09-27 14:00:00,38.42,38.57,38.41,38.56,175608.0,35.3017,35.4395,35.2925,35.4303,175608.0
2022-09-27 14:30:00,38.57,38.9,38.51,38.84,190157.0,35.4395,35.7427,35.3844,35.6876,190157.0
2022-09-27 15:00:00,38.84,38.91,38.72,38.8,266439.0,35.6876,35.7519,35.5773,35.6508,266439.0
2022-09-27 15:30:00,38.8,38.98,38.66,38.93,702601.0,35.6508,35.8162,35.5222,35.7703,702601.0
2022-09-28 09:30:00,39.06,39.16,38.75,39.06,358177.0,35.8897,35.9816,35.6049,35.8897,358177.0
2022-09-28 10:00:00,39.06,39.22,38.75,39.0,270612.0,35.8897,36.0367,35.6049,35.8346,270612.0
2022-09-28 10:30:00,38.98,39.09,38.89,38.99,175807.0,35.8162,35.9173,35.7335,35.8254,175807.0
2022-09-28 11:00:00,38.97,39.28,38.92,39.12,159813.0,35.807,36.0919,35.7611,35.9449,159813.0
2022-09-28 11:30:00,39.12,39.28,38.94,39.23,163857.0,35.9449,36.0919,35.7795,36.0459,163857.0
2022-09-28 12:00:00,39.22,39.45,39.14,39.27,140572.0,36.0367,36.2481,35.9632,36.0827,140572.0
2022-09-28 12:30:00,39.28,39.42,39.22,39.4,139996.0,36.0919,36.2205,36.0367,36.2021,139996.0
2022-09-28 13:00:00,39.41,39.54,39.31,39.44,345905.0,36.2113,36.3308,36.1194,36.2389,345905.0
2022-09-28 13:30:00,39.44,39.58,39.39,39.39,220807.0,36.2389,36.3675,36.1929,36.1929,220807.0
2022-09-28 14:00:00,39.39,39.49,39.35,39.49,186366.0,36.1929,36.2848,36.1562,36.2848,186366.0
2022-09-28 14:30:00,39.5,39.64,39.47,39.61,226938.0,36.294,36.4227,36.2665,36.3951,226938.0
2022-09-28 15:00:00,39.61,39.78,39.56,39.71,392063.0,36.3951,36.5513,36.3491,36.487,392063.0
2022-09-28 15:30:00,39.71,39.82,39.55,39.58,808466.0,36.487,36.588,36.34,36.3675,808466.0
2022-09-29 09:30:00,39.06,39.25,38.73,38.81,173992.0,35.8897,36.0643,35.5865,35.66,173992.0
2022-09-29 10:00:00,38.8,38.81,38.48,38.68,220147.0,35.6508,35.66,35.3568,35.5406,220147.0
2022-09-29 10:30:00,38.65,38.85,38.52,38.8,128500.0,35.513,35.6968,35.3936,35.6508,128500.0
2022-09-29 11:00:00,38.79,38.98,38.75,38.84,182261.0,35.6416,35.8162,35.6049,35.6876,182261.0
2022-09-29 11:30:00,38.83,39.06,38.76,38.92,102494.0,35.6784,35.8897,35.6141,35.7611,102494.0
2022-09-29 12:00:00,38.92,39.02,38.85,38.93,129507.0,35.7611,35.853,35.6968,35.7703,129507.0
2022-09-29 12:30:00,38.92,39.06,38.8,38.82,92489.0,35.7611,35.8897,35.6508,35.6692,92489.0
2022-09-29 13:00:00,38.81,38.84,38.73,38.8,79686.0,35.66,35.6876,35.5865,35.6508,79686.0
2022-09-29 13:30:00,38.8,38.87,38.67,38.69,116655.0,35.6508,35.7152,35.5314,35.5498,116655.0
2022-09-29 14:00:00,38.68,38.91,38.61,38.88,258909.0,35.5406,35.7519,35.4763,35.7243,258909.0
2022-09-29 14:30:00,38.89,39.0,38.8,38.84,228778.0,35.7335,35.8346,35.6508,35.6876,228778.0
2022-09-29 15:00:00,38.83,39.04,38.83,38.9,299422.0,35.6784,35.8714,35.6784,35.7427,299422.0
2022-09-29 15:30:00,38.89,39.04,38.84,38.88,1310094.0,35.7335,35.8714,35.6876,35.7243,1310094.0
2022-09-30 09:30:00,38.99,39.22,38.72,39.22,217885.0,35.8254,36.0367,35.5773,36.0367,217885.0
2022-09-30 10:00:00,39.22,39.34,39.09,39.2,160078.0,36.0367,36.147,35.9173,36.0184,160078.0
2022-09-30 10:30:00,39.21,39.42,39.19,39.33,181651.0,36.0276,36.2205,36.0092,36.1378,181651.0
2022-09-30 11:00:00,39.34,39.51,39.25,39.39,189803.0,36.147,36.3032,36.0643,36.1929,189803.0
2022-09-30 11:30:00,39.39,39.42,39.06,39.11,294994.0,36.1929,36.2205,35.8897,35.9357,294994.0
2022-09-30 12:00:00,39.11,39.11,38.94,39.0,95801.0,35.9357,35.9357,35.7795,35.8346,95801.0
2022-09-30 12:30:00,38.99,39.08,38.98,39.02,88005.0,35.8254,35.9081,35.8162,35.853,88005.0
2022-09-30 13:00:00,39.02,39.06,38.95,39.04,114584.0,35.853,35.8897,35.7887,35.8714,114584.0
2022-09-30 13:30:00,39.04,39.07,38.83,38.9,141702.0,35.8714,35.8989,35.6784,35.7427,141702.0
2022-09-30 14:00:00,38.9,38.95,38.76,38.81,132180.0,35.7427,35.7887,35.6141,35.66,132180.0
2022-09-30 14:30:00,38.82,38.83,38.61,38.64,160379.0,35.6692,35.6784,35.4763,35.5038,160379.0
2022-09-30 15:00:00,38.64,38.82,38.63,38.77,177596.0,35.5038,35.6692,35.4946,35.6233,177596.0
2022-09-30 15:30:00,38.77,38.85,38.46,38.54,786889.0,35.6233,35.6968,35.3384,35.4119,786889.0
2022-10-03 09:30:00,38.89,39.14,38.43,38.91,341438.0,35.7335,35.9632,35.3109,35.7519,341438.0
2022-10-03 10:00:00,38.91,39.73,38.89,39.66,310695.0,35.7519,36.5053,35.7335,36.441,310695.0
2022-10-03 10:30:00,39.68,39.81,39.54,39.66,368749.0,36.4594,36.5789,36.3308,36.441,368749.0
2022-10-03 11:00:00,39.66,39.78,39.59,39.6,272383.0,36.441,36.5513,36.3767,36.3859,272383.0
2022-10-03 11:30:00,39.61,39.77,39.57,39.68,253636.0,36.3951,36.5421,36.3583,36.4594,253636.0
2022-10-03 12:00:00,39.67,39.88,39.66,39.7,166547.0,36.4502,36.6432,36.441,36.4778,166547.0
2022-10-03 12:30:00,39.69,39.75,39.6,39.72,144136.0,36.4686,36.5237,36.3859,36.4962,144136.0
2022-10-03 13:00:00,39.71,39.73,39.58,39.71,161680.0,36.487,36.5053,36.3675,36.487,161680.0
2022-10-03 13:30:00,39.7,39.82,39.69,39.73,153040.0,36.4778,36.588,36.4686,36.5053,153040.0
2022-10-03 14:00:00,39.73,39.85,39.72,39.8,371372.0,36.5053,36.6156,36.4962,36.5697,371372.0
2022-10-03 14:30:00,39.8,39.92,39.75,39.88,240402.0,36.5697,36.6799,36.5237,36.6432,240402.0
2022-10-03 15:00:00,39.87,39.87,39.68,39.73,238688.0,36.634,36.634,36.4594,36.5053,238688.0
2022-10-03 15:30:00,39.73,39.78,39.55,39.65,1391401.0,36.5053,36.5513,36.34,36.4318,1391401.0
2022-10-04 09:30:00,40.52,41.28,40.5,41.27,675860.0,37.2312,37.9295,37.2129,37.9204,675860.0
2022-10-04 10:00:00,41.27,41.35,40.86,40.9,430194.0,37.9204,37.9939,37.5436,37.5804,430194.0
2022-10-04 10:30:00,40.9,41.21,40.88,41.19,314932.0,37.5804,37.8652,37.562,37.8468,314932.0
2022-10-04 11:00:00,41.19,41.32,41.04,41.31,259087.0,37.8468,37.9663,37.709,37.9571,259087.0
2022-10-04 11:30:00,41.32,41.35,41.16,41.26,322605.0,37.9663,37.9939,37.8193,37.9112,322605.0
2022-10-04 12:00:00,41.27,41.35,41.15,41.26,188581.0,37.9204,37.9939,37.8101,37.9112,188581.0
2022-10-04 12:30:00,41.25,41.3,41.01,41.14,237814.0,37.902,37.9479,37.6815,37.8009,237814.0
2022-10-04 13:00:00,41.13,41.22,40.98,41.18,156632.0,37.7917,37.8744,37.6539,37.8377,156632.0
2022-10-04 13:30:00,41.18,41.41,41.11,41.33,166248.0,37.8377,38.049,37.7733,37.9755,166248.0
2022-10-04 14:00:00,41.34,41.38,41.21,41.21,156575.0,37.9847,38.0214,37.8652,37.8652,156575.0
2022-10-04 14:30:00,41.22,41.43,41.21,41.3,143876.0,37.8744,38.0674,37.8652,37.9479,143876.0
2022-10-04 15:00:00,41.3,41.34,41.16,41.29,236968.0,37.9479,37.9847,37.8193,37.9387,236968.0
2022-10-04 15:30:00,41.28,41.39,41.21,41.33,975975.0,37.9295,38.0306,37.8652,37.9755,975975.0
2022-10-05 09:30:00,40.95,41.33,40.72,41.22,351704.0,37.6263,37.9755,37.415,37.8744,351704.0
2022-10-05 10:00:00,41.16,41.25,40.97,41.14,203150.0,37.8193,37.902,37.6447,37.8009,203150.0
2022-10-05 10:30:00,41.13,41.16,40.86,40.88,138883.0,37.7917,37.8193,37.5436,37.562,138883.0
2022-10-05 11:00:00,40.87,41.21,40.87,41.18,149449.0,37.5528,37.8652,37.5528,37.8377,149449.0
2022-10-05 11:30:00,41.18,41.29,41.13,41.18,101575.0,37.8377,37.9387,37.7917,37.8377,101575.0
2022-10-05 12:00:00,41.17,41.32,41.07,41.21,106050.0,37.8285,37.9663,37.7366,37.8652,106050.0
2022-10-05 12:30:00,41.19,41.3,41.13,41.21,82973.0,37.8468,37.9479,37.7917,37.8652,82973.0
2022-10-05 13:00:00,41.2,41.43,41.18,41.34,157626.0,37.856,38.0674,37.8377,37.9847,157626.0
2022-10-05 13:30:00,41.32,41.36,41.21,41.21,184879.0,37.9663,38.0031,37.8652,37.8652,184879.0
2022-10-05 14:00:00,41.2,41.34,41.2,41.31,118295.0,37.856,37.9847,37.856,37.9571,118295.0
2022-10-05 14:30:00,41.32,41.36,41.24,41.36,206440.0,37.9663,38.0031,37.8928,38.0031,206440.0
2022-10-05 15:00:00,41.36,41.54,41.35,41.51,140866.0,38.0031,38.1684,37.9939,38.1409,140866.0
2022-10-05 15:30:00,41.5,41.57,41.31,41.36,707180.0,38.1317,38.196,37.9571,38.0031,707180.0
2022-10-06 09:30:00,41.1,41.42,41.01,41.12,184883.0,37.7642,38.0582,37.6815,37.7825,184883.0
2022-10-06 10:00:00,41.11,41.12,40.9,40.99,158870.0,37.7733,37.7825,37.5804,37.6631,158870.0
2022-10-06 10:30:00,40.97,41.12,40.85,41.08,155866.0,37.6447,37.7825,37.5344,37.7458,155866.0
2022-10-06 11:00:00,41.09,41.14,40.95,41.11,163048.0,37.755,37.8009,37.6263,37.7733,163048.0
2022-10-06 11:30:00,41.1,41.14,40.84,40.87,91034.0,37.7642,37.8009,37.5253,37.5528,91034.0
2022-10-06 12:00:00,40.86,40.89,40.69,40.83,55634.0,37.5436,37.5712,37.3874,37.5161,55634.0
2022-10-06 12:30:00,40.84,40.93,40.79,40.81,74066.0,37.5253,37.608,37.4793,37.4977,74066.0
2022-10-06 13:00:00,40.82,40.91,40.76,40.9,86447.0,37.5069,37.5896,37.4518,37.5804,86447.0
2022-10-06 13:30:00,40.9,40.96,40.77,40.93,70977.0,37.5804,37.6355,37.4609,37.608,70977.0
2022-10-06 14:00:00,40.93,40.93,40.73,40.8,68363.0,37.608,37.608,37.4242,37.4885,68363.0
2022-10-06 14:30:00,40.79,40.83,40.64,40.71,88794.0,37.4793,37.5161,37.3415,37.4058,88794.0
2022-10-06 15:00:00,40.71,40.79,40.62,40.78,141807.0,37.4058,37.4793,37.3231,37.4701,141807.0
2022-10-06 15:30:00,40.79,40.8,40.59,40.66,463428.0,37.4793,37.4885,37.2955,37.3599,463428.0
2022-10-07 09:30:00,40.25,40.41,39.45,39.49,227700.0,36.9831,37.1302,36.2481,36.2848,227700.0
2022-10-07 10:00:00,39.49,39.76,39.45,39.65,147525.0,36.2848,36.5329,36.2481,36.4318,147525.0
2022-10-07 10:30:00,39.66,39.92,39.64,39.88,108688.0,36.441,36.6799,36.4227,36.6432,108688.0
2022-10-07 11:00:00,39.88,40.02,39.68,39.78,144823.0,36.6432,36.7718,36.4594,36.5513,144823.0
2022-10-07 11:30:00,39.77,39.82,39.57,39.61,202219.0,36.5421,36.588,36.3583,36.3951,202219.0
2022-10-07 12:00:00,39.61,39.74,39.55,39.6,103985.0,36.3951,36.5145,36.34,36.3859,103985.0
2022-10-07 12:30:00,39.58,39.59,39.38,39.44,98024.0,36.3675,36.3767,36.1838,36.2389,98024.0
2022-10-07 13:00:00,39.43,39.51,39.34,39.45,83957.0,36.2297,36.3032,36.147,36.2481,83957.0
2022-10-07 13:30:00,39.43,39.53,39.41,39.47,97834.0,36.2297,36.3216,36.2113,36.2665,97834.0
2022-10-07 14:00:00,39.46,39.49,39.32,39.34,84945.0,36.2573,36.2848,36.1286,36.147,84945.0
2022-10-07 14:30:00,39.34,39.36,39.26,39.35,111781.0,36.147,36.1654,36.0735,36.1562,111781.0
2022-10-07 15:00:00,39.36,39.42,39.18,39.25,151191.0,36.1654,36.2205,36.0,36.0643,151191.0
2022-10-07 15:30:00,39.25,39.54,39.19,39.47,543172.0,36.0643,36.3308,36.0092,36.2665,543172.0
2022-10-10 09:30:00,39.79,39.93,39.51,39.55,272078.0,36.5605,36.6891,36.3032,36.34,272078.0
2022-10-10 10:00:00,39.55,39.84,39.49,39.83,154732.0,36.34,36.6064,36.2848,36.5972,154732.0
2022-10-10 10:30:00,39.83,39.83,39.52,39.63,224948.0,36.5972,36.5972,36.3124,36.4135,224948.0
2022-10-10 11:00:00,39.62,39.7,39.48,39.55,218145.0,36.4043,36.4778,36.2756,36.34,218145.0
2022-10-10 11:30:00,39.55,39.55,39.39,39.46,133630.0,36.34,36.34,36.1929,36.2573,133630.0
2022-10-10 12:00:00,39.46,39.51,39.31,39.33,112152.0,36.2573,36.3032,36.1194,36.1378,112152.0
2022-10-10 12:30:00,39.32,39.34,39.21,39.22,116423.0,36.1286,36.147,36.0276,36.0367,116423.0
2022-10-10 13:00:00,39.23,39.36,39.17,39.31,190762.0,36.0459,36.1654,35.9908,36.1194,190762.0
2022-10-10 13:30:00,39.3,39.61,39.3,39.54,162270.0,36.1102,36.3951,36.1102,36.3308,162270.0
2022-10-10 14:00:00,39.55,39.59,39.38,39.39,118260.0,36.34,36.3767,36.1838,36.1929,118260.0
2022-10-10 14:30:00,39.38,39.49,39.34,39.36,115206.0,36.1838,36.2848,36.147,36.1654,115206.0
2022-10-10 15:00:00,39.37,39.49,39.31,39.34,197508.0,36.1746,36.2848,36.1194,36.147,197508.0
2022-10-10 15:30:00,39.34,39.43,39.2,39.22,499274.0,36.147,36.2297,36.0184,36.0367,499274.0
2022-10-11 09:30:00,38.91,39.01,38.45,38.6,325782.0,35.7519,35.8438,35.3292,35.4671,325782.0
2022-10-11 10:00:00,38.6,38.68,38.4,38.65,151735.0,35.4671,35.5406,35.2833,35.513,151735.0
2022-10-11 10:30:00,38.64,38.75,38.46,38.48,177102.0,35.5038,35.6049,35.3384,35.3568,177102.0
2022-10-11 11:00:00,38.48,38.72,38.47,38.61,199242.0,35.3568,35.5773,35.3476,35.4763,199242.0
2022-10-11 11:30:00,38.62,38.9,38.62,38.8,178767.0,35.4854,35.7427,35.4854,35.6508,178767.0
2022-10-11 12:00:00,38.8,38.94,38.64,38.91,137800.0,35.6508,35.7795,35.5038,35.7519,137800.0
2022-10-11 12:30:00,38.92,39.1,38.91,39.03,117299.0,35.7611,35.9265,35.7519,35.8622,117299.0
2022-10-11 13:00:00,39.05,39.06,38.9,38.92,194267.0,35.8805,35.8897,35.7427,35.7611,194267.0
2022-10-11 13:30:00,38.92,39.04,38.88,39.01,165281.0,35.7611,35.8714,35.7243,35.8438,165281.0
2022-10-11 14:00:00,39.02,39.09,38.98,39.08,105187.0,35.853,35.9173,35.8162,35.9081,105187.0
2022-10-11 14:30:00,39.07,39.18,38.57,38.58,160203.0,35.8989,36.0,35.4395,35.4487,160203.0
2022-10-11 15:00:00,38.56,38.58,38.27,38.48,316806.0,35.4303,35.4487,35.1638,35.3568,316806.0
2022-10-11 15:30:00,38.48,38.59,38.4,38.48,633415.0,35.3568,35.4579,35.2833,35.3568,633415.0
2022-10-12 09:30:00,38.25,38.32,37.94,38.14,433657.0,35.1455,35.2098,34.8606,35.0444,433657.0
2022-10-12 10:00:00,38.14,38.34,38.12,38.29,263944.0,35.0444,35.2282,35.026,35.1822,263944.0
2022-10-12 10:30:00,38.3,38.33,38.16,38.23,127563.0,35.1914,35.219,35.0628,35.1271,127563.0
2022-10-12 11:00:00,38.24,38.4,38.12,38.28,502798.0,35.1363,35.2833,35.026,35.173,502798.0
2022-10-12 11:30:00,38.29,38.43,38.21,38.41,218720.0,35.1822,35.3109,35.1087,35.2925,218720.0
2022-10-12 12:00:00,38.41,38.55,38.34,38.37,212397.0,35.2925,35.4211,35.2282,35.2557,212397.0
2022-10-12 12:30:00,38.36,38.38,38.21,38.25,164324.0,35.2465,35.2649,35.1087,35.1455,164324.0
2022-10-12 13:00:00,38.25,38.28,38.02,38.07,202485.0,35.1455,35.173,34.9341,34.9801,202485.0
2022-10-12 13:30:00,38.07,38.07,37.8,37.84,528973.0,34.9801,34.9801,34.732,34.7687,528973.0
2022-10-12 14:00:00,37.84,37.98,37.67,37.9,812121.0,34.7687,34.8974,34.6125,34.8239,812121.0
2022-10-12 14:30:00,37.9,37.96,37.69,37.72,439594.0,34.8239,34.879,34.6309,34.6585,439594.0
2022-10-12 15:00:00,37.71,37.81,37.66,37.7,411638.0,34.6493,34.7412,34.6034,34.6401,411638.0
2022-10-12 15:30:00,37.7,37.73,37.27,37.29,1570629.0,34.6401,34.6677,34.245,34.2634,1570629.0
2022-10-13 09:30:00,36.82,37.17,36.22,37.02,647925.0,33.8315,34.1531,33.2802,34.0153,647925.0
2022-10-13 10:00:00,37.03,37.46,36.96,37.18,305158.0,34.0245,34.4196,33.9602,34.1623,305158.0
2022-10-13 10:30:00,37.15,37.58,37.13,37.52,590327.0,34.1348,34.5299,34.1164,34.4747,590327.0
2022-10-13 11:00:00,37.53,38.53,37.53,38.27,358279.0,34.4839,35.4027,34.4839,35.1638,358279.0
2022-10-13 11:30:00,38.27,38.77,38.2,38.64,344348.0,35.1638,35.6233,35.0995,35.5038,344348.0
2022-10-13 12:00:00,38.67,38.9,38.6,38.83,229856.0,35.5314,35.7427,35.4671,35.6784,229856.0
2022-10-13 12:30:00,38.84,39.2,38.81,38.97,253709.0,35.6876,36.0184,35.66,35.807,253709.0
2022-10-13 13:00:00,38.96,39.22,38.87,39.18,230493.0,35.7978,36.0367,35.7152,36.0,230493.0
2022-10-13 13:30:00,39.19,39.32,39.19,39.26,214174.0,36.0092,36.1286,36.0092,36.0735,214174.0
2022-10-13 14:00:00,39.26,39.3,39.08,39.12,169982.0,36.0735,36.1102,35.9081,35.9449,169982.0
2022-10-13 14:30:00,39.11,39.37,39.06,39.34,281282.0,35.9357,36.1746,35.8897,36.147,281282.0
2022-10-13 15:00:00,39.34,39.38,39.23,39.26,234081.0,36.147,36.1838,36.0459,36.0735,234081.0
2022-10-13 15:30:00,39.25,39.3,39.06,39.2,897554.0,36.0643,36.1102,35.8897,36.0184,897554.0
2022-10-14 09:30:00,39.37,39.88,39.2,39.61,409781.0,36.1746,36.6432,36.0184,36.3951,409781.0
2022-10-14 10:00:00,39.6,39.6,38.59,38.72,521145.0,36.3859,36.3859,35.4579,35.5773,521145.0
2022-10-14 10:30:00,38.71,38.83,38.39,38.66,305846.0,35.5681,35.6784,35.2741,35.5222,305846.0
2022-10-14 11:00:00,38.66,38.92,38.65,38.85,231509.0,35.5222,35.7611,35.513,35.6968,231509.0
2022-10-14 11:30:00,38.84,38.84,38.52,38.59,319629.0,35.6876,35.6876,35.3936,35.4579,319629.0
2022-10-14 12:00:00,38.57,38.76,38.43,38.58,214514.0,35.4395,35.6141,35.3109,35.4487,214514.0
2022-10-14 12:30:00,38.58,38.72,38.5,38.55,146420.0,35.4487,35.5773,35.3752,35.4211,146420.0
2022-10-14 13:00:00,38.55,38.79,38.4,38.74,233672.0,35.4211,35.6416,35.2833,35.5957,233672.0
2022-10-14 13:30:00,38.73,38.78,38.5,38.56,149932.0,35.5865,35.6325,35.3752,35.4303,149932.0
2022-10-14 14:00:00,38.55,38.55,38.31,38.4,164582.0,35.4211,35.4211,35.2006,35.2833,164582.0
2022-10-14 14:30:00,38.39,38.39,38.3,38.37,178046.0,35.2741,35.2741,35.1914,35.2557,178046.0
2022-10-14 15:00:00,38.39,38.51,38.31,38.45,276555.0,35.2741,35.3844,35.2006,35.3292,276555.0
2022-10-14 15:30:00,38.45,38.5,38.34,38.4,1228322.0,35.3292,35.3752,35.2282,35.2833,1228322.0
2022-10-17 09:30:00,39.48,40.71,39.48,40.42,859313.0,36.2756,37.4058,36.2756,37.1393,859313.0
2022-10-17 10:00:00,40.42,40.96,40.38,40.61,437359.0,37.1393,37.6355,37.1026,37.3139,437359.0
2022-10-17 10:30:00,40.59,40.83,40.36,40.48,402251.0,37.2955,37.5161,37.0842,37.1945,402251.0
2022-10-17 11:00:00,40.48,40.58,40.25,40.44,438270.0,37.1945,37.2864,36.9831,37.1577,438270.0
2022-10-17 11:30:00,40.45,40.55,40.27,40.28,259863.0,37.1669,37.2588,37.0015,37.0107,259863.0
2022-10-17 12:00:00,40.29,40.36,40.08,40.21,265330.0,37.0199,37.0842,36.8269,36.9464,265330.0
2022-10-17 12:30:00,40.22,40.32,40.17,40.3,175455.0,36.9556,37.0475,36.9096,37.0291,175455.0
2022-10-17 13:00:00,40.29,40.42,40.24,40.4,180453.0,37.0199,37.1393,36.974,37.121,180453.0
2022-10-17 13:30:00,40.4,40.55,40.38,40.49,229275.0,37.121,37.2588,37.1026,37.2037,229275.0
2022-10-17 14:00:00,40.49,40.55,40.29,40.35,206645.0,37.2037,37.2588,37.0199,37.075,206645.0
2022-10-17 14:30:00,40.35,40.47,40.32,40.36,165153.0,37.075,37.1853,37.0475,37.0842,165153.0
2022-10-17 15:00:00,40.36,40.5,40.32,40.46,311742.0,37.0842,37.2129,37.0475,37.1761,311742.0
2022-10-17 15:30:00,40.48,40.56,40.33,40.37,1123590.0,37.1945,37.268,37.0567,37.0934,1123590.0
2022-10-18 09:30:00,41.05,41.52,40.73,41.03,1475388.0,37.7182,38.1501,37.4242,37.6998,1475388.0
2022-10-18 10:00:00,41.05,41.29,40.88,40.9,427533.0,37.7182,37.9387,37.562,37.5804,427533.0
2022-10-18 10:30:00,40.9,40.91,40.55,40.55,311698.0,37.5804,37.5896,37.2588,37.2588,311698.0
2022-10-18 11:00:00,40.55,40.6,39.37,39.78,661781.0,37.2588,37.3047,36.1746,36.5513,661781.0
2022-10-18 11:30:00,39.78,40.1,39.45,39.75,554565.0,36.5513,36.8453,36.2481,36.5237,554565.0
2022-10-18 12:00:00,39.75,39.95,39.69,39.79,201682.0,36.5237,36.7075,36.4686,36.5605,201682.0
2022-10-18 12:30:00,39.79,39.91,39.74,39.78,196125.0,36.5605,36.6707,36.5145,36.5513,196125.0
2022-10-18 13:00:00,39.79,40.01,39.65,40.01,151116.0,36.5605,36.7626,36.4318,36.7626,151116.0
2022-10-18 13:30:00,40.02,40.18,39.96,40.13,321755.0,36.7718,36.9188,36.7167,36.8729,321755.0
2022-10-18 14:00:00,40.13,40.14,39.96,40.12,291116.0,36.8729,36.8821,36.7167,36.8637,291116.0
2022-10-18 14:30:00,40.11,40.15,39.77,39.85,241211.0,36.8545,36.8913,36.5421,36.6156,241211.0
2022-10-18 15:00:00,39.85,39.91,39.72,39.89,211352.0,36.6156,36.6707,36.4962,36.6524,211352.0
2022-10-18 15:30:00,39.89,40.07,39.85,40.02,998496.0,36.6524,36.8178,36.6156,36.7718,998496.0
2022-10-19 09:30:00,39.58,39.96,39.28,39.62,448879.0,36.3675,36.7167,36.0919,36.4043,448879.0
2022-10-19 10:00:00,39.62,40.18,39.53,40.11,255146.0,36.4043,36.9188,36.3216,36.8545,255146.0
2022-10-19 10:30:00,40.11,40.15,39.35,39.44,634300.0,36.8545,36.8913,36.1562,36.2389,634300.0
2022-10-19 11:00:00,39.44,39.56,39.28,39.44,223219.0,36.2389,36.3491,36.0919,36.2389,223219.0
2022-10-19 11:30:00,39.44,39.49,39.31,39.34,181102.0,36.2389,36.2848,36.1194,36.147,181102.0
2022-10-19 12:00:00,39.34,39.36,39.12,39.16,195980.0,36.147,36.1654,35.9449,35.9816,195980.0
2022-10-19 12:30:00,39.16,39.27,38.88,38.92,156755.0,35.9816,36.0827,35.7243,35.7611,156755.0
2022-10-19 13:00:00,38.9,38.93,38.68,38.89,179109.0,35.7427,35.7703,35.5406,35.7335,179109.0
2022-10-19 13:30:00,38.89,39.05,38.8,39.02,270221.0,35.7335,35.8805,35.6508,35.853,270221.0
2022-10-19 14:00:00,39.01,39.1,38.86,38.92,387178.0,35.8438,35.9265,35.706,35.7611,387178.0
2022-10-19 14:30:00,38.93,39.04,38.9,38.94,200819.0,35.7703,35.8714,35.7427,35.7795,200819.0
2022-10-19 15:00:00,38.94,39.06,38.83,38.98,305245.0,35.7795,35.8897,35.6784,35.8162,305245.0
2022-10-19 15:30:00,38.98,39.06,38.89,39.05,782454.0,35.8162,35.8897,35.7335,35.8805,782454.0
2022-10-20 09:30:00,38.97,39.35,38.79,39.12,408598.0,35.807,36.1562,35.6416,35.9449,408598.0
2022-10-20 10:00:00,39.14,39.63,39.14,39.59,269147.0,35.9632,36.4135,35.9632,36.3767,269147.0
2022-10-20 10:30:00,39.59,39.62,39.13,39.21,284674.0,36.3767,36.4043,35.954,36.0276,284674.0
2022-10-20 11:00:00,39.21,39.22,38.68,38.7,235263.0,36.0276,36.0367,35.5406,35.5589,235263.0
2022-10-20 11:30:00,38.71,38.85,38.66,38.75,346613.0,35.5681,35.6968,35.5222,35.6049,346613.0
2022-10-20 12:00:00,38.75,38.77,38.5,38.54,342000.0,35.6049,35.6233,35.3752,35.4119,342000.0
2022-10-20 12:30:00,38.53,38.77,38.5,38.77,305851.0,35.4027,35.6233,35.3752,35.6233,305851.0
2022-10-20 13:00:00,38.76,38.79,38.63,38.63,244677.0,35.6141,35.6416,35.4946,35.4946,244677.0
2022-10-20 13:30:00,38.63,38.73,38.55,38.66,319150.0,35.4946,35.5865,35.4211,35.5222,319150.0
2022-10-20 14:00:00,38.65,38.66,38.48,38.5,206078.0,35.513,35.5222,35.3568,35.3752,206078.0
2022-10-20 14:30:00,38.49,38.66,38.45,38.62,280151.0,35.366,35.5222,35.3292,35.4854,280151.0
2022-10-20 15:00:00,38.62,38.73,38.41,38.43,233623.0,35.4854,35.5865,35.2925,35.3109,233623.0
2022-10-20 15:30:00,38.44,38.62,38.37,38.41,904548.0,35.3201,35.4854,35.2557,35.2925,904548.0
2022-10-21 09:30:00,38.47,39.55,38.11,39.55,989251.0,35.3476,36.34,35.0168,36.34,989251.0
2022-10-21 10:00:00,39.55,39.7,39.05,39.08,481617.0,36.34,36.4778,35.8805,35.9081,481617.0
2022-10-21 10:30:00,39.09,39.45,39.07,39.35,298782.0,35.9173,36.2481,35.8989,36.1562,298782.0
2022-10-21 11:00:00,39.34,39.63,39.21,39.53,275250.0,36.147,36.4135,36.0276,36.3216,275250.0
2022-10-21 11:30:00,39.54,39.73,39.5,39.71,261013.0,36.3308,36.5053,36.294,36.487,261013.0
2022-10-21 12:00:00,39.71,39.89,39.51,39.51,248814.0,36.487,36.6524,36.3032,36.3032,248814.0
2022-10-21 12:30:00,39.52,39.8,39.51,39.78,225155.0,36.3124,36.5697,36.3032,36.5513,225155.0
2022-10-21 13:00:00,39.79,39.88,39.67,39.78,275741.0,36.5605,36.6432,36.4502,36.5513,275741.0
2022-10-21 13:30:00,39.79,39.85,39.68,39.85,239873.0,36.5605,36.6156,36.4594,36.6156,239873.0
2022-10-21 14:00:00,39.86,39.91,39.74,39.87,251164.0,36.6248,36.6707,36.5145,36.634,251164.0
2022-10-21 14:30:00,39.87,40.04,39.86,40.02,273773.0,36.634,36.7902,36.6248,36.7718,273773.0
2022-10-21 15:00:00,40.02,40.28,39.94,40.27,349647.0,36.7718,37.0107,36.6983,37.0015,349647.0
2022-10-21 15:30:00,40.28,40.41,40.2,40.24,1565383.0,37.0107,37.1302,36.9372,36.974,1565383.0
2022-10-24 09:30:00,40.43,40.96,40.23,40.83,505931.0,37.1485,37.6355,36.9648,37.5161,505931.0
2022-10-24 10:00:00,40.85,41.02,40.53,40.76,326995.0,37.5344,37.6906,37.2404,37.4518,326995.0
2022-10-24 10:30:00,40.75,41.0,40.62,40.97,283591.0,37.4426,37.6723,37.3231,37.6447,283591.0
2022-10-24 11:00:00,40.96,41.01,40.73,40.81,243243.0,37.6355,37.6815,37.4242,37.4977,243243.0
2022-10-24 11:30:00,40.8,40.88,40.7,40.82,180864.0,37.4885,37.562,37.3966,37.5069,180864.0
2022-10-24 12:00:00,40.82,41.06,40.77,41.03,302668.0,37.5069,37.7274,37.4609,37.6998,302668.0
2022-10-24 12:30:00,41.04,41.07,40.84,40.86,305029.0,37.709,37.7366,37.5253,37.5436,305029.0
2022-10-24 13:00:00,40.86,40.88,40.74,40.75,195162.0,37.5436,37.562,37.4334,37.4426,195162.0
2022-10-24 13:30:00,40.75,40.82,40.6,40.65,284397.0,37.4426,37.5069,37.3047,37.3507,284397.0
2022-10-24 14:00:00,40.66,40.84,40.63,40.79,214819.0,37.3599,37.5253,37.3323,37.4793,214819.0
2022-10-24 14:30:00,40.79,41.07,40.78,41.03,299790.0,37.4793,37.7366,37.4701,37.6998,299790.0
2022-10-24 15:00:00,41.02,41.06,40.88,40.94,1031167.0,37.6906,37.7274,37.562,37.6171,1031167.0
2022-10-24 15:30:00,40.94,40.94,40.71,40.84,1045958.0,37.6171,37.6171,37.4058,37.5253,1045958.0
2022-10-25 09:30:00,40.7,41.32,40.43,41.32,543232.0,37.3966,37.9663,37.1485,37.9663,543232.0
2022-10-25 10:00:00,41.32,41.68,41.19,41.68,378300.0,37.9663,38.2971,37.8468,38.2971,378300.0
2022-10-25 10:30:00,41.68,41.68,41.4,41.46,307779.0,38.2971,38.2971,38.0398,38.0949,307779.0
2022-10-25 11:00:00,41.47,41.58,41.39,41.51,157849.0,38.1041,38.2052,38.0306,38.1409,157849.0
2022-10-25 11:30:00,41.51,41.53,41.34,41.34,253204.0,38.1409,38.1593,37.9847,37.9847,253204.0
2022-10-25 12:00:00,41.34,41.51,41.3,41.51,211768.0,37.9847,38.1409,37.9479,38.1409,211768.0
2022-10-25 12:30:00,41.51,41.56,41.36,41.48,207075.0,38.1409,38.1868,38.0031,38.1133,207075.0
2022-10-25 13:00:00,41.48,41.56,41.39,41.46,184669.0,38.1133,38.1868,38.0306,38.0949,184669.0
2022-10-25 13:30:00,41.47,41.54,41.43,41.5,155889.0,38.1041,38.1684,38.0674,38.1317,155889.0
2022-10-25 14:00:00,41.5,41.6,41.44,41.59,232949.0,38.1317,38.2236,38.0766,38.2144,232949.0
2022-10-25 14:30:00,41.59,41.66,41.51,41.52,211742.0,38.2144,38.2787,38.1409,38.1501,211742.0
2022-10-25 15:00:00,41.52,41.69,41.52,41.66,258950.0,38.1501,38.3063,38.1501,38.2787,258950.0
2022-10-25 15:30:00,41.66,41.74,41.54,41.61,970613.0,38.2787,38.3522,38.1684,38.2328,970613.0
2022-10-26 09:30:00,41.42,41.56,40.91,41.21,446002.0,38.3995,38.5293,37.9267,38.2048,446002.0
2022-10-26 10:00:00,41.23,41.74,41.23,41.74,376427.0,38.2233,38.6961,38.2233,38.6961,376427.0
2022-10-26 10:30:00,41.74,41.75,41.51,41.51,243220.0,38.6961,38.7054,38.4829,38.4829,243220.0
2022-10-26 11:00:00,41.52,41.81,41.51,41.77,221663.0,38.4922,38.761,38.4829,38.7239,221663.0
2022-10-26 11:30:00,41.77,41.88,41.62,41.71,189001.0,38.7239,38.8259,38.5849,38.6683,189001.0
2022-10-26 12:00:00,41.7,41.73,41.5,41.57,127941.0,38.6591,38.6869,38.4736,38.5385,127941.0
2022-10-26 12:30:00,41.57,41.66,41.28,41.34,189137.0,38.5385,38.622,38.2697,38.3253,189137.0
2022-10-26 13:00:00,41.33,41.5,41.25,41.42,175428.0,38.316,38.4736,38.2419,38.3995,175428.0
2022-10-26 13:30:00,41.42,41.48,41.36,41.45,108439.0,38.3995,38.4551,38.3438,38.4273,108439.0
2022-10-26 14:00:00,41.46,41.54,41.39,41.41,110197.0,38.4366,38.5107,38.3717,38.3902,110197.0
2022-10-26 14:30:00,41.41,41.49,41.36,41.46,138599.0,38.3902,38.4644,38.3438,38.4366,138599.0
2022-10-26 15:00:00,41.45,41.45,41.32,41.43,214978.0,38.4273,38.4273,38.3068,38.4087,214978.0
2022-10-26 15:30:00,41.43,41.55,41.22,41.28,1080582.0,38.4087,38.52,38.2141,38.2697,1080582.0
2022-10-27 09:30:00,41.72,41.94,41.61,41.89,267398.0,38.6776,38.8815,38.5756,38.8352,267398.0
2022-10-27 10:00:00,41.9,42.02,41.74,41.99,403607.0,38.8445,38.9557,38.6961,38.9279,403607.0
2022-10-27 10:30:00,41.99,42.01,41.71,41.84,582840.0,38.9279,38.9464,38.6683,38.7888,582840.0
2022-10-27 11:00:00,41.83,41.94,41.72,41.76,267955.0,38.7796,38.8815,38.6776,38.7147,267955.0
2022-10-27 11:30:00,41.75,41.78,41.57,41.77,151890.0,38.7054,38.7332,38.5385,38.7239,151890.0
2022-10-27 12:00:00,41.76,41.94,41.74,41.74,241393.0,38.7147,38.8815,38.6961,38.6961,241393.0
2022-10-27 12:30:00,41.73,42.03,41.73,42.02,419021.0,38.6869,38.965,38.6869,38.9557,419021.0
2022-10-27 13:00:00,42.03,42.18,41.96,42.01,256078.0,38.965,39.104,38.9001,38.9464,256078.0
2022-10-27 13:30:00,42.01,42.03,41.73,41.8,366459.0,38.9464,38.965,38.6869,38.7518,366459.0
2022-10-27 14:00:00,41.8,41.84,41.71,41.74,187866.0,38.7518,38.7888,38.6683,38.6961,187866.0
2022-10-27 14:30:00,41.73,41.76,41.54,41.55,126514.0,38.6869,38.7147,38.5107,38.52,126514.0
2022-10-27 15:00:00,41.55,41.67,41.53,41.63,291249.0,38.52,38.6312,38.5014,38.5942,291249.0
2022-10-27 15:30:00,41.62,41.7,41.51,41.67,1092202.0,38.5849,38.6591,38.4829,38.6312,1092202.0
2022-10-28 09:30:00,41.86,42.04,41.67,41.88,319730.0,38.8074,38.9743,38.6312,38.8259,319730.0
2022-10-28 10:00:00,41.9,42.1,41.68,42.08,291990.0,38.8445,39.0299,38.6405,39.0113,291990.0
2022-10-28 10:30:00,42.09,42.31,41.99,42.23,223444.0,39.0206,39.2246,38.9279,39.1504,223444.0
2022-10-28 11:00:00,42.23,42.24,42.08,42.11,173507.0,39.1504,39.1597,39.0113,39.0392,173507.0
2022-10-28 11:30:00,42.12,42.28,42.12,42.2,137300.0,39.0484,39.1968,39.0484,39.1226,137300.0
2022-10-28 12:00:00,42.2,42.27,42.06,42.26,133072.0,39.1226,39.1875,38.9928,39.1782,133072.0
2022-10-28 12:30:00,42.26,42.39,42.19,42.34,166626.0,39.1782,39.2987,39.1133,39.2524,166626.0
2022-10-28 13:00:00,42.35,42.52,42.34,42.35,238644.0,39.2616,39.4193,39.2524,39.2616,238644.0
2022-10-28 13:30:00,42.35,42.43,42.34,42.39,217929.0,39.2616,39.3358,39.2524,39.2987,217929.0
2022-10-28 14:00:00,42.39,42.44,42.2,42.23,243618.0,39.2987,39.3451,39.1226,39.1504,243618.0
2022-10-28 14:30:00,42.23,42.39,42.21,42.37,249771.0,39.1504,39.2987,39.1319,39.2802,249771.0
2022-10-28 15:00:00,42.37,42.49,42.35,42.44,290884.0,39.2802,39.3914,39.2616,39.3451,290884.0
2022-10-28 15:30:00,42.43,42.44,42.29,42.32,1067310.0,39.3358,39.3451,39.206,39.2338,1067310.0
2022-10-31 09:30:00,41.93,42.19,41.74,41.98,303297.0,38.8723,39.1133,38.6961,38.9186,303297.0
2022-10-31 10:00:00,41.99,42.35,41.98,42.3,150343.0,38.9279,39.2616,38.9186,39.2153,150343.0
2022-10-31 10:30:00,42.29,42.32,42.17,42.22,153458.0,39.206,39.2338,39.0948,39.1411,153458.0
2022-10-31 11:00:00,42.2,42.35,42.16,42.25,130562.0,39.1226,39.2616,39.0855,39.1689,130562.0
2022-10-31 11:30:00,42.26,42.3,42.09,42.15,126241.0,39.1782,39.2153,39.0206,39.0762,126241.0
2022-10-31 12:00:00,42.16,42.22,42.07,42.12,127953.0,39.0855,39.1411,39.0021,39.0484,127953.0
2022-10-31 12:30:00,42.12,42.16,42.03,42.16,89697.0,39.0484,39.0855,38.965,39.0855,89697.0
2022-10-31 13:00:00,42.17,42.29,42.13,42.27,88925.0,39.0948,39.206,39.0577,39.1875,88925.0
2022-10-31 13:30:00,42.27,42.36,42.25,42.28,128685.0,39.1875,39.2709,39.1689,39.1968,128685.0
2022-10-31 14:00:00,42.28,42.4,42.23,42.32,129811.0,39.1968,39.308,39.1504,39.2338,129811.0
2022-10-31 14:30:00,42.32,42.39,42.26,42.31,150155.0,39.2338,39.2987,39.1782,39.2246,150155.0
2022-10-31 15:00:00,42.31,42.31,42.18,42.26,154035.0,39.2246,39.2246,39.104,39.1782,154035.0
2022-10-31 15:30:00,42.25,42.28,42.07,42.11,906453.0,39.1689,39.1968,39.0021,39.0392,906453.0
2022-11-01 09:30:00,42.43,42.53,42.04,42.37,389131.0,39.3358,39.4285,38.9743,39.2802,389131.0
2022-11-01 10:00:00,42.39,42.4,42.07,42.27,184104.0,39.2987,39.308,39.0021,39.1875,184104.0
2022-11-01 10:30:00,42.26,42.28,41.85,41.89,186593.0,39.1782,39.1968,38.7981,38.8352,186593.0
2022-11-01 11:00:00,41.89,42.13,41.86,42.09,159917.0,38.8352,39.0577,38.8074,39.0206,159917.0
2022-11-01 11:30:00,42.09,42.23,42.07,42.22,161477.0,39.0206,39.1504,39.0021,39.1411,161477.0
2022-11-01 12:00:00,42.21,42.43,42.19,42.26,188008.0,39.1319,39.3358,39.1133,39.1782,188008.0
2022-11-01 12:30:00,42.25,42.33,42.16,42.29,100303.0,39.1689,39.2431,39.0855,39.206,100303.0
2022-11-01 13:00:00,42.28,42.39,42.19,42.33,117896.0,39.1968,39.2987,39.1133,39.2431,117896.0
2022-11-01 13:30:00,42.33,42.4,42.3,42.39,110091.0,39.2431,39.308,39.2153,39.2987,110091.0
2022-11-01 14:00:00,42.4,42.4,42.23,42.28,88230.0,39.308,39.308,39.1504,39.1968,88230.0
2022-11-01 14:30:00,42.28,42.31,42.18,42.29,97293.0,39.1968,39.2246,39.104,39.206,97293.0
2022-11-01 15:00:00,42.28,42.35,42.26,42.3,176891.0,39.1968,39.2616,39.1782,39.2153,176891.0
2022-11-01 15:30:00,42.3,42.37,42.23,42.23,664089.0,39.2153,39.2802,39.1504,39.1504,664089.0
2022-11-02 09:30:00,42.28,42.54,42.08,42.54,237596.0,39.1968,39.4378,39.0113,39.4378,237596.0
2022-11-02 10:00:00,42.54,42.61,42.45,42.55,178127.0,39.4378,39.5027,39.3544,39.4471,178127.0
2022-11-02 10:30:00,42.55,42.56,42.42,42.48,137636.0,39.4471,39.4563,39.3265,39.3822,137636.0
2022-11-02 11:00:00,42.49,42.69,42.49,42.64,151655.0,39.3914,39.5769,39.3914,39.5305,151655.0
2022-11-02 11:30:00,42.64,42.73,42.57,42.58,104716.0,39.5305,39.6139,39.4656,39.4749,104716.0
2022-11-02 12:00:00,42.57,42.61,42.44,42.47,107586.0,39.4656,39.5027,39.3451,39.3729,107586.0
2022-11-02 12:30:00,42.47,42.53,42.39,42.52,72709.0,39.3729,39.4285,39.2987,39.4193,72709.0
2022-11-02 13:00:00,42.51,42.51,42.41,42.5,95926.0,39.41,39.41,39.3173,39.4007,95926.0
2022-11-02 13:30:00,42.51,42.73,42.49,42.71,102926.0,39.41,39.6139,39.3914,39.5954,102926.0
2022-11-02 14:00:00,42.71,43.2,42.62,43.18,212037.0,39.5954,40.0497,39.512,40.0311,212037.0
2022-11-02 14:30:00,43.19,43.27,42.17,42.45,596410.0,40.0404,40.1146,39.0948,39.3544,596410.0
2022-11-02 15:00:00,42.44,42.79,42.14,42.22,229767.0,39.3451,39.6696,39.067,39.1411,229767.0
2022-11-02 15:30:00,42.22,42.31,42.02,42.04,763072.0,39.1411,39.2246,38.9557,38.9743,763072.0
2022-11-03 09:30:00,41.6,41.61,41.12,41.13,404739.0,38.5663,38.5756,38.1213,38.1306,404739.0
2022-11-03 10:00:00,41.14,41.64,41.13,41.63,403059.0,38.1399,38.6034,38.1306,38.5942,403059.0
2022-11-03 10:30:00,41.63,41.7,41.37,41.67,250127.0,38.5942,38.6591,38.3531,38.6312,250127.0
2022-11-03 11:00:00,41.68,41.68,41.37,41.4,208227.0,38.6405,38.6405,38.3531,38.3809,208227.0
2022-11-03 11:30:00,41.4,41.51,41.33,41.34,149744.0,38.3809,38.4829,38.316,38.3253,149744.0
2022-11-03 12:00:00,41.34,41.57,41.31,41.48,110501.0,38.3253,38.5385,38.2975,38.4551,110501.0
2022-11-03 12:30:00,41.48,41.74,41.4,41.65,354928.0,38.4551,38.6961,38.3809,38.6127,354928.0
2022-11-03 13:00:00,41.66,41.72,41.54,41.57,167829.0,38.622,38.6776,38.5107,38.5385,167829.0
2022-11-03 13:30:00,41.56,41.68,41.48,41.52,246272.0,38.5293,38.6405,38.4551,38.4922,246272.0
2022-11-03 14:00:00,41.52,41.79,41.5,41.78,212803.0,38.4922,38.7425,38.4736,38.7332,212803.0
2022-11-03 14:30:00,41.78,41.84,41.75,41.84,184429.0,38.7332,38.7888,38.7054,38.7888,184429.0
2022-11-03 15:00:00,41.84,41.9,41.78,41.87,257719.0,38.7888,38.8445,38.7332,38.8167,257719.0
2022-11-03 15:30:00,41.87,41.88,41.5,41.54,893795.0,38.8167,38.8259,38.4736,38.5107,893795.0
2022-11-04 09:30:00,42.05,42.55,41.96,42.53,302831.0,38.9835,39.4471,38.9001,39.4285,302831.0
2022-11-04 10:00:00,42.55,42.86,42.5,42.78,228677.0,39.4471,39.7345,39.4007,39.6603,228677.0
2022-11-04 10:30:00,42.79,42.82,42.6,42.66,163644.0,39.6696,39.6974,39.4934,39.549,163644.0
2022-11-04 11:00:00,42.69,42.77,42.3,42.31,194790.0,39.5769,39.651,39.2153,39.2246,194790.0
2022-11-04 11:30:00,42.31,42.42,42.08,42.08,289173.0,39.2246,39.3265,39.0113,39.0113,289173.0
2022-11-04 12:00:00,42.08,42.31,41.98,42.28,191624.0,39.0113,39.2246,38.9186,39.1968,191624.0
2022-11-04 12:30:00,42.27,42.28,42.07,42.17,123394.0,39.1875,39.1968,39.0021,39.0948,123394.0
2022-11-04 13:00:00,42.15,42.27,42.06,42.18,96329.0,39.0762,39.1875,38.9928,39.104,96329.0
2022-11-04 13:30:00,42.2,42.23,42.03,42.05,86071.0,39.1226,39.1504,38.965,38.9835,86071.0
2022-11-04 14:00:00,42.05,42.15,41.92,42.12,122398.0,38.9835,39.0762,38.863,39.0484,122398.0
2022-11-04 14:30:00,42.12,42.28,42.08,42.23,106623.0,39.0484,39.1968,39.0113,39.1504,106623.0
2022-11-04 15:00:00,42.24,42.42,42.21,42.38,185134.0,39.1597,39.3265,39.1319,39.2895,185134.0
2022-11-04 15:30:00,42.39,42.63,42.37,42.52,718839.0,39.2987,39.5212,39.2802,39.4193,718839.0
2022-11-07 09:30:00,42.81,42.85,42.38,42.44,174837.0,39.6881,39.7252,39.2895,39.3451,174837.0
2022-11-07 10:00:00,42.44,42.74,42.39,42.56,138887.0,39.3451,39.6232,39.2987,39.4563,138887.0
2022-11-07 10:30:00,42.56,42.65,42.45,42.61,103032.0,39.4563,39.5398,39.3544,39.5027,103032.0
2022-11-07 11:00:00,42.61,42.67,42.49,42.51,95786.0,39.5027,39.5583,39.3914,39.41,95786.0
2022-11-07 11:30:00,42.51,42.6,42.36,42.44,93683.0,39.41,39.4934,39.2709,39.3451,93683.0
2022-11-07 12:00:00,42.44,42.57,42.38,42.5,85535.0,39.3451,39.4656,39.2895,39.4007,85535.0
2022-11-07 12:30:00,42.5,42.51,42.3,42.35,155442.0,39.4007,39.41,39.2153,39.2616,155442.0
2022-11-07 13:00:00,42.36,42.48,42.35,42.38,127256.0,39.2709,39.3822,39.2616,39.2895,127256.0
2022-11-07 13:30:00,42.38,42.43,42.31,42.37,128093.0,39.2895,39.3358,39.2246,39.2802,128093.0
2022-11-07 14:00:00,42.37,42.52,42.28,42.51,199778.0,39.2802,39.4193,39.1968,39.41,199778.0
2022-11-07 14:30:00,42.52,42.59,42.43,42.45,179046.0,39.4193,39.4841,39.3358,39.3544,179046.0
2022-11-07 15:00:00,42.45,42.53,42.42,42.44,228934.0,39.3544,39.4285,39.3265,39.3451,228934.0
2022-11-07 15:30:00,42.43,42.49,42.36,42.44,637113.0,39.3358,39.3914,39.2709,39.3451,637113.0
2022-11-08 09:30:00,42.49,42.58,42.24,42.5,170193.0,39.3914,39.4749,39.1597,39.4007,170193.0
2022-11-08 10:00:00,42.5,42.79,42.5,42.68,140900.0,39.4007,39.6696,39.4007,39.5676,140900.0
2022-11-08 10:30:00,42.69,42.85,42.65,42.8,134544.0,39.5769,39.7252,39.5398,39.6788,134544.0
2022-11-08 11:00:00,42.8,42.96,42.74,42.9,81279.0,39.6788,39.8272,39.6232,39.7715,81279.0
2022-11-08 11:30:00,42.89,43.01,42.88,42.97,69765.0,39.7623,39.8735,39.753,39.8364,69765.0
2022-11-08 12:00:00,42.98,42.99,42.81,42.83,69725.0,39.8457,39.855,39.6881,39.7066,69725.0
2022-11-08 12:30:00,42.83,42.85,42.73,42.73,219493.0,39.7066,39.7252,39.6139,39.6139,219493.0
2022-11-08 13:00:00,42.73,42.78,42.51,42.54,149886.0,39.6139,39.6603,39.41,39.4378,149886.0
2022-11-08 13:30:00,42.53,42.65,42.43,42.55,94754.0,39.4285,39.5398,39.3358,39.4471,94754.0
2022-11-08 14:00:00,42.54,42.59,42.29,42.31,187427.0,39.4378,39.4841,39.206,39.2246,187427.0
2022-11-08 14:30:00,42.32,42.69,42.27,42.6,119588.0,39.2338,39.5769,39.1875,39.4934,119588.0
2022-11-08 15:00:00,42.6,42.81,42.59,42.81,145631.0,39.4934,39.6881,39.4841,39.6881,145631.0
2022-11-08 15:30:00,42.82,42.87,42.65,42.72,500269.0,39.6974,39.7437,39.5398,39.6047,500269.0
2022-11-09 09:30:00,42.5,42.54,42.16,42.21,141740.0,39.4007,39.4378,39.0855,39.1319,141740.0
2022-11-09 10:00:00,42.19,42.66,42.18,42.46,138054.0,39.1133,39.549,39.104,39.3636,138054.0
2022-11-09 10:30:00,42.48,42.56,42.35,42.45,96066.0,39.3822,39.4563,39.2616,39.3544,96066.0
2022-11-09 11:00:00,42.45,42.65,42.45,42.58,115489.0,39.3544,39.5398,39.3544,39.4749,115489.0
2022-11-09 11:30:00,42.57,42.71,42.52,42.61,70226.0,39.4656,39.5954,39.4193,39.5027,70226.0
2022-11-09 12:00:00,42.62,42.66,42.48,42.52,78135.0,39.512,39.549,39.3822,39.4193,78135.0
2022-11-09 12:30:00,42.51,42.62,42.49,42.6,64655.0,39.41,39.512,39.3914,39.4934,64655.0
2022-11-09 13:00:00,42.59,42.6,42.44,42.51,117281.0,39.4841,39.4934,39.3451,39.41,117281.0
2022-11-09 13:30:00,42.5,42.5,42.26,42.33,76005.0,39.4007,39.4007,39.1782,39.2431,76005.0
2022-11-09 14:00:00,42.31,42.36,42.2,42.34,105807.0,39.2246,39.2709,39.1226,39.2524,105807.0
2022-11-09 14:30:00,42.33,42.34,42.14,42.21,147115.0,39.2431,39.2524,39.067,39.1319,147115.0
2022-11-09 15:00:00,42.2,42.32,42.13,42.16,213418.0,39.1226,39.2338,39.0577,39.0855,213418.0
2022-11-09 15:30:00,42.17,42.2,42.03,42.11,516312.0,39.0948,39.1226,38.965,39.0392,516312.0
2022-11-10 09:30:00,43.63,43.8,43.38,43.66,430286.0,40.4483,40.6059,40.2165,40.4761,430286.0
2022-11-10 10:00:00,43.67,43.78,43.45,43.71,278233.0,40.4854,40.5874,40.2814,40.5225,278233.0
2022-11-10 10:30:00,43.72,43.97,43.59,43.97,215076.0,40.5317,40.7635,40.4112,40.7635,215076.0
2022-11-10 11:00:00,43.97,44.16,43.94,44.16,519196.0,40.7635,40.9397,40.7357,40.9397,519196.0
2022-11-10 11:30:00,44.16,44.46,44.15,44.45,504439.0,40.9397,41.2178,40.9304,41.2085,504439.0
2022-11-10 12:00:00,44.45,44.49,44.33,44.41,361983.0,41.2085,41.2456,41.0973,41.1714,361983.0
2022-11-10 12:30:00,44.41,44.44,44.32,44.36,159201.0,41.1714,41.1992,41.088,41.1251,159201.0
2022-11-10 13:00:00,44.36,44.53,44.35,44.45,271064.0,41.1251,41.2827,41.1158,41.2085,271064.0
2022-11-10 13:30:00,44.46,44.55,44.41,44.43,718051.0,41.2178,41.3012,41.1714,41.19,718051.0
2022-11-10 14:00:00,44.43,44.5,44.13,44.16,718355.0,41.19,41.2549,40.9118,40.9397,718355.0
2022-11-10 14:30:00,44.17,44.26,44.07,44.2,198047.0,40.9489,41.0324,40.8562,40.9767,198047.0
2022-11-10 15:00:00,44.19,44.29,44.12,44.14,439035.0,40.9675,41.0602,40.9026,40.9211,439035.0
2022-11-10 15:30:00,44.14,44.15,43.97,44.04,1901698.0,40.9211,40.9304,40.7635,40.8284,1901698.0
2022-11-11 09:30:00,44.25,44.39,44.05,44.2,386275.0,41.0231,41.1529,40.8377,40.9767,386275.0
2022-11-11 10:00:00,44.21,44.28,44.05,44.16,435793.0,40.986,41.0509,40.8377,40.9397,435793.0
2022-11-11 10:30:00,44.17,44.28,43.96,44.23,366789.0,40.9489,41.0509,40.7542,41.0046,366789.0
2022-11-11 11:00:00,44.23,44.37,44.16,44.17,232292.0,41.0046,41.1343,40.9397,40.9489,232292.0
2022-11-11 11:30:00,44.16,44.48,44.14,44.46,193105.0,40.9397,41.2363,40.9211,41.2178,193105.0
2022-11-11 12:00:00,44.45,44.65,44.4,44.64,184338.0,41.2085,41.3939,41.1622,41.3847,184338.0
2022-11-11 12:30:00,44.64,44.7,44.4,44.4,298024.0,41.3847,41.4403,41.1622,41.1622,298024.0
2022-11-11 13:00:00,44.41,44.55,44.37,44.51,172364.0,41.1714,41.3012,41.1343,41.2641,172364.0
2022-11-11 13:30:00,44.51,44.52,44.42,44.49,168359.0,41.2641,41.2734,41.1807,41.2456,168359.0
2022-11-11 14:00:00,44.5,44.58,44.38,44.57,256419.0,41.2549,41.329,41.1436,41.3198,256419.0
2022-11-11 14:30:00,44.57,44.68,44.51,44.65,201425.0,41.3198,41.4217,41.2641,41.3939,201425.0
2022-11-11 15:00:00,44.66,44.66,44.45,44.58,240088.0,41.4032,41.4032,41.2085,41.329,240088.0
2022-11-11 15:30:00,44.57,44.65,44.47,44.54,917230.0,41.3198,41.3939,41.2271,41.2919,917230.0
2022-11-14 09:30:00,44.33,44.53,44.09,44.15,239755.0,41.0973,41.2827,40.8748,40.9304,239755.0
2022-11-14 10:00:00,44.16,44.53,44.15,44.42,205850.0,40.9397,41.2827,40.9304,41.1807,205850.0
2022-11-14 10:30:00,44.43,44.59,44.39,44.49,160026.0,41.19,41.3383,41.1529,41.2456,160026.0
2022-11-14 11:00:00,44.5,44.61,44.25,44.35,149711.0,41.2549,41.3568,41.0231,41.1158,149711.0
2022-11-14 11:30:00,44.35,44.5,44.26,44.36,195452.0,41.1158,41.2549,41.0324,41.1251,195452.0
2022-11-14 12:00:00,44.36,44.43,44.2,44.27,143108.0,41.1251,41.19,40.9767,41.0416,143108.0
2022-11-14 12:30:00,44.27,44.32,44.23,44.26,72934.0,41.0416,41.088,41.0046,41.0324,72934.0
2022-11-14 13:00:00,44.26,44.4,44.24,44.39,115300.0,41.0324,41.1622,41.0138,41.1529,115300.0
2022-11-14 13:30:00,44.39,44.39,44.26,44.3,98143.0,41.1529,41.1529,41.0324,41.0694,98143.0
2022-11-14 14:00:00,44.29,44.29,44.09,44.13,219438.0,41.0602,41.0602,40.8748,40.9118,219438.0
2022-11-14 14:30:00,44.13,44.21,43.94,43.94,177400.0,40.9118,40.986,40.7357,40.7357,177400.0
2022-11-14 15:00:00,43.95,44.08,43.92,44.04,245563.0,40.745,40.8655,40.7172,40.8284,245563.0
2022-11-14 15:30:00,44.04,44.04,43.55,43.59,763387.0,40.8284,40.8284,40.3741,40.4112,763387.0
2022-11-15 09:30:00,43.83,44.15,43.51,44.13,383430.0,40.6337,40.9304,40.3371,40.9118,383430.0
2022-11-15 10:00:00,44.13,44.19,43.79,43.91,251632.0,40.9118,40.9675,40.5966,40.7079,251632.0
2022-11-15 10:30:00,43.91,44.13,43.84,43.84,197086.0,40.7079,40.9118,40.643,40.643,197086.0
2022-11-15 11:00:00,43.84,44.02,43.8,43.86,171213.0,40.643,40.8099,40.6059,40.6615,171213.0
2022-11-15 11:30:00,43.86,43.99,43.82,43.92,147238.0,40.6615,40.7821,40.6245,40.7172,147238.0
2022-11-15 12:00:00,43.94,43.94,43.79,43.87,157396.0,40.7357,40.7357,40.5966,40.6708,157396.0
2022-11-15 12:30:00,43.86,43.93,43.76,43.83,137805.0,40.6615,40.7264,40.5688,40.6337,137805.0
2022-11-15 13:00:00,43.84,43.87,43.4,43.46,131651.0,40.643,40.6708,40.2351,40.2907,131651.0
2022-11-15 13:30:00,43.45,43.58,43.25,43.48,157614.0,40.2814,40.402,40.096,40.3092,157614.0
2022-11-15 14:00:00,43.47,43.88,43.38,43.82,197985.0,40.3,40.6801,40.2165,40.6245,197985.0
2022-11-15 14:30:00,43.84,43.89,43.67,43.83,153015.0,40.643,40.6893,40.4854,40.6337,153015.0
2022-11-15 15:00:00,43.83,43.9,43.76,43.8,187649.0,40.6337,40.6986,40.5688,40.6059,187649.0
2022-11-15 15:30:00,43.79,43.86,43.66,43.83,881481.0,40.5966,40.6615,40.4761,40.6337,881481.0
2022-11-16 09:30:00,43.83,43.94,43.71,43.79,213602.0,40.6337,40.7357,40.5225,40.5966,213602.0
2022-11-16 10:00:00,43.79,44.11,43.75,43.95,264075.0,40.5966,40.8933,40.5596,40.745,264075.0
2022-11-16 10:30:00,43.96,43.96,43.7,43.73,129068.0,40.7542,40.7542,40.5132,40.541,129068.0
2022-11-16 11:00:00,43.73,43.87,43.72,43.86,69163.0,40.541,40.6708,40.5317,40.6615,69163.0
2022-11-16 11:30:00,43.88,43.89,43.78,43.85,63745.0,40.6801,40.6893,40.5874,40.6523,63745.0
2022-11-16 12:00:00,43.84,43.86,43.67,43.76,90617.0,40.643,40.6615,40.4854,40.5688,90617.0
2022-11-16 12:30:00,43.77,43.83,43.71,43.74,56216.0,40.5781,40.6337,40.5225,40.5503,56216.0
2022-11-16 13:00:00,43.75,43.77,43.67,43.69,51743.0,40.5596,40.5781,40.4854,40.5039,51743.0
2022-11-16 13:30:00,43.69,43.7,43.55,43.57,52400.0,40.5039,40.5132,40.3741,40.3927,52400.0
2022-11-16 14:00:00,43.57,43.68,43.51,43.68,55310.0,40.3927,40.4947,40.3371,40.4947,55310.0
2022-11-16 14:30:00,43.69,43.81,43.61,43.8,116234.0,40.5039,40.6152,40.4298,40.6059,116234.0
2022-11-16 15:00:00,43.8,43.88,43.7,43.79,221601.0,40.6059,40.6801,40.5132,40.5966,221601.0
2022-11-16 15:30:00,43.79,43.87,43.76,43.81,508329.0,40.5966,40.6708,40.5688,40.6152,508329.0
2022-11-17 09:30:00,43.17,43.24,42.97,42.99,303702.0,40.0219,40.0867,39.8364,39.855,303702.0
2022-11-17 10:00:00,42.99,43.66,42.98,43.65,552703.0,39.855,40.4761,39.8457,40.4668,552703.0
2022-11-17 10:30:00,43.66,43.86,43.59,43.8,333482.0,40.4761,40.6615,40.4112,40.6059,333482.0
2022-11-17 11:00:00,43.8,43.83,43.67,43.82,358031.0,40.6059,40.6337,40.4854,40.6245,358031.0
2022-11-17 11:30:00,43.83,43.85,43.71,43.84,338772.0,40.6337,40.6523,40.5225,40.643,338772.0
2022-11-17 12:00:00,43.83,43.84,43.63,43.77,287493.0,40.6337,40.643,40.4483,40.5781,287493.0
2022-11-17 12:30:00,43.77,44.0,43.75,43.96,318216.0,40.5781,40.7913,40.5596,40.7542,318216.0
2022-11-17 13:00:00,43.96,43.98,43.81,43.84,218354.0,40.7542,40.7728,40.6152,40.643,218354.0
2022-11-17 13:30:00,43.84,43.88,43.77,43.84,275203.0,40.643,40.6801,40.5781,40.643,275203.0
2022-11-17 14:00:00,43.84,43.91,43.77,43.89,378367.0,40.643,40.7079,40.5781,40.6893,378367.0
2022-11-17 14:30:00,43.89,43.89,43.78,43.82,181538.0,40.6893,40.6893,40.5874,40.6245,181538.0
2022-11-17 15:00:00,43.82,43.85,43.63,43.65,160332.0,40.6245,40.6523,40.4483,40.4668,160332.0
2022-11-17 15:30:00,43.65,43.9,43.64,43.88,598473.0,40.4668,40.6986,40.4576,40.6801,598473.0
2022-11-18 09:30:00,44.53,44.65,44.31,44.48,293939.0,41.2827,41.3939,41.0787,41.2363,293939.0
2022-11-18 10:00:00,44.49,44.85,44.41,44.84,188105.0,41.2456,41.5793,41.1714,41.5701,188105.0
2022-11-18 10:30:00,44.84,44.98,44.64,44.7,164539.0,41.5701,41.6999,41.3847,41.4403,164539.0
2022-11-18 11:00:00,44.7,44.79,44.61,44.68,152341.0,41.4403,41.5237,41.3568,41.4217,152341.0
2022-11-18 11:30:00,44.69,44.72,44.51,44.54,89415.0,41.431,41.4588,41.2641,41.2919,89415.0
2022-11-18 12:00:00,44.55,44.55,44.18,44.3,114607.0,41.3012,41.3012,40.9582,41.0694,114607.0
2022-11-18 12:30:00,44.29,44.3,44.18,44.28,61673.0,41.0602,41.0694,40.9582,41.0509,61673.0
2022-11-18 13:00:00,44.27,44.38,44.25,44.37,61834.0,41.0416,41.1436,41.0231,41.1343,61834.0
2022-11-18 13:30:00,44.37,44.4,44.24,44.32,58211.0,41.1343,41.1622,41.0138,41.088,58211.0
2022-11-18 14:00:00,44.32,44.51,44.3,44.5,67601.0,41.088,41.2641,41.0694,41.2549,67601.0
2022-11-18 14:30:00,44.5,44.54,44.45,44.51,99433.0,41.2549,41.2919,41.2085,41.2641,99433.0
2022-11-18 15:00:00,44.51,44.61,44.5,44.61,128861.0,41.2641,41.3568,41.2549,41.3568,128861.0
2022-11-18 15:30:00,44.62,44.7,44.44,44.58,704246.0,41.3661,41.4403,41.1992,41.329,704246.0
2022-11-21 09:30:00,44.42,44.59,44.4,44.55,216750.0,41.1807,41.3383,41.1622,41.3012,216750.0
2022-11-21 10:00:00,44.56,44.59,44.24,44.27,90122.0,41.3105,41.3383,41.0138,41.0416,90122.0
2022-11-21 10:30:00,44.28,44.51,44.21,44.48,277036.0,41.0509,41.2641,40.986,41.2363,277036.0
2022-11-21 11:00:00,44.45,44.49,44.32,44.4,111136.0,41.2085,41.2456,41.088,41.1622,111136.0
2022-11-21 11:30:00,44.4,44.45,44.28,44.36,140846.0,41.1622,41.2085,41.0509,41.1251,140846.0
2022-11-21 12:00:00,44.36,44.49,44.33,44.48,54370.0,41.1251,41.2456,41.0973,41.2363,54370.0
2022-11-21 12:30:00,44.48,44.58,44.45,44.51,93280.0,41.2363,41.329,41.2085,41.2641,93280.0
2022-11-21 13:00:00,44.51,44.59,44.49,44.53,102976.0,41.2641,41.3383,41.2456,41.2827,102976.0
2022-11-21 13:30:00,44.53,44.55,44.44,44.45,98582.0,41.2827,41.3012,41.1992,41.2085,98582.0
2022-11-21 14:00:00,44.45,44.54,44.44,44.53,112033.0,41.2085,41.2919,41.1992,41.2827,112033.0
2022-11-21 14:30:00,44.53,44.56,44.49,44.52,123829.0,41.2827,41.3105,41.2456,41.2734,123829.0
2022-11-21 15:00:00,44.51,44.58,44.48,44.56,120289.0,41.2641,41.329,41.2363,41.3105,120289.0
2022-11-21 15:30:00,44.56,44.72,44.52,44.63,441911.0,41.3105,41.4588,41.2734,41.3754,441911.0
2022-11-22 09:30:00,44.94,45.38,44.77,45.36,481195.0,41.6628,42.0707,41.5052,42.0521,481195.0
2022-11-22 10:00:00,45.37,45.82,45.31,45.73,296125.0,42.0614,42.4786,42.0058,42.3952,296125.0
2022-11-22 10:30:00,45.73,45.74,45.5,45.53,263483.0,42.3952,42.4044,42.1819,42.2098,263483.0
2022-11-22 11:00:00,45.52,45.53,45.33,45.33,258668.0,42.2005,42.2098,42.0243,42.0243,258668.0
2022-11-22 11:30:00,45.32,45.45,45.29,45.35,106941.0,42.0151,42.1356,41.9873,42.0429,106941.0
2022-11-22 12:00:00,45.38,45.38,45.23,45.27,115926.0,42.0707,42.0707,41.9316,41.9687,115926.0
2022-11-22 12:30:00,45.25,45.3,45.13,45.16,106285.0,41.9502,41.9965,41.8389,41.8667,106285.0
2022-11-22 13:00:00,45.16,45.27,45.11,45.23,98515.0,41.8667,41.9687,41.8204,41.9316,98515.0
2022-11-22 13:30:00,45.23,45.25,45.15,45.16,65488.0,41.9316,41.9502,41.8575,41.8667,65488.0
2022-11-22 14:00:00,45.15,45.18,45.05,45.12,107731.0,41.8575,41.8853,41.7648,41.8296,107731.0
2022-11-22 14:30:00,45.11,45.12,45.04,45.11,128469.0,41.8204,41.8296,41.7555,41.8204,128469.0
2022-11-22 15:00:00,45.11,45.23,45.1,45.22,107748.0,41.8204,41.9316,41.8111,41.9224,107748.0
2022-11-22 15:30:00,45.21,45.28,45.13,45.22,442170.0,41.9131,41.978,41.8389,41.9224,442170.0
2022-11-23 09:30:00,45.14,45.56,45.02,45.47,182825.0,41.8482,42.2376,41.7369,42.1541,182825.0
2022-11-23 10:00:00,45.48,45.53,45.34,45.46,140566.0,42.1634,42.2098,42.0336,42.1449,140566.0
2022-11-23 10:30:00,45.46,45.54,45.4,45.43,113081.0,42.1449,42.219,42.0892,42.117,113081.0
2022-11-23 11:00:00,45.44,45.62,45.35,45.62,128729.0,42.1263,42.2932,42.0429,42.2932,128729.0
2022-11-23 11:30:00,45.62,45.68,45.5,45.55,318597.0,42.2932,42.3488,42.1819,42.2283,318597.0
2022-11-23 12:00:00,45.53,45.57,45.49,45.54,88034.0,42.2098,42.2468,42.1727,42.219,88034.0
2022-11-23 12:30:00,45.54,45.55,45.35,45.37,104044.0,42.219,42.2283,42.0429,42.0614,104044.0
2022-11-23 13:00:00,45.38,45.49,45.33,45.49,92073.0,42.0707,42.1727,42.0243,42.1727,92073.0
2022-11-23 13:30:00,45.5,45.54,45.47,45.51,72960.0,42.1819,42.219,42.1541,42.1912,72960.0
2022-11-23 14:00:00,45.51,45.75,45.43,45.69,111489.0,42.1912,42.4137,42.117,42.3581,111489.0
2022-11-23 14:30:00,45.68,45.71,45.55,45.68,116640.0,42.3488,42.3766,42.2283,42.3488,116640.0
2022-11-23 15:00:00,45.68,45.72,45.55,45.62,187848.0,42.3488,42.3859,42.2283,42.2932,187848.0
2022-11-23 15:30:00,45.63,45.63,45.43,45.51,441022.0,42.3025,42.3025,42.117,42.1912,441022.0
2022-11-25 09:30:00,45.52,45.71,45.4,45.63,136766.0,42.2005,42.3766,42.0892,42.3025,136766.0
2022-11-25 10:00:00,45.63,45.7,45.51,45.59,93148.0,42.3025,42.3674,42.1912,42.2654,93148.0
2022-11-25 10:30:00,45.59,45.68,45.56,45.68,70580.0,42.2654,42.3488,42.2376,42.3488,70580.0
2022-11-25 11:00:00,45.68,45.72,45.66,45.69,67398.0,42.3488,42.3859,42.3303,42.3581,67398.0
2022-11-25 11:30:00,45.68,45.85,45.67,45.78,90691.0,42.3488,42.5064,42.3395,42.4415,90691.0
2022-11-25 12:00:00,45.78,45.84,45.68,45.71,120679.0,42.4415,42.4971,42.3488,42.3766,120679.0
2022-11-25 12:30:00,45.71,45.74,45.63,45.69,152118.0,42.3766,42.4044,42.3025,42.3581,152118.0
2022-11-28 09:30:00,45.25,45.45,45.16,45.22,187887.0,41.9502,42.1356,41.8667,41.9224,187887.0
2022-11-28 10:00:00,45.23,45.37,45.17,45.31,88659.0,41.9316,42.0614,41.876,42.0058,88659.0
2022-11-28 10:30:00,45.31,45.34,45.19,45.21,78048.0,42.0058,42.0336,41.8945,41.9131,78048.0
2022-11-28 11:00:00,45.21,45.22,45.05,45.05,88483.0,41.9131,41.9224,41.7648,41.7648,88483.0
2022-11-28 11:30:00,45.05,45.1,45.0,45.01,66484.0,41.7648,41.8111,41.7184,41.7277,66484.0
2022-11-28 12:00:00,45.02,45.05,44.89,44.91,72353.0,41.7369,41.7648,41.6164,41.635,72353.0
2022-11-28 12:30:00,44.91,44.97,44.81,44.84,65475.0,41.635,41.6906,41.5423,41.5701,65475.0
2022-11-28 13:00:00,44.83,44.9,44.82,44.86,63277.0,41.5608,41.6257,41.5515,41.5886,63277.0
2022-11-28 13:30:00,44.86,44.93,44.79,44.91,135963.0,41.5886,41.6535,41.5237,41.635,135963.0
2022-11-28 14:00:00,44.91,44.99,44.88,44.88,161490.0,41.635,41.7091,41.6072,41.6072,161490.0
2022-11-28 14:30:00,44.89,44.94,44.84,44.84,156974.0,41.6164,41.6628,41.5701,41.5701,156974.0
2022-11-28 15:00:00,44.84,44.87,44.73,44.75,127675.0,41.5701,41.5979,41.4681,41.4866,127675.0
2022-11-28 15:30:00,44.74,44.85,44.68,44.81,401009.0,41.4774,41.5793,41.4217,41.5423,401009.0
2022-11-29 09:30:00,44.79,44.89,44.53,44.77,189421.0,41.5237,41.6164,41.2827,41.5052,189421.0
2022-11-29 10:00:00,44.78,44.93,44.74,44.93,110107.0,41.5144,41.6535,41.4774,41.6535,110107.0
2022-11-29 10:30:00,44.93,45.01,44.8,44.9,182964.0,41.6535,41.7277,41.533,41.6257,182964.0
2022-11-29 11:00:00,44.89,44.92,44.71,44.75,134372.0,41.6164,41.6442,41.4495,41.4866,134372.0
2022-11-29 11:30:00,44.74,44.8,44.69,44.76,78247.0,41.4774,41.533,41.431,41.4959,78247.0
2022-11-29 12:00:00,44.76,44.77,44.63,44.63,49459.0,41.4959,41.5052,41.3754,41.3754,49459.0
2022-11-29 12:30:00,44.64,44.78,44.62,44.75,45464.0,41.3847,41.5144,41.3661,41.4866,45464.0
2022-11-29 13:00:00,44.75,44.77,44.66,44.68,44191.0,41.4866,41.5052,41.4032,41.4217,44191.0
2022-11-29 13:30:00,44.67,44.86,44.67,44.86,79449.0,41.4125,41.5886,41.4125,41.5886,79449.0
2022-11-29 14:00:00,44.86,44.98,44.84,44.85,116592.0,41.5886,41.6999,41.5701,41.5793,116592.0
2022-11-29 14:30:00,44.85,44.87,44.79,44.87,69536.0,41.5793,41.5979,41.5237,41.5979,69536.0
2022-11-29 15:00:00,44.87,44.98,44.85,44.89,158160.0,41.5979,41.6999,41.5793,41.6164,158160.0
2022-11-29 15:30:00,44.9,44.96,44.82,44.84,660149.0,41.6257,41.6813,41.5515,41.5701,660149.0
2022-11-30 09:30:00,44.88,45.11,44.34,44.36,291386.0,41.6072,41.8204,41.1065,41.1251,291386.0
2022-11-30 10:00:00,44.37,44.59,44.24,44.57,138676.0,41.1343,41.3383,41.0138,41.3198,138676.0
2022-11-30 10:30:00,44.58,44.74,44.55,44.64,116163.0,41.329,41.4774,41.3012,41.3847,116163.0
2022-11-30 11:00:00,44.66,44.88,44.65,44.86,109779.0,41.4032,41.6072,41.3939,41.5886,109779.0
2022-11-30 11:30:00,44.86,44.88,44.79,44.81,74796.0,41.5886,41.6072,41.5237,41.5423,74796.0
2022-11-30 12:00:00,44.81,44.86,44.65,44.69,81707.0,41.5423,41.5886,41.3939,41.431,81707.0
2022-11-30 12:30:00,44.69,44.72,44.56,44.64,75331.0,41.431,41.4588,41.3105,41.3847,75331.0
2022-11-30 13:00:00,44.64,44.71,44.59,44.64,97339.0,41.3847,41.4495,41.3383,41.3847,97339.0
2022-11-30 13:30:00,44.64,45.19,44.6,45.16,155007.0,41.3847,41.8945,41.3476,41.8667,155007.0
2022-11-30 14:00:00,45.15,45.48,45.14,45.41,174350.0,41.8575,42.1634,41.8482,42.0985,174350.0
2022-11-30 14:30:00,45.41,45.42,45.28,45.41,129056.0,42.0985,42.1078,41.978,42.0985,129056.0
2022-11-30 15:00:00,45.41,45.69,45.38,45.64,191236.0,42.0985,42.3581,42.0707,42.3117,191236.0
2022-11-30 15:30:00,45.64,45.96,45.63,45.9,1348127.0,42.3117,42.6084,42.3025,42.5528,1348127.0
2022-12-01 09:30:00,45.9,46.0,45.54,45.55,214825.0,42.5528,42.6455,42.219,42.2283,214825.0
2022-12-01 10:00:00,45.56,45.65,45.06,45.11,142279.0,42.2376,42.321,41.774,41.8204,142279.0
2022-12-01 10:30:00,45.11,45.31,45.01,45.3,111967.0,41.8204,42.0058,41.7277,41.9965,111967.0
2022-12-01 11:00:00,45.3,45.35,45.07,45.34,138403.0,41.9965,42.0429,41.7833,42.0336,138403.0
2022-12-01 11:30:00,45.34,45.61,45.32,45.52,212269.0,42.0336,42.2839,42.0151,42.2005,212269.0
2022-12-01 12:00:00,45.52,45.52,45.29,45.36,116336.0,42.2005,42.2005,41.9873,42.0521,116336.0
2022-12-01 12:30:00,45.36,45.45,45.22,45.3,96884.0,42.0521,42.1356,41.9224,41.9965,96884.0
2022-12-01 13:00:00,45.3,45.41,45.26,45.38,125353.0,41.9965,42.0985,41.9594,42.0707,125353.0
2022-12-01 13:30:00,45.38,45.5,45.33,45.46,118165.0,42.0707,42.1819,42.0243,42.1449,118165.0
2022-12-01 14:00:00,45.46,45.6,45.4,45.58,135858.0,42.1449,42.2746,42.0892,42.2561,135858.0
2022-12-01 14:30:00,45.58,45.63,45.51,45.6,105918.0,42.2561,42.3025,42.1912,42.2746,105918.0
2022-12-01 15:00:00,45.59,45.69,45.56,45.59,247383.0,42.2654,42.3581,42.2376,42.2654,247383.0
2022-12-01 15:30:00,45.59,45.8,45.58,45.75,1052903.0,42.2654,42.4601,42.2561,42.4137,1052903.0
2022-12-02 09:30:00,45.27,45.6,45.23,45.4,265199.0,41.9687,42.2746,41.9316,42.0892,265199.0
2022-12-02 10:00:00,45.41,45.44,45.14,45.19,100191.0,42.0985,42.1263,41.8482,41.8945,100191.0
2022-12-02 10:30:00,45.21,45.3,45.01,45.02,102241.0,41.9131,41.9965,41.7277,41.7369,102241.0
2022-12-02 11:00:00,45.01,45.12,44.96,44.99,89834.0,41.7277,41.8296,41.6813,41.7091,89834.0
2022-12-02 11:30:00,44.99,45.25,44.98,45.2,85246.0,41.7091,41.9502,41.6999,41.9038,85246.0
2022-12-02 12:00:00,45.2,45.31,45.1,45.1,67615.0,41.9038,42.0058,41.8111,41.8111,67615.0
2022-12-02 12:30:00,45.09,45.11,44.91,44.91,88472.0,41.8018,41.8204,41.635,41.635,88472.0
2022-12-02 13:00:00,44.91,44.96,44.87,44.92,138645.0,41.635,41.6813,41.5979,41.6442,138645.0
2022-12-02 13:30:00,44.91,45.27,44.91,45.26,246159.0,41.635,41.9687,41.635,41.9594,246159.0
2022-12-02 14:00:00,45.26,45.28,45.09,45.19,94904.0,41.9594,41.978,41.8018,41.8945,94904.0
2022-12-02 14:30:00,45.18,45.32,45.14,45.29,78772.0,41.8853,42.0151,41.8482,41.9873,78772.0
2022-12-02 15:00:00,45.3,45.33,45.19,45.22,122885.0,41.9965,42.0243,41.8945,41.9224,122885.0
2022-12-02 15:30:00,45.22,45.25,45.05,45.23,489652.0,41.9224,41.9502,41.7648,41.9316,489652.0
2022-12-05 09:30:00,44.98,45.1,44.46,44.5,273189.0,41.6999,41.8111,41.2178,41.2549,273189.0
2022-12-05 10:00:00,44.5,44.79,44.29,44.75,188927.0,41.2549,41.5237,41.0602,41.4866,188927.0
2022-12-05 10:30:00,44.75,44.8,44.49,44.52,152315.0,41.4866,41.533,41.2456,41.2734,152315.0
2022-12-05 11:00:00,44.52,44.59,44.38,44.44,150758.0,41.2734,41.3383,41.1436,41.1992,150758.0
2022-12-05 11:30:00,44.45,44.53,44.2,44.21,107600.0,41.2085,41.2827,40.9767,40.986,107600.0
2022-12-05 12:00:00,44.2,44.39,44.12,44.23,146911.0,40.9767,41.1529,40.9026,41.0046,146911.0
2022-12-05 12:30:00,44.23,44.26,44.06,44.13,173921.0,41.0046,41.0324,40.8469,40.9118,173921.0
2022-12-05 13:00:00,44.13,44.24,44.08,44.11,78464.0,40.9118,41.0138,40.8655,40.8933,78464.0
2022-12-05 13:30:00,44.11,44.11,43.82,43.83,88750.0,40.8933,40.8933,40.6245,40.6337,88750.0
2022-12-05 14:00:00,43.83,43.87,43.77,43.8,101736.0,40.6337,40.6708,40.5781,40.6059,101736.0
2022-12-05 14:30:00,43.79,43.92,43.77,43.91,89068.0,40.5966,40.7172,40.5781,40.7079,89068.0
2022-12-05 15:00:00,43.91,44.02,43.85,43.86,171969.0,40.7079,40.8099,40.6523,40.6615,171969.0
2022-12-05 15:30:00,43.86,44.1,43.84,44.04,499620.0,40.6615,40.884,40.643,40.8284,499620.0
2022-12-06 09:30:00,43.2,43.67,43.02,43.33,761704.0,40.0497,40.4854,39.8828,40.1702,761704.0
2022-12-06 10:00:00,43.33,43.45,42.89,43.02,403899.0,40.1702,40.2814,39.7623,39.8828,403899.0
2022-12-06 10:30:00,43.04,43.11,42.74,43.11,291216.0,39.9013,39.9662,39.6232,39.9662,291216.0
2022-12-06 11:00:00,43.11,43.23,43.05,43.09,188985.0,39.9662,40.0775,39.9106,39.9477,188985.0
2022-12-06 11:30:00,43.09,43.12,42.86,42.91,127795.0,39.9477,39.9755,39.7345,39.7808,127795.0
2022-12-06 12:00:00,42.91,43.01,42.79,42.8,109297.0,39.7808,39.8735,39.6696,39.6788,109297.0
2022-12-06 12:30:00,42.8,42.85,42.74,42.75,158237.0,39.6788,39.7252,39.6232,39.6325,158237.0
2022-12-06 13:00:00,42.75,42.76,42.56,42.64,136813.0,39.6325,39.6418,39.4563,39.5305,136813.0
2022-12-06 13:30:00,42.64,42.8,42.63,42.68,130231.0,39.5305,39.6788,39.5212,39.5676,130231.0
2022-12-06 14:00:00,42.68,42.7,42.57,42.66,159169.0,39.5676,39.5861,39.4656,39.549,159169.0
2022-12-06 14:30:00,42.66,42.8,42.6,42.76,145528.0,39.549,39.6788,39.4934,39.6418,145528.0
2022-12-06 15:00:00,42.76,42.87,42.67,42.69,249649.0,39.6418,39.7437,39.5583,39.5769,249649.0
2022-12-06 15:30:00,42.68,42.86,42.65,42.83,825065.0,39.5676,39.7345,39.5398,39.7066,825065.0
2022-12-07 09:30:00,42.59,43.74,42.24,43.63,1061603.0,39.4841,40.5503,39.1597,40.4483,1061603.0
2022-12-07 10:00:00,43.63,43.9,43.4,43.9,416119.0,40.4483,40.6986,40.2351,40.6986,416119.0
2022-12-07 10:30:00,43.91,44.1,43.64,43.67,420236.0,40.7079,40.884,40.4576,40.4854,420236.0
2022-12-07 11:00:00,43.67,43.82,43.34,43.43,327686.0,40.4854,40.6245,40.1795,40.2629,327686.0
2022-12-07 11:30:00,43.43,43.53,43.31,43.41,134842.0,40.2629,40.3556,40.1516,40.2443,134842.0
2022-12-07 12:00:00,43.4,43.62,43.38,43.47,150989.0,40.2351,40.439,40.2165,40.3,150989.0
2022-12-07 12:30:00,43.47,43.57,43.36,43.37,171715.0,40.3,40.3927,40.198,40.2073,171715.0
2022-12-07 13:00:00,43.38,44.9,43.3,44.52,1709802.0,40.2165,41.6257,40.1424,41.2734,1709802.0
2022-12-07 13:30:00,44.5,44.78,44.3,44.43,831604.0,41.2549,41.5144,41.0694,41.19,831604.0
2022-12-07 14:00:00,44.44,44.55,44.28,44.53,304277.0,41.1992,41.3012,41.0509,41.2827,304277.0
2022-12-07 14:30:00,44.53,44.73,44.5,44.71,404394.0,41.2827,41.4681,41.2549,41.4495,404394.0
2022-12-07 15:00:00,44.72,44.79,44.62,44.7,391258.0,41.4588,41.5237,41.3661,41.4403,391258.0
2022-12-07 15:30:00,44.69,44.71,44.53,44.62,1073844.0,41.431,41.4495,41.2827,41.3661,1073844.0
2022-12-08 09:30:00,44.8,45.0,44.55,44.98,369456.0,41.533,41.7184,41.3012,41.6999,369456.0
2022-12-08 10:00:00,44.98,45.01,44.59,44.7,318353.0,41.6999,41.7277,41.3383,41.4403,318353.0
2022-12-08 10:30:00,44.7,44.71,44.49,44.71,265636.0,41.4403,41.4495,41.2456,41.4495,265636.0
2022-12-08 11:00:00,44.71,44.76,44.55,44.6,308816.0,41.4495,41.4959,41.3012,41.3476,308816.0
2022-12-08 11:30:00,44.6,44.67,44.5,44.51,227617.0,41.3476,41.4125,41.2549,41.2641,227617.0
2022-12-08 12:00:00,44.5,44.64,44.49,44.51,135328.0,41.2549,41.3847,41.2456,41.2641,135328.0
2022-12-08 12:30:00,44.51,44.54,44.35,44.42,154316.0,41.2641,41.2919,41.1158,41.1807,154316.0
2022-12-08 13:00:00,44.42,44.5,44.32,44.5,107975.0,41.1807,41.2549,41.088,41.2549,107975.0
2022-12-08 13:30:00,44.51,44.66,44.49,44.63,117466.0,41.2641,41.4032,41.2456,41.3754,117466.0
2022-12-08 14:00:00,44.62,44.64,44.44,44.59,134934.0,41.3661,41.3847,41.1992,41.3383,134934.0
2022-12-08 14:30:00,44.59,44.69,44.58,44.63,226731.0,41.3383,41.431,41.329,41.3754,226731.0
2022-12-08 15:00:00,44.63,44.65,44.57,44.61,234055.0,41.3754,41.3939,41.3198,41.3568,234055.0
2022-12-08 15:30:00,44.61,44.62,44.41,44.6,735632.0,41.3568,41.3661,41.1714,41.3476,735632.0
2022-12-09 09:30:00,44.53,45.22,44.5,45.05,401766.0,41.2827,41.9224,41.2549,41.7648,401766.0
2022-12-09 10:00:00,45.09,45.14,44.56,44.59,333322.0,41.8018,41.8482,41.3105,41.3383,333322.0
2022-12-09 10:30:00,44.58,44.65,44.47,44.62,157444.0,41.329,41.3939,41.2271,41.3661,157444.0
2022-12-09 11:00:00,44.62,44.9,44.58,44.9,115048.0,41.3661,41.6257,41.329,41.6257,115048.0
2022-12-09 11:30:00,44.91,44.91,44.7,44.9,113892.0,41.635,41.635,41.4403,41.6257,113892.0
2022-12-09 12:00:00,44.9,45.01,44.85,44.88,228704.0,41.6257,41.7277,41.5793,41.6072,228704.0
2022-12-09 12:30:00,44.89,45.03,44.88,45.02,128080.0,41.6164,41.7462,41.6072,41.7369,128080.0
2022-12-09 13:00:00,45.01,45.04,44.85,44.91,150089.0,41.7277,41.7555,41.5793,41.635,150089.0
2022-12-09 13:30:00,44.91,45.02,44.89,44.94,136507.0,41.635,41.7369,41.6164,41.6628,136507.0
2022-12-09 14:00:00,44.93,44.93,44.81,44.91,154432.0,41.6535,41.6535,41.5423,41.635,154432.0
2022-12-09 14:30:00,44.91,44.96,44.8,44.83,200452.0,41.635,41.6813,41.533,41.5608,200452.0
2022-12-09 15:00:00,44.82,44.89,44.8,44.83,228995.0,41.5515,41.6164,41.533,41.5608,228995.0
2022-12-09 15:30:00,44.82,44.86,44.64,44.7,608059.0,41.5515,41.5886,41.3847,41.4403,608059.0
2022-12-12 09:30:00,44.71,44.79,44.51,44.71,229500.0,41.4495,41.5237,41.2641,41.4495,229500.0
2022-12-12 10:00:00,44.71,44.87,44.68,44.69,214430.0,41.4495,41.5979,41.4217,41.431,214430.0
2022-12-12 10:30:00,44.68,44.83,44.65,44.78,332930.0,41.4217,41.5608,41.3939,41.5144,332930.0
2022-12-12 11:00:00,44.78,44.82,44.66,44.82,98882.0,41.5144,41.5515,41.4032,41.5515,98882.0
2022-12-12 11:30:00,44.82,44.86,44.69,44.84,137557.0,41.5515,41.5886,41.431,41.5701,137557.0
2022-12-12 12:00:00,44.84,44.87,44.75,44.83,81259.0,41.5701,41.5979,41.4866,41.5608,81259.0
2022-12-12 12:30:00,44.82,44.87,44.76,44.84,58572.0,41.5515,41.5979,41.4959,41.5701,58572.0
2022-12-12 13:00:00,44.84,44.89,44.75,44.76,154623.0,41.5701,41.6164,41.4866,41.4959,154623.0
2022-12-12 13:30:00,44.78,44.89,44.76,44.81,131596.0,41.5144,41.6164,41.4959,41.5423,131596.0
2022-12-12 14:00:00,44.81,44.82,44.7,44.75,75412.0,41.5423,41.5515,41.4403,41.4866,75412.0
2022-12-12 14:30:00,44.75,44.82,44.69,44.81,136142.0,41.4866,41.5515,41.431,41.5423,136142.0
2022-12-12 15:00:00,44.81,44.96,44.81,44.93,219557.0,41.5423,41.6813,41.5423,41.6535,219557.0
2022-12-12 15:30:00,44.94,45.0,44.78,44.86,899294.0,41.6628,41.7184,41.5144,41.5886,899294.0
2022-12-13 09:30:00,46.0,46.33,45.72,46.19,423303.0,42.6455,42.9514,42.3859,42.8216,423303.0
2022-12-13 10:00:00,46.2,46.27,45.46,45.65,270047.0,42.8309,42.8958,42.1449,42.321,270047.0
2022-12-13 10:30:00,45.68,45.76,45.48,45.65,254261.0,42.3488,42.423,42.1634,42.321,254261.0
2022-12-13 11:00:00,45.66,45.76,45.52,45.63,132522.0,42.3303,42.423,42.2005,42.3025,132522.0
2022-12-13 11:30:00,45.64,45.7,45.34,45.46,85022.0,42.3117,42.3674,42.0336,42.1449,85022.0
2022-12-13 12:00:00,45.47,45.53,45.26,45.28,195577.0,42.1541,42.2098,41.9594,41.978,195577.0
2022-12-13 12:30:00,45.28,45.39,45.2,45.37,102642.0,41.978,42.08,41.9038,42.0614,102642.0
2022-12-13 13:00:00,45.37,45.68,45.36,45.66,112694.0,42.0614,42.3488,42.0521,42.3303,112694.0
2022-12-13 13:30:00,45.66,45.7,45.41,45.55,115317.0,42.3303,42.3674,42.0985,42.2283,115317.0
2022-12-13 14:00:00,45.56,45.68,45.53,45.68,165202.0,42.2376,42.3488,42.2098,42.3488,165202.0
2022-12-13 14:30:00,45.68,45.77,45.54,45.57,107137.0,42.3488,42.4322,42.219,42.2468,107137.0
2022-12-13 15:00:00,45.57,45.71,45.4,45.7,179139.0,42.2468,42.3766,42.0892,42.3674,179139.0
2022-12-13 15:30:00,45.7,45.87,45.67,45.74,1161807.0,42.3674,42.525,42.3395,42.4044,1161807.0
2022-12-14 09:30:00,45.65,45.75,45.42,45.49,165915.0,42.321,42.4137,42.1078,42.1727,165915.0
2022-12-14 10:00:00,45.49,45.7,45.48,45.62,191284.0,42.1727,42.3674,42.1634,42.2932,191284.0
2022-12-14 10:30:00,45.63,45.7,45.54,45.7,120202.0,42.3025,42.3674,42.219,42.3674,120202.0
2022-12-14 11:00:00,45.7,45.71,45.58,45.66,198384.0,42.3674,42.3766,42.2561,42.3303,198384.0
2022-12-14 11:30:00,45.66,45.76,45.57,45.58,223659.0,42.3303,42.423,42.2468,42.2561,223659.0
2022-12-14 12:00:00,45.58,45.64,45.53,45.59,78731.0,42.2561,42.3117,42.2098,42.2654,78731.0
2022-12-14 12:30:00,45.59,45.64,45.54,45.55,72887.0,42.2654,42.3117,42.219,42.2283,72887.0
2022-12-14 13:00:00,45.55,45.73,45.54,45.68,69565.0,42.2283,42.3952,42.219,42.3488,69565.0
2022-12-14 13:30:00,45.68,45.76,45.66,45.69,126197.0,42.3488,42.423,42.3303,42.3581,126197.0
2022-12-14 14:00:00,45.67,45.68,45.03,45.12,150062.0,42.3395,42.3488,41.7462,41.8296,150062.0
2022-12-14 14:30:00,45.11,45.16,44.64,44.87,181796.0,41.8204,41.8667,41.3847,41.5979,181796.0
2022-12-14 15:00:00,44.89,45.34,44.77,44.77,268396.0,41.6164,42.0336,41.5052,41.5052,268396.0
2022-12-14 15:30:00,44.77,45.08,44.61,44.94,864801.0,41.5052,41.7926,41.3568,41.6628,864801.0
2022-12-15 09:30:00,44.13,44.51,43.91,44.35,376494.0,40.9118,41.2641,40.7079,41.1158,376494.0
2022-12-15 10:00:00,44.36,44.52,44.21,44.33,339276.0,41.1251,41.2734,40.986,41.0973,339276.0
2022-12-15 10:30:00,44.33,44.56,44.27,44.47,113006.0,41.0973,41.3105,41.0416,41.2271,113006.0
2022-12-15 11:00:00,44.48,44.57,44.3,44.34,141128.0,41.2363,41.3198,41.0694,41.1065,141128.0
2022-12-15 11:30:00,44.34,44.36,44.14,44.17,86656.0,41.1065,41.1251,40.9211,40.9489,86656.0
2022-12-15 12:00:00,44.17,44.26,43.99,44.0,117512.0,40.9489,41.0324,40.7821,40.7913,117512.0
2022-12-15 12:30:00,44.0,44.14,43.9,43.91,110581.0,40.7913,40.9211,40.6986,40.7079,110581.0
2022-12-15 13:00:00,43.91,44.01,43.83,44.0,114367.0,40.7079,40.8006,40.6337,40.7913,114367.0
2022-12-15 13:30:00,43.99,44.06,43.94,44.05,107735.0,40.7821,40.8469,40.7357,40.8377,107735.0
2022-12-15 14:00:00,44.05,44.09,43.95,44.06,132844.0,40.8377,40.8748,40.745,40.8469,132844.0
2022-12-15 14:30:00,44.06,44.33,44.06,44.32,124186.0,40.8469,41.0973,40.8469,41.088,124186.0
2022-12-15 15:00:00,44.33,44.41,44.22,44.33,160626.0,41.0973,41.1714,40.9953,41.0973,160626.0
2022-12-15 15:30:00,44.33,44.39,44.18,44.27,524088.0,41.0973,41.1529,40.9582,41.0416,524088.0
2022-12-16 09:30:00,43.63,44.21,43.55,44.08,608063.0,40.4483,40.986,40.3741,40.8655,608063.0
2022-12-16 10:00:00,44.07,44.08,43.72,43.77,120411.0,40.8562,40.8655,40.5317,40.5781,120411.0
2022-12-16 10:30:00,43.77,43.88,43.69,43.77,94893.0,40.5781,40.6801,40.5039,40.5781,94893.0
2022-12-16 11:00:00,43.78,44.01,43.76,43.78,86309.0,40.5874,40.8006,40.5688,40.5874,86309.0
2022-12-16 11:30:00,43.77,43.82,43.55,43.57,87273.0,40.5781,40.6245,40.3741,40.3927,87273.0
2022-12-16 12:00:00,43.58,43.82,43.58,43.77,110032.0,40.402,40.6245,40.402,40.5781,110032.0
2022-12-16 12:30:00,43.76,43.79,43.59,43.62,54637.0,40.5688,40.5966,40.4112,40.439,54637.0
2022-12-16 13:00:00,43.63,43.75,43.62,43.66,62525.0,40.4483,40.5596,40.439,40.4761,62525.0
2022-12-16 13:30:00,43.66,43.8,43.65,43.77,74127.0,40.4761,40.6059,40.4668,40.5781,74127.0
2022-12-16 14:00:00,43.77,43.9,43.71,43.73,107910.0,40.5781,40.6986,40.5225,40.541,107910.0
2022-12-16 14:30:00,43.73,43.92,43.65,43.88,90350.0,40.541,40.7172,40.4668,40.6801,90350.0
2022-12-16 15:00:00,43.87,43.98,43.75,43.96,138667.0,40.6708,40.7728,40.5596,40.7542,138667.0
2022-12-16 15:30:00,43.97,44.19,43.97,44.08,556986.0,40.7635,40.9675,40.7635,40.8655,556986.0
2022-12-19 09:30:00,44.04,44.51,43.92,44.29,234275.0,40.8284,41.2641,40.7172,41.0602,234275.0
2022-12-19 10:00:00,44.29,44.58,44.2,44.57,164275.0,41.0602,41.329,40.9767,41.3198,164275.0
2022-12-19 10:30:00,44.57,44.58,44.32,44.33,106587.0,41.3198,41.329,41.088,41.0973,106587.0
2022-12-19 11:00:00,44.31,44.5,44.3,44.48,89265.0,41.0787,41.2549,41.0694,41.2363,89265.0
2022-12-19 11:30:00,44.47,44.51,44.18,44.29,106039.0,41.2271,41.2641,40.9582,41.0602,106039.0
2022-12-19 12:00:00,44.29,44.37,44.27,44.32,75866.0,41.0602,41.1343,41.0416,41.088,75866.0
2022-12-19 12:30:00,44.32,44.4,44.27,44.38,89574.0,41.088,41.1622,41.0416,41.1436,89574.0
2022-12-19 13:00:00,44.38,44.43,44.3,44.32,65702.0,41.1436,41.19,41.0694,41.088,65702.0
2022-12-19 13:30:00,44.32,44.34,44.2,44.23,107840.0,41.088,41.1065,40.9767,41.0046,107840.0
2022-12-19 14:00:00,44.23,44.25,43.94,43.95,183777.0,41.0046,41.0231,40.7357,40.745,183777.0
2022-12-19 14:30:00,43.95,44.04,43.91,44.04,151225.0,40.745,40.8284,40.7079,40.8284,151225.0
2022-12-19 15:00:00,44.04,44.09,43.96,44.05,146863.0,40.8284,40.8748,40.7542,40.8377,146863.0
2022-12-19 15:30:00,44.05,44.22,44.05,44.16,679812.0,40.8377,40.9953,40.8377,40.9397,679812.0
2022-12-20 09:30:00,44.34,44.68,44.19,44.64,273948.0,41.1065,41.4217,40.9675,41.3847,273948.0
2022-12-20 10:00:00,44.64,44.82,44.59,44.69,164550.0,41.3847,41.5515,41.3383,41.431,164550.0
2022-12-20 10:30:00,44.7,44.72,44.52,44.58,334596.0,41.4403,41.4588,41.2734,41.329,334596.0
2022-12-20 11:00:00,44.59,44.61,44.24,44.28,109225.0,41.3383,41.3568,41.0138,41.0509,109225.0
2022-12-20 11:30:00,44.28,44.44,44.24,44.43,94144.0,41.0509,41.1992,41.0138,41.19,94144.0
2022-12-20 12:00:00,44.44,44.46,44.32,44.41,124016.0,41.1992,41.2178,41.088,41.1714,124016.0
2022-12-20 12:30:00,44.41,44.44,44.27,44.4,138098.0,41.1714,41.1992,41.0416,41.1622,138098.0
2022-12-20 13:00:00,44.41,44.48,44.38,44.43,105598.0,41.1714,41.2363,41.1436,41.19,105598.0
2022-12-20 13:30:00,44.43,44.55,44.41,44.41,73961.0,41.19,41.3012,41.1714,41.1714,73961.0
2022-12-20 14:00:00,44.42,44.52,44.41,44.47,84191.0,41.1807,41.2734,41.1714,41.2271,84191.0
2022-12-20 14:30:00,44.46,44.46,44.33,44.36,89833.0,41.2178,41.2178,41.0973,41.1251,89833.0
2022-12-20 15:00:00,44.37,44.4,44.27,44.33,127244.0,41.1343,41.1622,41.0416,41.0973,127244.0
2022-12-20 15:30:00,44.33,44.45,44.24,44.29,418492.0,41.0973,41.2085,41.0138,41.0602,418492.0
2022-12-21 09:30:00,44.8,45.04,44.63,44.82,230242.0,41.533,41.7555,41.3754,41.5515,230242.0
2022-12-21 10:00:00,44.83,45.07,44.8,45.03,203885.0,41.5608,41.7833,41.533,41.7462,203885.0
2022-12-21 10:30:00,45.03,45.04,44.83,44.92,220844.0,41.7462,41.7555,41.5608,41.6442,220844.0
2022-12-21 11:00:00,44.93,44.96,44.75,44.84,119270.0,41.6535,41.6813,41.4866,41.5701,119270.0
2022-12-21 11:30:00,44.84,44.89,44.79,44.81,84513.0,41.5701,41.6164,41.5237,41.5423,84513.0
2022-12-21 12:00:00,44.81,44.86,44.77,44.83,53223.0,41.5423,41.5886,41.5052,41.5608,53223.0
2022-12-21 12:30:00,44.81,44.85,44.67,44.79,99890.0,41.5423,41.5793,41.4125,41.5237,99890.0
2022-12-21 13:00:00,44.78,44.83,44.69,44.69,78537.0,41.5144,41.5608,41.431,41.431,78537.0
2022-12-21 13:30:00,44.7,44.8,44.69,44.79,75900.0,41.4403,41.533,41.431,41.5237,75900.0
2022-12-21 14:00:00,44.79,44.92,44.79,44.83,104627.0,41.5237,41.6442,41.5237,41.5608,104627.0
2022-12-21 14:30:00,44.84,44.84,44.76,44.84,140253.0,41.5701,41.5701,41.4959,41.5701,140253.0
2022-12-21 15:00:00,44.84,44.89,44.78,44.87,114830.0,41.5701,41.6164,41.5144,41.5979,114830.0
2022-12-21 15:30:00,44.88,44.91,44.69,44.77,781433.0,41.6072,41.635,41.431,41.5052,781433.0
2022-12-22 09:30:00,44.45,44.79,44.2,44.48,155633.0,41.2085,41.5237,40.9767,41.2363,155633.0
2022-12-22 10:00:00,44.47,44.5,44.25,44.28,154007.0,41.2271,41.2549,41.0231,41.0509,154007.0
2022-12-22 10:30:00,44.28,44.3,44.11,44.13,96577.0,41.0509,41.0694,40.8933,40.9118,96577.0
2022-12-22 11:00:00,44.13,44.16,44.05,44.08,53674.0,40.9118,40.9397,40.8377,40.8655,53674.0
2022-12-22 11:30:00,44.09,44.12,43.92,43.96,95931.0,40.8748,40.9026,40.7172,40.7542,95931.0
2022-12-22 12:00:00,43.96,43.97,43.74,43.77,71137.0,40.7542,40.7635,40.5503,40.5781,71137.0
2022-12-22 12:30:00,43.77,43.79,43.68,43.75,63088.0,40.5781,40.5966,40.4947,40.5596,63088.0
2022-12-22 13:00:00,43.74,43.85,43.67,43.81,78427.0,40.5503,40.6523,40.4854,40.6152,78427.0
2022-12-22 13:30:00,43.8,43.96,43.73,43.95,86323.0,40.6059,40.7542,40.541,40.745,86323.0
2022-12-22 14:00:00,43.95,44.07,43.85,44.07,95945.0,40.745,40.8562,40.6523,40.8562,95945.0
2022-12-22 14:30:00,44.05,44.2,44.01,44.2,57716.0,40.8377,40.9767,40.8006,40.9767,57716.0
2022-12-22 15:00:00,44.21,44.44,44.15,44.43,83936.0,40.986,41.1992,40.9304,41.19,83936.0
2022-12-22 15:30:00,44.43,44.55,44.33,44.48,471288.0,41.19,41.3012,41.0973,41.2363,471288.0
2022-12-23 09:30:00,44.44,44.6,44.2,44.33,100179.0,41.1992,41.3476,40.9767,41.0973,100179.0
2022-12-23 10:00:00,44.33,44.68,44.31,44.62,118933.0,41.0973,41.4217,41.0787,41.3661,118933.0
2022-12-23 10:30:00,44.61,44.71,44.47,44.5,77819.0,41.3568,41.4495,41.2271,41.2549,77819.0
2022-12-23 11:00:00,44.51,44.56,44.46,44.49,101223.0,41.2641,41.3105,41.2178,41.2456,101223.0
2022-12-23 11:30:00,44.5,44.62,44.49,44.61,43952.0,41.2549,41.3661,41.2456,41.3568,43952.0
2022-12-23 12:00:00,44.61,44.68,44.6,44.63,106525.0,41.3568,41.4217,41.3476,41.3754,106525.0
2022-12-23 12:30:00,44.64,44.7,44.58,44.61,51069.0,41.3847,41.4403,41.329,41.3568,51069.0
2022-12-23 13:00:00,44.59,44.66,44.58,44.64,51063.0,41.3383,41.4032,41.329,41.3847,51063.0
2022-12-23 13:30:00,44.64,44.66,44.48,44.55,255810.0,41.3847,41.4032,41.2363,41.3012,255810.0
2022-12-23 14:00:00,44.54,44.59,44.5,44.52,88211.0,41.2919,41.3383,41.2549,41.2734,88211.0
2022-12-23 14:30:00,44.53,44.6,44.52,44.59,96569.0,41.2827,41.3476,41.2734,41.3383,96569.0
2022-12-23 15:00:00,44.59,44.68,44.56,44.58,102959.0,41.3383,41.4217,41.3105,41.329,102959.0
2022-12-23 15:30:00,44.58,44.67,44.49,44.63,350107.0,41.329,41.4125,41.2456,41.3754,350107.0
2022-12-27 09:30:00,44.81,44.82,44.5,44.55,128796.0,41.5423,41.5515,41.2549,41.3012,128796.0
2022-12-27 10:00:00,44.54,44.85,44.53,44.77,91206.0,41.2919,41.5793,41.2827,41.5052,91206.0
2022-12-27 10:30:00,44.76,44.81,44.67,44.68,64036.0,41.4959,41.5423,41.4125,41.4217,64036.0
2022-12-27 11:00:00,44.66,44.86,44.65,44.75,69926.0,41.4032,41.5886,41.3939,41.4866,69926.0
2022-12-27 11:30:00,44.75,44.84,44.75,44.79,42967.0,41.4866,41.5701,41.4866,41.5237,42967.0
2022-12-27 12:00:00,44.79,44.87,44.78,44.84,50507.0,41.5237,41.5979,41.5144,41.5701,50507.0
2022-12-27 12:30:00,44.84,44.88,44.77,44.87,51291.0,41.5701,41.6072,41.5052,41.5979,51291.0
2022-12-27 13:00:00,44.87,44.92,44.83,44.87,57458.0,41.5979,41.6442,41.5608,41.5979,57458.0
2022-12-27 13:30:00,44.86,44.86,44.7,44.73,74173.0,41.5886,41.5886,41.4403,41.4681,74173.0
2022-12-27 14:00:00,44.73,44.79,44.62,44.63,71497.0,41.4681,41.5237,41.3661,41.3754,71497.0
2022-12-27 14:30:00,44.62,44.72,44.62,44.68,92619.0,41.3661,41.4588,41.3661,41.4217,92619.0
2022-12-27 15:00:00,44.69,44.83,44.68,44.78,123124.0,41.431,41.5608,41.4217,41.5144,123124.0
2022-12-27 15:30:00,44.79,44.85,44.77,44.83,334151.0,41.5237,41.5793,41.5052,41.5608,334151.0
2022-12-28 09:30:00,44.82,44.88,44.73,44.85,121379.0,41.5515,41.6072,41.4681,41.5793,121379.0
2022-12-28 10:00:00,44.85,44.89,44.76,44.78,104933.0,41.5793,41.6164,41.4959,41.5144,104933.0
2022-12-28 10:30:00,44.78,44.86,44.77,44.84,94619.0,41.5144,41.5886,41.5052,41.5701,94619.0
2022-12-28 11:00:00,44.83,44.85,44.74,44.81,80741.0,41.5608,41.5793,41.4774,41.5423,80741.0
2022-12-28 11:30:00,44.8,44.82,44.67,44.7,51838.0,41.533,41.5515,41.4125,41.4403,51838.0
2022-12-28 12:00:00,44.71,44.73,44.56,44.61,105705.0,41.4495,41.4681,41.3105,41.3568,105705.0
2022-12-28 12:30:00,44.62,44.83,44.61,44.8,64896.0,41.3661,41.5608,41.3568,41.533,64896.0
2022-12-28 13:00:00,44.81,44.88,44.8,44.84,72400.0,41.5423,41.6072,41.533,41.5701,72400.0
2022-12-28 13:30:00,44.84,44.85,44.78,44.82,79046.0,41.5701,41.5793,41.5144,41.5515,79046.0
2022-12-28 14:00:00,44.83,44.85,44.79,44.84,98685.0,41.5608,41.5793,41.5237,41.5701,98685.0
2022-12-28 14:30:00,44.84,44.93,44.82,44.84,66216.0,41.5701,41.6535,41.5515,41.5701,66216.0
2022-12-28 15:00:00,44.84,44.85,44.64,44.69,72187.0,41.5701,41.5793,41.3847,41.431,72187.0
2022-12-28 15:30:00,44.68,44.73,44.59,44.64,272261.0,41.4217,41.4681,41.3383,41.3847,272261.0
2022-12-29 09:30:00,44.91,45.15,44.8,45.14,145558.0,41.635,41.8575,41.533,41.8482,145558.0
2022-12-29 10:00:00,45.15,45.37,45.15,45.26,209950.0,41.8575,42.0614,41.8575,41.9594,209950.0
2022-12-29 10:30:00,45.28,45.34,45.2,45.34,127614.0,41.978,42.0336,41.9038,42.0336,127614.0
2022-12-29 11:00:00,45.34,45.45,45.24,45.4,198592.0,42.0336,42.1356,41.9409,42.0892,198592.0
2022-12-29 11:30:00,45.4,45.56,45.4,45.52,133366.0,42.0892,42.2376,42.0892,42.2005,133366.0
2022-12-29 12:00:00,45.51,45.57,45.43,45.49,91449.0,42.1912,42.2468,42.117,42.1727,91449.0
2022-12-29 12:30:00,45.49,45.57,45.48,45.55,121415.0,42.1727,42.2468,42.1634,42.2283,121415.0
2022-12-29 13:00:00,45.54,45.62,45.51,45.55,129405.0,42.219,42.2932,42.1912,42.2283,129405.0
2022-12-29 13:30:00,45.55,45.59,45.45,45.47,109861.0,42.2283,42.2654,42.1356,42.1541,109861.0
2022-12-29 14:00:00,45.48,45.56,45.46,45.51,85326.0,42.1634,42.2376,42.1449,42.1912,85326.0
2022-12-29 14:30:00,45.51,45.54,45.44,45.45,132710.0,42.1912,42.219,42.1263,42.1356,132710.0
2022-12-29 15:00:00,45.45,45.52,45.34,45.51,165470.0,42.1356,42.2005,42.0336,42.1912,165470.0
2022-12-29 15:30:00,45.51,45.73,45.51,45.66,510109.0,42.1912,42.3952,42.1912,42.3303,510109.0
2022-12-30 09:30:00,45.32,45.47,45.17,45.3,138144.0,42.0151,42.1541,41.876,41.9965,138144.0
2022-12-30 10:00:00,45.29,45.39,45.2,45.34,118653.0,41.9873,42.08,41.9038,42.0336,118653.0
2022-12-30 10:30:00,45.34,45.42,45.3,45.34,132356.0,42.0336,42.1078,41.9965,42.0336,132356.0
2022-12-30 11:00:00,45.33,45.33,45.22,45.23,53247.0,42.0243,42.0243,41.9224,41.9316,53247.0
2022-12-30 11:30:00,45.23,45.37,45.21,45.31,67491.0,41.9316,42.0614,41.9131,42.0058,67491.0
2022-12-30 12:00:00,45.31,45.41,45.25,45.39,326998.0,42.0058,42.0985,41.9502,42.08,326998.0
2022-12-30 12:30:00,45.4,45.4,45.33,45.39,46148.0,42.0892,42.0892,42.0243,42.08,46148.0
2022-12-30 13:00:00,45.39,45.43,45.21,45.29,128734.0,42.08,42.117,41.9131,41.9873,128734.0
2022-12-30 13:30:00,45.28,45.38,45.28,45.36,129976.0,41.978,42.0707,41.978,42.0521,129976.0
2022-12-30 14:00:00,45.37,45.37,45.15,45.27,300060.0,42.0614,42.0614,41.8575,41.9687,300060.0
2022-12-30 14:30:00,45.26,45.36,45.2,45.23,99681.0,41.9594,42.0521,41.9038,41.9316,99681.0
2022-12-30 15:00:00,45.22,45.39,45.22,45.32,121643.0,41.9224,42.08,41.9224,42.0151,121643.0
2022-12-30 15:30:00,45.32,45.56,45.3,45.51,441506.0,42.0151,42.2376,41.9965,42.1912,441506.0
2023-01-03 09:30:00,45.98,46.44,45.77,46.24,436901.0,42.6269,43.0534,42.4322,42.868,436901.0
2023-01-03 10:00:00,46.25,46.48,46.12,46.48,323821.0,42.8772,43.0905,42.7567,43.0905,323821.0
2023-01-03 10:30:00,46.48,46.91,46.44,46.88,353352.0,43.0905,43.4891,43.0534,43.4613,353352.0
2023-01-03 11:00:00,46.88,46.94,46.43,46.55,339123.0,43.4613,43.5169,43.0441,43.1554,339123.0
2023-01-03 11:30:00,46.54,46.55,46.37,46.5,232526.0,43.1461,43.1554,42.9885,43.109,232526.0
2023-01-03 12:00:00,46.5,46.52,46.31,46.32,205494.0,43.109,43.1276,42.9329,42.9421,205494.0
2023-01-03 12:30:00,46.32,46.44,46.09,46.18,132542.0,42.9421,43.0534,42.7289,42.8123,132542.0
2023-01-03 13:00:00,46.18,46.32,46.15,46.25,103669.0,42.8123,42.9421,42.7845,42.8772,103669.0
2023-01-03 13:30:00,46.26,46.35,46.2,46.32,100740.0,42.8865,42.97,42.8309,42.9421,100740.0
2023-01-03 14:00:00,46.32,46.34,46.16,46.19,112342.0,42.9421,42.9607,42.7938,42.8216,112342.0
2023-01-03 14:30:00,46.2,46.35,46.07,46.22,170769.0,42.8309,42.97,42.7104,42.8494,170769.0
2023-01-03 15:00:00,46.23,46.37,46.17,46.34,180084.0,42.8587,42.9885,42.8031,42.9607,180084.0
2023-01-03 15:30:00,46.35,46.45,46.29,46.3,744073.0,42.97,43.0627,42.9143,42.9236,744073.0
2023-01-04 09:30:00,47.58,47.64,47.19,47.39,828763.0,44.1103,44.1659,43.7487,43.9341,828763.0
2023-01-04 10:00:00,47.37,47.53,47.1,47.28,577461.0,43.9156,44.0639,43.6653,43.8321,577461.0
2023-01-04 10:30:00,47.29,47.68,47.24,47.67,373240.0,43.8414,44.203,43.795,44.1937,373240.0
2023-01-04 11:00:00,47.67,47.79,47.47,47.68,286070.0,44.1937,44.3049,44.0083,44.203,286070.0
2023-01-04 11:30:00,47.68,48.01,47.68,48.01,243597.0,44.203,44.5089,44.203,44.5089,243597.0
2023-01-04 12:00:00,48.02,48.03,47.78,47.8,243874.0,44.5182,44.5274,44.2957,44.3142,243874.0
2023-01-04 12:30:00,47.8,47.9,47.6,47.61,251301.0,44.3142,44.4069,44.1288,44.1381,251301.0
2023-01-04 13:00:00,47.6,47.68,47.43,47.62,250480.0,44.1288,44.203,43.9712,44.1473,250480.0
2023-01-04 13:30:00,47.62,47.74,47.36,47.4,325921.0,44.1473,44.2586,43.9063,43.9434,325921.0
2023-01-04 14:00:00,47.4,47.63,47.27,47.38,305016.0,43.9434,44.1566,43.8229,43.9248,305016.0
2023-01-04 14:30:00,47.38,47.56,47.34,47.5,247042.0,43.9248,44.0917,43.8878,44.0361,247042.0
2023-01-04 15:00:00,47.5,47.61,47.46,47.57,282615.0,44.0361,44.1381,43.999,44.101,282615.0
2023-01-04 15:30:00,47.57,47.59,47.26,47.4,1196817.0,44.101,44.1195,43.8136,43.9434,1196817.0
2023-01-05 09:30:00,47.22,47.36,46.98,46.98,250195.0,43.7765,43.9063,43.554,43.554,250195.0
2023-01-05 10:00:00,46.94,47.51,46.93,47.44,386409.0,43.5169,44.0454,43.5077,43.9805,386409.0
2023-01-05 10:30:00,47.44,47.53,47.32,47.32,165053.0,43.9805,44.0639,43.8692,43.8692,165053.0
2023-01-05 11:00:00,47.32,47.32,47.09,47.15,226437.0,43.8692,43.8692,43.656,43.7116,226437.0
2023-01-05 11:30:00,47.16,47.28,47.05,47.05,254946.0,43.7209,43.8321,43.6189,43.6189,254946.0
2023-01-05 12:00:00,47.05,47.22,47.05,47.14,107072.0,43.6189,43.7765,43.6189,43.7023,107072.0
2023-01-05 12:30:00,47.13,47.22,47.08,47.12,132002.0,43.6931,43.7765,43.6467,43.6838,132002.0
2023-01-05 13:00:00,47.12,47.3,47.05,47.23,87945.0,43.6838,43.8507,43.6189,43.7858,87945.0
2023-01-05 13:30:00,47.24,47.32,47.16,47.19,94970.0,43.795,43.8692,43.7209,43.7487,94970.0
2023-01-05 14:00:00,47.19,47.27,47.13,47.18,90070.0,43.7487,43.8229,43.6931,43.7394,90070.0
2023-01-05 14:30:00,47.18,47.35,47.17,47.27,106479.0,43.7394,43.897,43.7302,43.8229,106479.0
2023-01-05 15:00:00,47.26,47.31,47.17,47.19,171737.0,43.8136,43.8599,43.7302,43.7487,171737.0
2023-01-05 15:30:00,47.17,47.27,47.12,47.21,575040.0,43.7302,43.8229,43.6838,43.7672,575040.0
2023-01-06 09:30:00,47.47,47.71,47.13,47.2,247741.0,44.0083,44.2308,43.6931,43.758,247741.0
2023-01-06 10:00:00,47.23,47.6,47.21,47.51,218003.0,43.7858,44.1288,43.7672,44.0454,218003.0
2023-01-06 10:30:00,47.51,47.76,47.51,47.71,208971.0,44.0454,44.2771,44.0454,44.2308,208971.0
2023-01-06 11:00:00,47.71,47.88,47.7,47.82,178670.0,44.2308,44.3884,44.2215,44.3328,178670.0
2023-01-06 11:30:00,47.83,47.97,47.8,47.86,152906.0,44.342,44.4718,44.3142,44.3698,152906.0
2023-01-06 12:00:00,47.86,47.94,47.82,47.86,95290.0,44.3698,44.444,44.3328,44.3698,95290.0
2023-01-06 12:30:00,47.85,47.89,47.78,47.83,91006.0,44.3606,44.3976,44.2957,44.342,91006.0
2023-01-06 13:00:00,47.83,47.89,47.79,47.86,110002.0,44.342,44.3976,44.3049,44.3698,110002.0
2023-01-06 13:30:00,47.86,48.0,47.85,47.92,135176.0,44.3698,44.4996,44.3606,44.4255,135176.0
2023-01-06 14:00:00,47.91,48.0,47.9,47.96,128725.0,44.4162,44.4996,44.4069,44.4625,128725.0
2023-01-06 14:30:00,47.96,48.03,47.92,47.95,204408.0,44.4625,44.5274,44.4255,44.4533,204408.0
2023-01-06 15:00:00,47.95,48.07,47.94,47.97,231275.0,44.4533,44.5645,44.444,44.4718,231275.0
2023-01-06 15:30:00,47.98,48.04,47.85,47.96,735234.0,44.4811,44.5367,44.3606,44.4625,735234.0
2023-01-09 09:30:00,47.98,48.26,47.98,48.14,309175.0,44.4811,44.7407,44.4811,44.6294,309175.0
2023-01-09 10:00:00,48.15,48.59,48.11,48.53,202303.0,44.6387,45.0466,44.6016,44.991,202303.0
2023-01-09 10:30:00,48.53,48.75,48.51,48.54,231524.0,44.991,45.1949,44.9724,45.0002,231524.0
2023-01-09 11:00:00,48.54,48.69,48.49,48.65,141012.0,45.0002,45.1393,44.9539,45.1022,141012.0
2023-01-09 11:30:00,48.64,48.69,48.49,48.63,155932.0,45.093,45.1393,44.9539,45.0837,155932.0
2023-01-09 12:00:00,48.62,48.65,48.47,48.59,100784.0,45.0744,45.1022,44.9354,45.0466,100784.0
2023-01-09 12:30:00,48.59,48.61,48.35,48.35,90118.0,45.0466,45.0651,44.8241,44.8241,90118.0
2023-01-09 13:00:00,48.34,48.34,48.23,48.31,124312.0,44.8148,44.8148,44.7129,44.787,124312.0
2023-01-09 13:30:00,48.32,48.35,48.13,48.3,130951.0,44.7963,44.8241,44.6201,44.7777,130951.0
2023-01-09 14:00:00,48.3,48.39,48.21,48.35,186148.0,44.7777,44.8612,44.6943,44.8241,186148.0
2023-01-09 14:30:00,48.33,48.35,48.2,48.2,202075.0,44.8056,44.8241,44.685,44.685,202075.0
2023-01-09 15:00:00,48.21,48.26,48.05,48.05,185135.0,44.6943,44.7407,44.546,44.546,185135.0
2023-01-09 15:30:00,48.05,48.22,48.01,48.14,661430.0,44.546,44.7036,44.5089,44.6294,661430.0
2023-01-10 09:30:00,48.1,48.17,47.95,48.07,272418.0,44.5923,44.6572,44.4533,44.5645,272418.0
2023-01-10 10:00:00,48.07,48.12,47.94,48.0,134336.0,44.5645,44.6109,44.444,44.4996,134336.0
2023-01-10 10:30:00,48.01,48.15,47.86,48.15,129057.0,44.5089,44.6387,44.3698,44.6387,129057.0
2023-01-10 11:00:00,48.15,48.35,48.13,48.29,150793.0,44.6387,44.8241,44.6201,44.7685,150793.0
2023-01-10 11:30:00,48.29,48.31,48.18,48.27,181164.0,44.7685,44.787,44.6665,44.7499,181164.0
2023-01-10 12:00:00,48.28,48.34,48.2,48.28,164045.0,44.7592,44.8148,44.685,44.7592,164045.0
2023-01-10 12:30:00,48.28,48.37,48.24,48.25,90244.0,44.7592,44.8426,44.7221,44.7314,90244.0
2023-01-10 13:00:00,48.25,48.33,48.11,48.16,204163.0,44.7314,44.8056,44.6016,44.648,204163.0
2023-01-10 13:30:00,48.16,48.26,48.14,48.21,115497.0,44.648,44.7407,44.6294,44.6943,115497.0
2023-01-10 14:00:00,48.21,48.27,48.16,48.2,102127.0,44.6943,44.7499,44.648,44.685,102127.0
2023-01-10 14:30:00,48.2,48.22,47.95,47.98,311699.0,44.685,44.7036,44.4533,44.4811,311699.0
2023-01-10 15:00:00,47.98,48.0,47.89,47.91,210956.0,44.4811,44.4996,44.3976,44.4162,210956.0
2023-01-10 15:30:00,47.91,48.04,47.89,48.01,627310.0,44.4162,44.5367,44.3976,44.5089,627310.0
2023-01-11 09:30:00,48.03,48.82,47.9,48.53,535519.0,44.5274,45.2598,44.4069,44.991,535519.0
2023-01-11 10:00:00,48.53,48.61,48.39,48.53,297362.0,44.991,45.0651,44.8612,44.991,297362.0
2023-01-11 10:30:00,48.53,48.65,48.3,48.45,284160.0,44.991,45.1022,44.7777,44.9168,284160.0
2023-01-11 11:00:00,48.44,48.66,48.41,48.58,222292.0,44.9075,45.1115,44.8797,45.0373,222292.0
2023-01-11 11:30:00,48.58,48.96,48.54,48.82,349685.0,45.0373,45.3896,45.0002,45.2598,349685.0
2023-01-11 12:00:00,48.82,48.87,48.66,48.67,438743.0,45.2598,45.3062,45.1115,45.1208,438743.0
2023-01-11 12:30:00,48.68,48.72,48.58,48.69,220289.0,45.13,45.1671,45.0373,45.1393,220289.0
2023-01-11 13:00:00,48.69,48.85,48.68,48.73,164338.0,45.1393,45.2876,45.13,45.1764,164338.0
2023-01-11 13:30:00,48.73,48.73,48.46,48.52,208570.0,45.1764,45.1764,44.9261,44.9817,208570.0
2023-01-11 14:00:00,48.52,48.54,48.4,48.53,165594.0,44.9817,45.0002,44.8705,44.991,165594.0
2023-01-11 14:30:00,48.53,48.59,48.46,48.48,349596.0,44.991,45.0466,44.9261,44.9446,349596.0
2023-01-11 15:00:00,48.48,48.55,48.39,48.4,364476.0,44.9446,45.0095,44.8612,44.8705,364476.0
2023-01-11 15:30:00,48.4,48.4,48.1,48.17,1612811.0,44.8705,44.8705,44.5923,44.6572,1612811.0
2023-01-12 09:30:00,48.47,48.59,47.89,48.25,593260.0,44.9354,45.0466,44.3976,44.7314,593260.0
2023-01-12 10:00:00,48.27,48.56,48.21,48.5,350655.0,44.7499,45.0188,44.6943,44.9632,350655.0
2023-01-12 10:30:00,48.5,48.76,48.47,48.66,376816.0,44.9632,45.2042,44.9354,45.1115,376816.0
2023-01-12 11:00:00,48.66,48.73,48.52,48.61,225972.0,45.1115,45.1764,44.9817,45.0651,225972.0
2023-01-12 11:30:00,48.6,48.6,48.34,48.48,468474.0,45.0559,45.0559,44.8148,44.9446,468474.0
2023-01-12 12:00:00,48.48,48.63,48.44,48.58,235115.0,44.9446,45.0837,44.9075,45.0373,235115.0
2023-01-12 12:30:00,48.57,48.74,48.54,48.62,217152.0,45.0281,45.1857,45.0002,45.0744,217152.0
2023-01-12 13:00:00,48.61,48.63,48.2,48.21,415733.0,45.0651,45.0837,44.685,44.6943,415733.0
2023-01-12 13:30:00,48.21,48.38,48.15,48.3,415197.0,44.6943,44.8519,44.6387,44.7777,415197.0
2023-01-12 14:00:00,48.31,48.46,48.27,48.31,463440.0,44.787,44.9261,44.7499,44.787,463440.0
2023-01-12 14:30:00,48.3,48.43,48.15,48.2,479609.0,44.7777,44.8983,44.6387,44.685,479609.0
2023-01-12 15:00:00,48.2,48.2,47.97,48.09,669815.0,44.685,44.685,44.4718,44.5831,669815.0
2023-01-12 15:30:00,48.09,48.21,47.94,48.16,1876089.0,44.5831,44.6943,44.444,44.648,1876089.0
2023-01-13 09:30:00,47.66,49.22,47.63,48.97,842550.0,44.1844,45.6307,44.1566,45.3989,842550.0
2023-01-13 10:00:00,48.95,49.39,48.23,48.97,1314134.0,45.3803,45.7883,44.7129,45.3989,1314134.0
2023-01-13 10:30:00,48.99,49.67,48.68,49.25,1653746.0,45.4174,46.0478,45.13,45.6585,1653746.0
2023-01-13 11:00:00,49.25,49.49,49.04,49.34,619046.0,45.6585,45.881,45.4638,45.7419,619046.0
2023-01-13 11:30:00,49.34,49.52,49.18,49.35,479219.0,45.7419,45.9088,45.5936,45.7512,479219.0
2023-01-13 12:00:00,49.36,49.6,49.3,49.42,345369.0,45.7604,45.9829,45.7048,45.8161,345369.0
2023-01-13 12:30:00,49.42,49.43,49.1,49.15,279832.0,45.8161,45.8253,45.5194,45.5658,279832.0
2023-01-13 13:00:00,49.15,49.35,48.98,49.21,392977.0,45.5658,45.7512,45.4082,45.6214,392977.0
2023-01-13 13:30:00,49.21,49.51,49.18,49.41,689220.0,45.6214,45.8995,45.5936,45.8068,689220.0
2023-01-13 14:00:00,49.41,49.49,49.27,49.3,242233.0,45.8068,45.881,45.677,45.7048,242233.0
2023-01-13 14:30:00,49.3,49.51,49.27,49.46,1187138.0,45.7048,45.8995,45.677,45.8532,1187138.0
2023-01-13 15:00:00,49.47,49.51,49.27,49.42,585620.0,45.8624,45.8995,45.677,45.8161,585620.0
2023-01-13 15:30:00,49.42,49.45,48.97,49.04,1685485.0,45.8161,45.8439,45.3989,45.4638,1685485.0
2023-01-17 09:30:00,48.97,49.65,48.59,49.47,1230371.0,45.3989,46.0293,45.0466,45.8624,1230371.0
2023-01-17 10:00:00,49.45,50.09,49.43,49.94,1141721.0,45.8439,46.4372,45.8253,46.2982,1141721.0
2023-01-17 10:30:00,49.94,50.05,49.38,49.54,607721.0,46.2982,46.4001,45.779,45.9273,607721.0
2023-01-17 11:00:00,49.53,49.67,49.48,49.55,437154.0,45.9181,46.0478,45.8717,45.9366,437154.0
2023-01-17 11:30:00,49.55,49.67,49.41,49.5,481230.0,45.9366,46.0478,45.8068,45.8902,481230.0
2023-01-17 12:00:00,49.51,49.58,49.43,49.45,420315.0,45.8995,45.9644,45.8253,45.8439,420315.0
2023-01-17 12:30:00,49.45,49.6,49.43,49.58,359239.0,45.8439,45.9829,45.8253,45.9644,359239.0
2023-01-17 13:00:00,49.59,49.72,49.51,49.66,254364.0,45.9737,46.0942,45.8995,46.0386,254364.0
2023-01-17 13:30:00,49.66,49.97,49.66,49.94,506095.0,46.0386,46.326,46.0386,46.2982,506095.0
2023-01-17 14:00:00,49.94,49.97,49.62,49.64,400814.0,46.2982,46.326,46.0015,46.02,400814.0
2023-01-17 14:30:00,49.64,49.93,49.62,49.8,295861.0,46.02,46.2889,46.0015,46.1684,295861.0
2023-01-17 15:00:00,49.8,49.96,49.75,49.83,488568.0,46.1684,46.3167,46.122,46.1962,488568.0
2023-01-17 15:30:00,49.82,49.85,49.52,49.69,1386139.0,46.1869,46.2147,45.9088,46.0664,1386139.0
2023-01-18 09:30:00,49.35,49.95,49.35,49.83,541746.0,45.7512,46.3074,45.7512,46.1962,541746.0
2023-01-18 10:00:00,49.83,49.87,49.65,49.77,486559.0,46.1962,46.2333,46.0293,46.1406,486559.0
2023-01-18 10:30:00,49.76,49.83,49.68,49.68,437152.0,46.1313,46.1962,46.0571,46.0571,437152.0
2023-01-18 11:00:00,49.68,49.69,49.4,49.43,285918.0,46.0571,46.0664,45.7975,45.8253,285918.0
2023-01-18 11:30:00,49.43,49.6,49.32,49.57,352232.0,45.8253,45.9829,45.7234,45.9551,352232.0
2023-01-18 12:00:00,49.57,49.72,49.56,49.63,320659.0,45.9551,46.0942,45.9459,46.0108,320659.0
2023-01-18 12:30:00,49.63,49.65,49.4,49.45,153225.0,46.0108,46.0293,45.7975,45.8439,153225.0
2023-01-18 13:00:00,49.44,49.48,49.33,49.47,201141.0,45.8346,45.8717,45.7326,45.8624,201141.0
2023-01-18 13:30:00,49.46,49.53,49.37,49.45,218948.0,45.8532,45.9181,45.7697,45.8439,218948.0
2023-01-18 14:00:00,49.45,49.45,49.27,49.37,261455.0,45.8439,45.8439,45.677,45.7697,261455.0
2023-01-18 14:30:00,49.38,49.45,49.28,49.36,499775.0,45.779,45.8439,45.6863,45.7604,499775.0
2023-01-18 15:00:00,49.36,49.38,49.23,49.33,396239.0,45.7604,45.779,45.6399,45.7326,396239.0
2023-01-18 15:30:00,49.33,49.33,49.18,49.24,1305830.0,45.7326,45.7326,45.5936,45.6492,1305830.0
2023-01-19 09:30:00,48.71,48.82,48.25,48.69,544688.0,45.1579,45.2598,44.7314,45.1393,544688.0
2023-01-19 10:00:00,48.71,48.95,48.5,48.54,511099.0,45.1579,45.3803,44.9632,45.0002,511099.0
2023-01-19 10:30:00,48.53,48.7,48.4,48.65,314097.0,44.991,45.1486,44.8705,45.1022,314097.0
2023-01-19 11:00:00,48.64,48.92,48.63,48.76,413010.0,45.093,45.3525,45.0837,45.2042,413010.0
2023-01-19 11:30:00,48.76,48.84,48.56,48.72,313763.0,45.2042,45.2784,45.0188,45.1671,313763.0
2023-01-19 12:00:00,48.72,48.83,48.62,48.62,248558.0,45.1671,45.2691,45.0744,45.0744,248558.0
2023-01-19 12:30:00,48.62,48.66,48.47,48.53,217255.0,45.0744,45.1115,44.9354,44.991,217255.0
2023-01-19 13:00:00,48.53,48.82,48.51,48.72,348420.0,44.991,45.2598,44.9724,45.1671,348420.0
2023-01-19 13:30:00,48.73,48.95,48.71,48.77,292407.0,45.1764,45.3803,45.1579,45.2135,292407.0
2023-01-19 14:00:00,48.76,48.88,48.62,48.86,206300.0,45.2042,45.3155,45.0744,45.2969,206300.0
2023-01-19 14:30:00,48.86,48.95,48.8,48.92,255606.0,45.2969,45.3803,45.2413,45.3525,255606.0
2023-01-19 15:00:00,48.92,48.97,48.84,48.94,286467.0,45.3525,45.3989,45.2784,45.3711,286467.0
2023-01-19 15:30:00,48.94,49.05,48.85,48.92,1016611.0,45.3711,45.4731,45.2876,45.3525,1016611.0
2023-01-20 09:30:00,48.79,49.08,48.44,48.82,651158.0,45.5719,45.8428,45.245,45.5999,651158.0
2023-01-20 10:00:00,48.83,49.02,48.8,48.96,171104.0,45.6093,45.7867,45.5812,45.7307,171104.0
2023-01-20 10:30:00,48.98,48.99,48.76,48.77,158971.0,45.7494,45.7587,45.5439,45.5532,158971.0
2023-01-20 11:00:00,48.77,48.98,48.74,48.82,173989.0,45.5532,45.7494,45.5252,45.5999,173989.0
2023-01-20 11:30:00,48.83,48.9,48.79,48.83,213422.0,45.6093,45.6746,45.5719,45.6093,213422.0
2023-01-20 12:00:00,48.84,49.07,48.84,49.03,165532.0,45.6186,45.8334,45.6186,45.7961,165532.0
2023-01-20 12:30:00,49.04,49.15,48.98,49.1,180572.0,45.8054,45.9082,45.7494,45.8615,180572.0
2023-01-20 13:00:00,49.1,49.15,48.97,49.0,238927.0,45.8615,45.9082,45.74,45.768,238927.0
2023-01-20 13:30:00,49.01,49.15,48.99,49.14,215792.0,45.7774,45.9082,45.7587,45.8988,215792.0
2023-01-20 14:00:00,49.14,49.14,48.98,49.01,154259.0,45.8988,45.8988,45.7494,45.7774,154259.0
2023-01-20 14:30:00,49.01,49.07,48.98,49.07,195535.0,45.7774,45.8334,45.7494,45.8334,195535.0
2023-01-20 15:00:00,49.07,49.23,49.07,49.11,244134.0,45.8334,45.9829,45.8334,45.8708,244134.0
2023-01-20 15:30:00,49.11,49.24,49.05,49.21,895627.0,45.8708,45.9922,45.8148,45.9642,895627.0
2023-01-23 09:30:00,49.24,49.45,49.16,49.33,325355.0,45.9922,46.1884,45.9175,46.0763,325355.0
2023-01-23 10:00:00,49.33,49.4,49.27,49.37,396266.0,46.0763,46.1417,46.0202,46.1136,396266.0
2023-01-23 10:30:00,49.37,49.41,49.27,49.37,273219.0,46.1136,46.151,46.0202,46.1136,273219.0
2023-01-23 11:00:00,49.37,49.62,49.36,49.49,291599.0,46.1136,46.3472,46.1043,46.2257,291599.0
2023-01-23 11:30:00,49.48,49.57,49.42,49.44,201698.0,46.2164,46.3005,46.1603,46.179,201698.0
2023-01-23 12:00:00,49.44,49.46,49.25,49.31,191142.0,46.179,46.1977,46.0016,46.0576,191142.0
2023-01-23 12:30:00,49.31,49.46,49.31,49.45,307218.0,46.0576,46.1977,46.0576,46.1884,307218.0
2023-01-23 13:00:00,49.44,49.44,49.28,49.36,326419.0,46.179,46.179,46.0296,46.1043,326419.0
2023-01-23 13:30:00,49.36,49.5,49.35,49.38,237878.0,46.1043,46.2351,46.095,46.123,237878.0
2023-01-23 14:00:00,49.38,49.42,49.22,49.25,287332.0,46.123,46.1603,45.9735,46.0016,287332.0
2023-01-23 14:30:00,49.25,49.25,49.08,49.18,244000.0,46.0016,46.0016,45.8428,45.9362,244000.0
2023-01-23 15:00:00,49.18,49.32,49.15,49.3,209994.0,45.9362,46.0669,45.9082,46.0483,209994.0
2023-01-23 15:30:00,49.3,49.43,49.22,49.33,698011.0,46.0483,46.1697,45.9735,46.0763,698011.0
2023-01-24 09:30:00,49.28,49.49,48.88,49.15,269430.0,46.0296,46.2257,45.656,45.9082,269430.0
2023-01-24 10:00:00,49.16,49.49,49.09,49.48,229723.0,45.9175,46.2257,45.8521,46.2164,229723.0
2023-01-24 10:30:00,49.48,49.74,49.33,49.7,272124.0,46.2164,46.4592,46.0763,46.4219,272124.0
2023-01-24 11:00:00,49.71,49.73,49.55,49.68,183596.0,46.4312,46.4499,46.2818,46.4032,183596.0
2023-01-24 11:30:00,49.69,49.74,49.57,49.63,209759.0,46.4125,46.4592,46.3005,46.3565,209759.0
2023-01-24 12:00:00,49.63,49.67,49.52,49.64,134924.0,46.3565,46.3939,46.2538,46.3658,134924.0
2023-01-24 12:30:00,49.63,49.73,49.63,49.66,190076.0,46.3565,46.4499,46.3565,46.3845,190076.0
2023-01-24 13:00:00,49.66,49.69,49.55,49.59,107575.0,46.3845,46.4125,46.2818,46.3191,107575.0
2023-01-24 13:30:00,49.6,49.73,49.57,49.65,119114.0,46.3285,46.4499,46.3005,46.3752,119114.0
2023-01-24 14:00:00,49.66,49.66,49.55,49.64,117636.0,46.3845,46.3845,46.2818,46.3658,117636.0
2023-01-24 14:30:00,49.65,49.73,49.61,49.7,170677.0,46.3752,46.4499,46.3378,46.4219,170677.0
2023-01-24 15:00:00,49.71,49.76,49.7,49.71,165825.0,46.4312,46.4779,46.4219,46.4312,165825.0
2023-01-24 15:30:00,49.71,49.71,49.46,49.46,510968.0,46.4312,46.4312,46.1977,46.1977,510968.0
2023-01-25 09:30:00,49.06,49.63,49.05,49.29,530049.0,45.8241,46.3565,45.8148,46.0389,530049.0
2023-01-25 10:00:00,49.3,49.58,49.28,49.34,190776.0,46.0483,46.3098,46.0296,46.0856,190776.0
2023-01-25 10:30:00,49.33,49.36,49.2,49.27,128893.0,46.0763,46.1043,45.9549,46.0202,128893.0
2023-01-25 11:00:00,49.26,49.37,49.21,49.34,124082.0,46.0109,46.1136,45.9642,46.0856,124082.0
2023-01-25 11:30:00,49.34,49.43,49.29,49.41,92526.0,46.0856,46.1697,46.0389,46.151,92526.0
2023-01-25 12:00:00,49.41,49.43,49.27,49.31,75392.0,46.151,46.1697,46.0202,46.0576,75392.0
2023-01-25 12:30:00,49.31,49.53,49.31,49.5,88421.0,46.0576,46.2631,46.0576,46.2351,88421.0
2023-01-25 13:00:00,49.5,49.7,49.49,49.7,94470.0,46.2351,46.4219,46.2257,46.4219,94470.0
2023-01-25 13:30:00,49.7,49.74,49.64,49.72,106899.0,46.4219,46.4592,46.3658,46.4406,106899.0
2023-01-25 14:00:00,49.72,49.87,49.69,49.73,140090.0,46.4406,46.5807,46.4125,46.4499,140090.0
2023-01-25 14:30:00,49.74,49.84,49.68,49.83,111380.0,46.4592,46.5526,46.4032,46.5433,111380.0
2023-01-25 15:00:00,49.83,49.94,49.82,49.93,154564.0,46.5433,46.646,46.534,46.6367,154564.0
2023-01-25 15:30:00,49.94,50.0,49.87,50.0,659695.0,46.646,46.7021,46.5807,46.7021,659695.0
2023-01-26 09:30:00,50.24,50.71,50.12,50.26,541393.0,46.9263,47.3653,46.8142,46.9449,541393.0
2023-01-26 10:00:00,50.27,50.33,50.12,50.24,197457.0,46.9543,47.0103,46.8142,46.9263,197457.0
2023-01-26 10:30:00,50.24,50.3,49.99,50.01,233233.0,46.9263,46.9823,46.6927,46.7114,233233.0
2023-01-26 11:00:00,50.02,50.08,49.93,50.01,200711.0,46.7208,46.7768,46.6367,46.7114,200711.0
2023-01-26 11:30:00,50.01,50.09,49.97,50.06,153253.0,46.7114,46.7862,46.6741,46.7581,153253.0
2023-01-26 12:00:00,50.07,50.16,50.06,50.14,175028.0,46.7675,46.8515,46.7581,46.8329,175028.0
2023-01-26 12:30:00,50.14,50.16,50.0,50.07,88519.0,46.8329,46.8515,46.7021,46.7675,88519.0
2023-01-26 13:00:00,50.08,50.16,50.05,50.15,86794.0,46.7768,46.8515,46.7488,46.8422,86794.0
2023-01-26 13:30:00,50.15,50.29,50.14,50.28,151838.0,46.8422,46.973,46.8329,46.9636,151838.0
2023-01-26 14:00:00,50.28,50.3,50.15,50.16,111807.0,46.9636,46.9823,46.8422,46.8515,111807.0
2023-01-26 14:30:00,50.16,50.3,50.15,50.3,119438.0,46.8515,46.9823,46.8422,46.9823,119438.0
2023-01-26 15:00:00,50.3,50.38,50.26,50.34,138088.0,46.9823,47.057,46.9449,47.0197,138088.0
2023-01-26 15:30:00,50.34,50.62,50.33,50.6,746480.0,47.0197,47.2812,47.0103,47.2625,746480.0
2023-01-27 09:30:00,50.57,50.61,50.43,50.54,283065.0,47.2345,47.2719,47.1037,47.2065,283065.0
2023-01-27 10:00:00,50.54,50.67,50.45,50.55,260979.0,47.2065,47.3279,47.1224,47.2158,260979.0
2023-01-27 10:30:00,50.55,50.56,50.26,50.35,309838.0,47.2158,47.2252,46.9449,47.029,309838.0
2023-01-27 11:00:00,50.34,50.5,50.23,50.5,498294.0,47.0197,47.1691,46.9169,47.1691,498294.0
2023-01-27 11:30:00,50.51,50.55,50.44,50.47,174445.0,47.1785,47.2158,47.1131,47.1411,174445.0
2023-01-27 12:00:00,50.46,50.6,50.43,50.5,181175.0,47.1317,47.2625,47.1037,47.1691,181175.0
2023-01-27 12:30:00,50.51,50.63,50.49,50.6,192866.0,47.1785,47.2905,47.1598,47.2625,192866.0
2023-01-27 13:00:00,50.59,50.61,50.45,50.45,119249.0,47.2532,47.2719,47.1224,47.1224,119249.0
2023-01-27 13:30:00,50.44,50.5,50.37,50.47,186946.0,47.1131,47.1691,47.0477,47.1411,186946.0
2023-01-27 14:00:00,50.46,50.53,50.44,50.47,196765.0,47.1317,47.1971,47.1131,47.1411,196765.0
2023-01-27 14:30:00,50.48,50.5,50.41,50.46,158545.0,47.1504,47.1691,47.085,47.1317,158545.0
2023-01-27 15:00:00,50.46,50.5,50.34,50.41,466830.0,47.1317,47.1691,47.0197,47.085,466830.0
2023-01-27 15:30:00,50.4,50.44,50.05,50.06,1038506.0,47.0757,47.1131,46.7488,46.7581,1038506.0
2023-01-30 09:30:00,49.69,50.15,49.64,49.93,441121.0,46.4125,46.8422,46.3658,46.6367,441121.0
2023-01-30 10:00:00,49.92,50.08,49.8,49.88,226514.0,46.6274,46.7768,46.5153,46.59,226514.0
2023-01-30 10:30:00,49.89,50.07,49.83,50.04,164917.0,46.5993,46.7675,46.5433,46.7395,164917.0
2023-01-30 11:00:00,50.05,50.25,50.02,50.21,179499.0,46.7488,46.9356,46.7208,46.8982,179499.0
2023-01-30 11:30:00,50.21,50.22,50.05,50.09,160951.0,46.8982,46.9076,46.7488,46.7862,160951.0
2023-01-30 12:00:00,50.08,50.17,50.01,50.1,196811.0,46.7768,46.8609,46.7114,46.7955,196811.0
2023-01-30 12:30:00,50.1,50.12,49.95,49.95,116593.0,46.7955,46.8142,46.6554,46.6554,116593.0
2023-01-30 13:00:00,49.95,50.14,49.9,50.08,132269.0,46.6554,46.8329,46.6087,46.7768,132269.0
2023-01-30 13:30:00,50.09,50.11,50.02,50.08,151046.0,46.7862,46.8048,46.7208,46.7768,151046.0
2023-01-30 14:00:00,50.08,50.09,49.98,50.01,125105.0,46.7768,46.7862,46.6834,46.7114,125105.0
2023-01-30 14:30:00,50.01,50.05,49.83,49.88,201575.0,46.7114,46.7488,46.5433,46.59,201575.0
2023-01-30 15:00:00,49.88,49.94,49.77,49.79,229916.0,46.59,46.646,46.4873,46.5059,229916.0
2023-01-30 15:30:00,49.78,49.92,49.65,49.78,801608.0,46.4966,46.6274,46.3752,46.4966,801608.0
2023-01-31 09:30:00,49.69,49.79,49.56,49.65,543606.0,46.4125,46.5059,46.2911,46.3752,543606.0
2023-01-31 10:00:00,49.65,49.81,49.62,49.8,225596.0,46.3752,46.5246,46.3472,46.5153,225596.0
2023-01-31 10:30:00,49.81,49.85,49.73,49.84,170095.0,46.5246,46.562,46.4499,46.5526,170095.0
2023-01-31 11:00:00,49.85,50.02,49.85,49.93,284767.0,46.562,46.7208,46.562,46.6367,284767.0
2023-01-31 11:30:00,49.93,50.05,49.9,50.03,172384.0,46.6367,46.7488,46.6087,46.7301,172384.0
2023-01-31 12:00:00,50.03,50.06,49.96,50.02,177055.0,46.7301,46.7581,46.6647,46.7208,177055.0
2023-01-31 12:30:00,50.01,50.13,50.0,50.13,207900.0,46.7114,46.8235,46.7021,46.8235,207900.0
2023-01-31 13:00:00,50.13,50.22,50.11,50.22,228399.0,46.8235,46.9076,46.8048,46.9076,228399.0
2023-01-31 13:30:00,50.22,50.33,50.15,50.32,187492.0,46.9076,47.0103,46.8422,47.001,187492.0
2023-01-31 14:00:00,50.32,50.39,50.28,50.3,229442.0,47.001,47.0664,46.9636,46.9823,229442.0
2023-01-31 14:30:00,50.3,50.36,50.26,50.29,231047.0,46.9823,47.0383,46.9449,46.973,231047.0
2023-01-31 15:00:00,50.29,50.36,50.26,50.27,275843.0,46.973,47.0383,46.9449,46.9543,275843.0
2023-01-31 15:30:00,50.27,50.58,50.26,50.57,932359.0,46.9543,47.2438,46.9449,47.2345,932359.0
2023-02-01 09:30:00,49.97,50.61,49.91,50.52,513099.0,46.6741,47.2719,46.618,47.1878,513099.0
2023-02-01 10:00:00,50.53,50.53,50.19,50.31,306127.0,47.1971,47.1971,46.8796,46.9916,306127.0
2023-02-01 10:30:00,50.3,50.34,50.13,50.16,207547.0,46.9823,47.0197,46.8235,46.8515,207547.0
2023-02-01 11:00:00,50.17,50.35,50.15,50.35,104385.0,46.8609,47.029,46.8422,47.029,104385.0
2023-02-01 11:30:00,50.34,50.49,50.33,50.44,172294.0,47.0197,47.1598,47.0103,47.1131,172294.0
2023-02-01 12:00:00,50.44,50.49,50.33,50.4,294107.0,47.1131,47.1598,47.0103,47.0757,294107.0
2023-02-01 12:30:00,50.4,50.5,50.39,50.48,287598.0,47.0757,47.1691,47.0664,47.1504,287598.0
2023-02-01 13:00:00,50.48,50.58,50.46,50.48,182544.0,47.1504,47.2438,47.1317,47.1504,182544.0
2023-02-01 13:30:00,50.48,50.57,50.48,50.48,195543.0,47.1504,47.2345,47.1504,47.1504,195543.0
2023-02-01 14:00:00,50.48,50.57,50.24,50.44,220301.0,47.1504,47.2345,46.9263,47.1131,220301.0
2023-02-01 14:30:00,50.44,50.92,50.26,50.81,658845.0,47.1131,47.5614,46.9449,47.4587,658845.0
2023-02-01 15:00:00,50.8,51.01,50.8,50.95,460049.0,47.4493,47.6455,47.4493,47.5894,460049.0
2023-02-01 15:30:00,50.95,51.26,50.62,50.8,1160256.0,47.5894,47.879,47.2812,47.4493,1160256.0
2023-02-02 09:30:00,51.01,51.07,50.73,50.79,437896.0,47.6455,47.7015,47.3839,47.44,437896.0
2023-02-02 10:00:00,50.79,50.96,50.71,50.77,362477.0,47.44,47.5988,47.3653,47.4213,362477.0
2023-02-02 10:30:00,50.77,51.11,50.76,51.04,333604.0,47.4213,47.7389,47.412,47.6735,333604.0
2023-02-02 11:00:00,51.04,51.05,50.68,50.78,254964.0,47.6735,47.6828,47.3372,47.4306,254964.0
2023-02-02 11:30:00,50.77,50.82,50.66,50.7,230639.0,47.4213,47.468,47.3186,47.3559,230639.0
2023-02-02 12:00:00,50.7,50.76,50.55,50.6,242047.0,47.3559,47.412,47.2158,47.2625,242047.0
2023-02-02 12:30:00,50.59,50.68,50.49,50.59,208587.0,47.2532,47.3372,47.1598,47.2532,208587.0
2023-02-02 13:00:00,50.59,50.66,50.51,50.52,257339.0,47.2532,47.3186,47.1785,47.1878,257339.0
2023-02-02 13:30:00,50.52,50.53,50.29,50.35,395098.0,47.1878,47.1971,46.973,47.029,395098.0
2023-02-02 14:00:00,50.36,50.49,50.15,50.18,332259.0,47.0383,47.1598,46.8422,46.8702,332259.0
2023-02-02 14:30:00,50.19,50.19,49.87,49.91,726714.0,46.8796,46.8796,46.5807,46.618,726714.0
2023-02-02 15:00:00,49.91,50.07,49.89,50.05,443010.0,46.618,46.7675,46.5993,46.7488,443010.0
2023-02-02 15:30:00,50.06,50.19,50.05,50.16,1176658.0,46.7581,46.8796,46.7488,46.8515,1176658.0
2023-02-03 09:30:00,49.89,50.5,49.78,49.93,603410.0,46.5993,47.1691,46.4966,46.6367,603410.0
2023-02-03 10:00:00,49.92,50.07,49.82,50.01,552102.0,46.6274,46.7675,46.534,46.7114,552102.0
2023-02-03 10:30:00,50.02,50.27,49.96,50.25,512273.0,46.7208,46.9543,46.6647,46.9356,512273.0
2023-02-03 11:00:00,50.25,50.31,50.12,50.19,159516.0,46.9356,46.9916,46.8142,46.8796,159516.0
2023-02-03 11:30:00,50.19,50.49,50.17,50.41,506319.0,46.8796,47.1598,46.8609,47.085,506319.0
2023-02-03 12:00:00,50.41,50.73,50.39,50.7,316787.0,47.085,47.3839,47.0664,47.3559,316787.0
2023-02-03 12:30:00,50.7,50.74,50.41,50.44,311368.0,47.3559,47.3933,47.085,47.1131,311368.0
2023-02-03 13:00:00,50.45,50.48,50.29,50.29,164538.0,47.1224,47.1504,46.973,46.973,164538.0
2023-02-03 13:30:00,50.28,50.32,50.13,50.23,209236.0,46.9636,47.001,46.8235,46.9169,209236.0
2023-02-03 14:00:00,50.23,50.27,50.11,50.16,297666.0,46.9169,46.9543,46.8048,46.8515,297666.0
2023-02-03 14:30:00,50.16,50.16,50.03,50.05,232876.0,46.8515,46.8515,46.7301,46.7488,232876.0
2023-02-03 15:00:00,50.05,50.26,49.96,50.15,319394.0,46.7488,46.9449,46.6647,46.8422,319394.0
2023-02-03 15:30:00,50.15,50.26,50.03,50.2,1046616.0,46.8422,46.9449,46.7301,46.8889,1046616.0
2023-02-06 09:30:00,49.86,50.23,49.75,50.19,516869.0,46.5713,46.9169,46.4686,46.8796,516869.0
2023-02-06 10:00:00,50.19,50.22,50.04,50.19,330214.0,46.8796,46.9076,46.7395,46.8796,330214.0
2023-02-06 10:30:00,50.18,50.26,50.03,50.21,183952.0,46.8702,46.9449,46.7301,46.8982,183952.0
2023-02-06 11:00:00,50.21,50.41,50.18,50.3,280766.0,46.8982,47.085,46.8702,46.9823,280766.0
2023-02-06 11:30:00,50.3,50.37,50.24,50.32,195143.0,46.9823,47.0477,46.9263,47.001,195143.0
2023-02-06 12:00:00,50.33,50.39,50.27,50.33,174895.0,47.0103,47.0664,46.9543,47.0103,174895.0
2023-02-06 12:30:00,50.33,50.5,50.32,50.44,131971.0,47.0103,47.1691,47.001,47.1131,131971.0
2023-02-06 13:00:00,50.43,50.46,50.32,50.42,125689.0,47.1037,47.1317,47.001,47.0944,125689.0
2023-02-06 13:30:00,50.42,50.48,50.37,50.46,118691.0,47.0944,47.1504,47.0477,47.1317,118691.0
2023-02-06 14:00:00,50.46,50.56,50.46,50.48,106936.0,47.1317,47.2252,47.1317,47.1504,106936.0
2023-02-06 14:30:00,50.49,50.54,50.45,50.54,147286.0,47.1598,47.2065,47.1224,47.2065,147286.0
2023-02-06 15:00:00,50.55,50.56,50.46,50.48,142000.0,47.2158,47.2252,47.1317,47.1504,142000.0
2023-02-06 15:30:00,50.48,50.56,50.44,50.53,561063.0,47.1504,47.2252,47.1131,47.1971,561063.0
2023-02-07 09:30:00,50.3,50.88,50.3,50.8,417643.0,46.9823,47.524,46.9823,47.4493,417643.0
2023-02-07 10:00:00,50.8,50.85,50.66,50.75,295894.0,47.4493,47.496,47.3186,47.4026,295894.0
2023-02-07 10:30:00,50.75,50.86,50.59,50.8,365628.0,47.4026,47.5054,47.2532,47.4493,365628.0
2023-02-07 11:00:00,50.8,51.05,50.75,51.02,287935.0,47.4493,47.6828,47.4026,47.6548,287935.0
2023-02-07 11:30:00,51.04,51.2,51.0,51.18,407148.0,47.6735,47.8229,47.6361,47.8043,407148.0
2023-02-07 12:00:00,51.18,51.25,51.08,51.11,262289.0,47.8043,47.8696,47.7109,47.7389,262289.0
2023-02-07 12:30:00,51.11,51.54,51.08,51.51,452152.0,47.7389,48.1405,47.7109,48.1125,452152.0
2023-02-07 13:00:00,51.51,51.58,51.03,51.04,536072.0,48.1125,48.1779,47.6642,47.6735,536072.0
2023-02-07 13:30:00,51.04,51.05,50.79,50.99,282674.0,47.6735,47.6828,47.44,47.6268,282674.0
2023-02-07 14:00:00,51.0,51.42,51.0,51.38,242477.0,47.6361,48.0284,47.6361,47.9911,242477.0
2023-02-07 14:30:00,51.38,51.57,51.36,51.5,316918.0,47.9911,48.1685,47.9724,48.1032,316918.0
2023-02-07 15:00:00,51.5,51.59,51.4,51.58,255268.0,48.1032,48.1872,48.0097,48.1779,255268.0
2023-02-07 15:30:00,51.58,51.59,51.41,51.43,936099.0,48.1779,48.1872,48.0191,48.0378,936099.0
2023-02-08 09:30:00,51.25,51.72,51.09,51.66,429939.0,47.8696,48.3086,47.7202,48.2526,429939.0
2023-02-08 10:00:00,51.65,51.79,51.57,51.69,246152.0,48.2433,48.374,48.1685,48.2806,246152.0
2023-02-08 10:30:00,51.69,51.81,51.54,51.73,233958.0,48.2806,48.3927,48.1405,48.318,233958.0
2023-02-08 11:00:00,51.72,51.86,51.68,51.75,155679.0,48.3086,48.4394,48.2713,48.3367,155679.0
2023-02-08 11:30:00,51.74,51.81,51.62,51.8,169406.0,48.3273,48.3927,48.2152,48.3834,169406.0
2023-02-08 12:00:00,51.8,51.82,51.68,51.73,125254.0,48.3834,48.402,48.2713,48.318,125254.0
2023-02-08 12:30:00,51.73,51.76,51.63,51.66,105800.0,48.318,48.346,48.2246,48.2526,105800.0
2023-02-08 13:00:00,51.66,51.98,51.65,51.84,226008.0,48.2526,48.5515,48.2433,48.4207,226008.0
2023-02-08 13:30:00,51.84,51.84,51.71,51.83,152029.0,48.4207,48.4207,48.2993,48.4114,152029.0
2023-02-08 14:00:00,51.83,51.91,51.75,51.76,183893.0,48.4114,48.4861,48.3367,48.346,183893.0
2023-02-08 14:30:00,51.75,51.8,51.62,51.75,170066.0,48.3367,48.3834,48.2152,48.3367,170066.0
2023-02-08 15:00:00,51.75,51.86,51.68,51.82,186859.0,48.3367,48.4394,48.2713,48.402,186859.0
2023-02-08 15:30:00,51.82,51.88,51.75,51.78,505675.0,48.402,48.4581,48.3367,48.3647,505675.0
2023-02-09 09:30:00,52.01,52.23,51.85,51.92,251583.0,48.5795,48.785,48.4301,48.4955,251583.0
2023-02-09 10:00:00,51.93,52.0,51.8,51.85,266221.0,48.5048,48.5702,48.3834,48.4301,266221.0
2023-02-09 10:30:00,51.84,51.95,51.79,51.87,206125.0,48.4207,48.5235,48.374,48.4487,206125.0
2023-02-09 11:00:00,51.87,51.96,51.76,51.95,230453.0,48.4487,48.5328,48.346,48.5235,230453.0
2023-02-09 11:30:00,51.94,51.94,51.81,51.85,154920.0,48.5141,48.5141,48.3927,48.4301,154920.0
2023-02-09 12:00:00,51.85,51.95,51.83,51.88,117544.0,48.4301,48.5235,48.4114,48.4581,117544.0
2023-02-09 12:30:00,51.88,51.9,51.76,51.86,153756.0,48.4581,48.4768,48.346,48.4394,153756.0
2023-02-09 13:00:00,51.86,51.87,51.74,51.76,125616.0,48.4394,48.4487,48.3273,48.346,125616.0
2023-02-09 13:30:00,51.76,51.85,51.73,51.84,210352.0,48.346,48.4301,48.318,48.4207,210352.0
2023-02-09 14:00:00,51.84,51.93,51.74,51.75,211048.0,48.4207,48.5048,48.3273,48.3367,211048.0
2023-02-09 14:30:00,51.74,51.9,51.7,51.77,426854.0,48.3273,48.4768,48.29,48.3553,426854.0
2023-02-09 15:00:00,51.76,51.76,51.62,51.65,323009.0,48.346,48.346,48.2152,48.2433,323009.0
2023-02-09 15:30:00,51.65,51.82,51.5,51.58,1014070.0,48.2433,48.402,48.1032,48.1779,1014070.0
2023-02-10 09:30:00,51.29,51.49,51.24,51.29,317476.0,47.907,48.0938,47.8603,47.907,317476.0
2023-02-10 10:00:00,51.29,51.59,51.11,51.5,249294.0,47.907,48.1872,47.7389,48.1032,249294.0
2023-02-10 10:30:00,51.51,51.56,51.43,51.47,249677.0,48.1125,48.1592,48.0378,48.0751,249677.0
2023-02-10 11:00:00,51.46,51.55,51.39,51.48,167371.0,48.0658,48.1499,48.0004,48.0845,167371.0
2023-02-10 11:30:00,51.48,51.5,51.37,51.47,110567.0,48.0845,48.1032,47.9817,48.0751,110567.0
2023-02-10 12:00:00,51.46,51.49,51.3,51.33,130297.0,48.0658,48.0938,47.9163,47.9444,130297.0
2023-02-10 12:30:00,51.33,51.42,51.3,51.39,154319.0,47.9444,48.0284,47.9163,48.0004,154319.0
2023-02-10 13:00:00,51.39,51.4,51.28,51.3,165331.0,48.0004,48.0097,47.8977,47.9163,165331.0
2023-02-10 13:30:00,51.29,51.32,51.18,51.19,160478.0,47.907,47.935,47.8043,47.8136,160478.0
2023-02-10 14:00:00,51.19,51.39,51.19,51.25,162955.0,47.8136,48.0004,47.8136,47.8696,162955.0
2023-02-10 14:30:00,51.25,51.33,51.21,51.33,199177.0,47.8696,47.9444,47.8323,47.9444,199177.0
2023-02-10 15:00:00,51.33,51.42,51.28,51.4,181256.0,47.9444,48.0284,47.8977,48.0097,181256.0
2023-02-10 15:30:00,51.4,51.48,51.38,51.41,432399.0,48.0097,48.0845,47.9911,48.0191,432399.0
2023-02-13 09:30:00,51.37,51.86,51.27,51.86,294165.0,47.9817,48.4394,47.8883,48.4394,294165.0
2023-02-13 10:00:00,51.86,52.01,51.82,51.98,196208.0,48.4394,48.5795,48.402,48.5515,196208.0
2023-02-13 10:30:00,51.98,52.0,51.87,51.88,158654.0,48.5515,48.5702,48.4487,48.4581,158654.0
2023-02-13 11:00:00,51.88,51.95,51.85,51.86,126742.0,48.4581,48.5235,48.4301,48.4394,126742.0
2023-02-13 11:30:00,51.86,51.97,51.81,51.85,118749.0,48.4394,48.5422,48.3927,48.4301,118749.0
2023-02-13 12:00:00,51.85,51.95,51.83,51.87,84198.0,48.4301,48.5235,48.4114,48.4487,84198.0
2023-02-13 12:30:00,51.88,51.95,51.85,51.93,93868.0,48.4581,48.5235,48.4301,48.5048,93868.0
2023-02-13 13:00:00,51.93,51.95,51.88,51.88,140217.0,48.5048,48.5235,48.4581,48.4581,140217.0
2023-02-13 13:30:00,51.89,51.97,51.85,51.93,117183.0,48.4674,48.5422,48.4301,48.5048,117183.0
2023-02-13 14:00:00,51.93,51.94,51.87,51.89,117549.0,48.5048,48.5141,48.4487,48.4674,117549.0
2023-02-13 14:30:00,51.9,51.92,51.79,51.83,133845.0,48.4768,48.4955,48.374,48.4114,133845.0
2023-02-13 15:00:00,51.84,51.92,51.8,51.84,121757.0,48.4207,48.4955,48.3834,48.4207,121757.0
2023-02-13 15:30:00,51.83,51.95,51.83,51.94,368561.0,48.4114,48.5235,48.4114,48.5141,368561.0
2023-02-14 09:30:00,51.64,52.08,51.6,52.07,314861.0,48.2339,48.6449,48.1966,48.6356,314861.0
2023-02-14 10:00:00,52.08,52.26,51.94,52.12,206294.0,48.6449,48.813,48.5141,48.6823,206294.0
2023-02-14 10:30:00,52.13,52.16,51.79,51.86,160034.0,48.6916,48.7196,48.374,48.4394,160034.0
2023-02-14 11:00:00,51.85,52.08,51.83,51.89,114197.0,48.4301,48.6449,48.4114,48.4674,114197.0
2023-02-14 11:30:00,51.88,51.88,51.63,51.71,126058.0,48.4581,48.4581,48.2246,48.2993,126058.0
2023-02-14 12:00:00,51.7,51.92,51.69,51.89,104974.0,48.29,48.4955,48.2806,48.4674,104974.0
2023-02-14 12:30:00,51.89,51.95,51.85,51.91,103501.0,48.4674,48.5235,48.4301,48.4861,103501.0
2023-02-14 13:00:00,51.9,52.12,51.9,52.02,173685.0,48.4768,48.6823,48.4768,48.5889,173685.0
2023-02-14 13:30:00,52.03,52.05,51.95,52.0,86071.0,48.5982,48.6169,48.5235,48.5702,86071.0
2023-02-14 14:00:00,52.0,52.09,51.96,52.01,110011.0,48.5702,48.6542,48.5328,48.5795,110011.0
2023-02-14 14:30:00,52.01,52.04,51.9,51.94,276760.0,48.5795,48.6075,48.4768,48.5141,276760.0
2023-02-14 15:00:00,51.94,51.97,51.79,51.87,216930.0,48.5141,48.5422,48.374,48.4487,216930.0
2023-02-14 15:30:00,51.87,51.94,51.7,51.72,521389.0,48.4487,48.5141,48.29,48.3086,521389.0
2023-02-15 09:30:00,51.31,51.56,51.31,51.51,260866.0,47.9257,48.1592,47.9257,48.1125,260866.0
2023-02-15 10:00:00,51.52,51.72,51.51,51.64,162664.0,48.1218,48.3086,48.1125,48.2339,162664.0
2023-02-15 10:30:00,51.64,51.72,51.58,51.69,151979.0,48.2339,48.3086,48.1779,48.2806,151979.0
2023-02-15 11:00:00,51.69,51.83,51.67,51.82,140551.0,48.2806,48.4114,48.2619,48.402,140551.0
2023-02-15 11:30:00,51.82,51.83,51.74,51.75,100484.0,48.402,48.4114,48.3273,48.3367,100484.0
2023-02-15 12:00:00,51.76,51.78,51.64,51.66,161096.0,48.346,48.3647,48.2339,48.2526,161096.0
2023-02-15 12:30:00,51.65,51.69,51.62,51.65,91093.0,48.2433,48.2806,48.2152,48.2433,91093.0
2023-02-15 13:00:00,51.65,51.76,51.62,51.73,60866.0,48.2433,48.346,48.2152,48.318,60866.0
2023-02-15 13:30:00,51.73,51.75,51.64,51.68,102429.0,48.318,48.3367,48.2339,48.2713,102429.0
2023-02-15 14:00:00,51.68,51.69,51.56,51.62,124592.0,48.2713,48.2806,48.1592,48.2152,124592.0
2023-02-15 14:30:00,51.62,51.66,51.55,51.56,140934.0,48.2152,48.2526,48.1499,48.1592,140934.0
2023-02-15 15:00:00,51.57,51.66,51.54,51.65,177031.0,48.1685,48.2526,48.1405,48.2433,177031.0
2023-02-15 15:30:00,51.65,51.77,51.56,51.77,630547.0,48.2433,48.3553,48.1592,48.3553,630547.0
2023-02-16 09:30:00,51.37,51.52,51.2,51.29,326944.0,47.9817,48.1218,47.8229,47.907,326944.0
2023-02-16 10:00:00,51.3,51.54,51.25,51.44,203162.0,47.9163,48.1405,47.8696,48.0471,203162.0
2023-02-16 10:30:00,51.43,51.46,51.3,51.37,141682.0,48.0378,48.0658,47.9163,47.9817,141682.0
2023-02-16 11:00:00,51.37,51.43,51.3,51.41,137444.0,47.9817,48.0378,47.9163,48.0191,137444.0
2023-02-16 11:30:00,51.42,51.45,51.37,51.43,80212.0,48.0284,48.0565,47.9817,48.0378,80212.0
2023-02-16 12:00:00,51.42,51.49,51.35,51.45,77419.0,48.0284,48.0938,47.963,48.0565,77419.0
2023-02-16 12:30:00,51.45,51.48,51.39,51.43,90539.0,48.0565,48.0845,48.0004,48.0378,90539.0
2023-02-16 13:00:00,51.44,51.47,51.38,51.43,160926.0,48.0471,48.0751,47.9911,48.0378,160926.0
2023-02-16 13:30:00,51.42,51.44,51.38,51.43,108331.0,48.0284,48.0471,47.9911,48.0378,108331.0
2023-02-16 14:00:00,51.43,51.54,51.42,51.54,188152.0,48.0378,48.1405,48.0284,48.1405,188152.0
2023-02-16 14:30:00,51.54,51.57,51.45,51.49,98364.0,48.1405,48.1685,48.0565,48.0938,98364.0
2023-02-16 15:00:00,51.49,51.49,51.34,51.42,392502.0,48.0938,48.0938,47.9537,48.0284,392502.0
2023-02-16 15:30:00,51.41,51.45,51.28,51.3,787830.0,48.0191,48.0565,47.8977,47.9163,787830.0
2023-02-17 09:30:00,51.11,51.39,50.97,51.22,359669.0,47.7389,48.0004,47.6081,47.8416,359669.0
2023-02-17 10:00:00,51.22,51.59,51.21,51.54,246589.0,47.8416,48.1872,47.8323,48.1405,246589.0
2023-02-17 10:30:00,51.54,51.63,51.28,51.32,265258.0,48.1405,48.2246,47.8977,47.935,265258.0
2023-02-17 11:00:00,51.31,51.38,51.23,51.32,250860.0,47.9257,47.9911,47.851,47.935,250860.0
2023-02-17 11:30:00,51.32,51.49,51.28,51.39,154568.0,47.935,48.0938,47.8977,48.0004,154568.0
2023-02-17 12:00:00,51.39,51.42,51.3,51.33,89014.0,48.0004,48.0284,47.9163,47.9444,89014.0
2023-02-17 12:30:00,51.32,51.35,51.28,51.3,100249.0,47.935,47.963,47.8977,47.9163,100249.0
2023-02-17 13:00:00,51.3,51.43,51.29,51.35,100462.0,47.9163,48.0378,47.907,47.963,100462.0
2023-02-17 13:30:00,51.34,51.41,51.3,51.36,93370.0,47.9537,48.0191,47.9163,47.9724,93370.0
2023-02-17 14:00:00,51.36,51.5,51.36,51.48,88621.0,47.9724,48.1032,47.9724,48.0845,88621.0
2023-02-17 14:30:00,51.49,51.53,51.42,51.49,94952.0,48.0938,48.1312,48.0284,48.0938,94952.0
2023-02-17 15:00:00,51.49,51.55,51.42,51.44,121718.0,48.0938,48.1499,48.0284,48.0471,121718.0
2023-02-17 15:30:00,51.44,51.54,51.38,51.51,217025.0,48.0471,48.1405,47.9911,48.1125,217025.0
2023-02-21 09:30:00,51.2,51.3,51.03,51.03,263284.0,47.8229,47.9163,47.6642,47.6642,263284.0
2023-02-21 10:00:00,51.03,51.1,50.81,50.93,183727.0,47.6642,47.7295,47.4587,47.5707,183727.0
2023-02-21 10:30:00,50.93,50.93,50.65,50.66,245453.0,47.5707,47.5707,47.3092,47.3186,245453.0
2023-02-21 11:00:00,50.66,50.7,50.55,50.6,197275.0,47.3186,47.3559,47.2158,47.2625,197275.0
2023-02-21 11:30:00,50.59,50.59,50.47,50.5,196610.0,47.2532,47.2532,47.1411,47.1691,196610.0
2023-02-21 12:00:00,50.51,50.54,50.46,50.52,106428.0,47.1785,47.2065,47.1317,47.1878,106428.0
2023-02-21 12:30:00,50.51,50.64,50.5,50.61,128795.0,47.1785,47.2999,47.1691,47.2719,128795.0
2023-02-21 13:00:00,50.6,50.62,50.44,50.49,207280.0,47.2625,47.2812,47.1131,47.1598,207280.0
2023-02-21 13:30:00,50.48,50.48,50.27,50.34,220771.0,47.1504,47.1504,46.9543,47.0197,220771.0
2023-02-21 14:00:00,50.34,50.34,50.21,50.3,244768.0,47.0197,47.0197,46.8982,46.9823,244768.0
2023-02-21 14:30:00,50.3,50.54,50.28,50.52,150650.0,46.9823,47.2065,46.9636,47.1878,150650.0
2023-02-21 15:00:00,50.53,50.58,50.42,50.48,189581.0,47.1971,47.2438,47.0944,47.1504,189581.0
2023-02-21 15:30:00,50.48,50.65,50.41,50.43,713528.0,47.1504,47.3092,47.085,47.1037,713528.0
2023-02-22 09:30:00,50.51,50.76,50.46,50.55,194778.0,47.1785,47.412,47.1317,47.2158,194778.0
2023-02-22 10:00:00,50.55,50.57,50.33,50.37,156307.0,47.2158,47.2345,47.0103,47.0477,156307.0
2023-02-22 10:30:00,50.36,50.39,50.23,50.36,117785.0,47.0383,47.0664,46.9169,47.0383,117785.0
2023-02-22 11:00:00,50.36,50.41,50.25,50.26,107090.0,47.0383,47.085,46.9356,46.9449,107090.0
2023-02-22 11:30:00,50.26,50.34,50.18,50.34,114287.0,46.9449,47.0197,46.8702,47.0197,114287.0
2023-02-22 12:00:00,50.34,50.41,50.28,50.32,133598.0,47.0197,47.085,46.9636,47.001,133598.0
2023-02-22 12:30:00,50.32,50.38,50.31,50.35,135056.0,47.001,47.057,46.9916,47.029,135056.0
2023-02-22 13:00:00,50.36,50.44,50.31,50.44,145238.0,47.0383,47.1131,46.9916,47.1131,145238.0
2023-02-22 13:30:00,50.43,50.49,50.4,50.46,84495.0,47.1037,47.1598,47.0757,47.1317,84495.0
2023-02-22 14:00:00,50.46,50.54,50.22,50.27,212501.0,47.1317,47.2065,46.9076,46.9543,212501.0
2023-02-22 14:30:00,50.27,50.28,50.02,50.07,144343.0,46.9543,46.9636,46.7208,46.7675,144343.0
2023-02-22 15:00:00,50.07,50.1,49.92,49.93,141636.0,46.7675,46.7955,46.6274,46.6367,141636.0
2023-02-22 15:30:00,49.93,50.15,49.88,50.15,516314.0,46.6367,46.8422,46.59,46.8422,516314.0
2023-02-23 09:30:00,50.51,50.67,50.12,50.42,223981.0,47.1785,47.3279,46.8142,47.0944,223981.0
2023-02-23 10:00:00,50.43,50.46,50.29,50.42,94448.0,47.1037,47.1317,46.973,47.0944,94448.0
2023-02-23 10:30:00,50.42,50.48,50.24,50.33,145901.0,47.0944,47.1504,46.9263,47.0103,145901.0
2023-02-23 11:00:00,50.34,50.44,50.22,50.29,214151.0,47.0197,47.1131,46.9076,46.973,214151.0
2023-02-23 11:30:00,50.28,50.3,50.04,50.08,175201.0,46.9636,46.9823,46.7395,46.7768,175201.0
2023-02-23 12:00:00,50.08,50.18,50.04,50.13,244374.0,46.7768,46.8702,46.7395,46.8235,244374.0
2023-02-23 12:30:00,50.12,50.22,50.11,50.21,160725.0,46.8142,46.9076,46.8048,46.8982,160725.0
2023-02-23 13:00:00,50.21,50.24,50.12,50.22,114619.0,46.8982,46.9263,46.8142,46.9076,114619.0
2023-02-23 13:30:00,50.22,50.34,50.19,50.26,139641.0,46.9076,47.0197,46.8796,46.9449,139641.0
2023-02-23 14:00:00,50.25,50.36,50.22,50.31,127367.0,46.9356,47.0383,46.9076,46.9916,127367.0
2023-02-23 14:30:00,50.32,50.42,50.3,50.34,188915.0,47.001,47.0944,46.9823,47.0197,188915.0
2023-02-23 15:00:00,50.35,50.47,50.35,50.45,213563.0,47.029,47.1411,47.029,47.1224,213563.0
2023-02-23 15:30:00,50.44,50.49,50.25,50.29,648551.0,47.1131,47.1598,46.9356,46.973,648551.0
2023-02-24 09:30:00,49.98,50.37,49.66,50.26,673085.0,46.6834,47.0477,46.3845,46.9449,673085.0
2023-02-24 10:00:00,50.25,50.43,50.03,50.08,217431.0,46.9356,47.1037,46.7301,46.7768,217431.0
2023-02-24 10:30:00,50.08,50.15,49.99,50.15,239413.0,46.7768,46.8422,46.6927,46.8422,239413.0
2023-02-24 11:00:00,50.15,50.46,50.14,50.4,236327.0,46.8422,47.1317,46.8329,47.0757,236327.0
2023-02-24 11:30:00,50.41,50.65,50.38,50.52,181917.0,47.085,47.3092,47.057,47.1878,181917.0
2023-02-24 12:00:00,50.52,50.53,50.36,50.45,147655.0,47.1878,47.1971,47.0383,47.1224,147655.0
2023-02-24 12:30:00,50.46,50.53,50.32,50.34,164397.0,47.1317,47.1971,47.001,47.0197,164397.0
2023-02-24 13:00:00,50.34,50.48,50.31,50.46,181302.0,47.0197,47.1504,46.9916,47.1317,181302.0
2023-02-24 13:30:00,50.45,50.56,50.4,50.48,112675.0,47.1224,47.2252,47.0757,47.1504,112675.0
2023-02-24 14:00:00,50.48,50.5,50.36,50.36,168424.0,47.1504,47.1691,47.0383,47.0383,168424.0
2023-02-24 14:30:00,50.36,50.54,50.32,50.5,175383.0,47.0383,47.2065,47.001,47.1691,175383.0
2023-02-24 15:00:00,50.5,50.62,50.45,50.54,153849.0,47.1691,47.2812,47.1224,47.2065,153849.0
2023-02-24 15:30:00,50.54,50.56,50.31,50.46,453954.0,47.2065,47.2252,46.9916,47.1317,453954.0
2023-02-27 09:30:00,50.97,51.17,50.88,51.14,248104.0,47.6081,47.7949,47.524,47.7669,248104.0
2023-02-27 10:00:00,51.13,51.25,51.09,51.2,159817.0,47.7576,47.8696,47.7202,47.8229,159817.0
2023-02-27 10:30:00,51.2,51.23,50.9,50.91,173578.0,47.8229,47.851,47.5427,47.5521,173578.0
2023-02-27 11:00:00,50.91,51.06,50.86,50.9,219166.0,47.5521,47.6922,47.5054,47.5427,219166.0
2023-02-27 11:30:00,50.9,50.97,50.86,50.93,111463.0,47.5427,47.6081,47.5054,47.5707,111463.0
2023-02-27 12:00:00,50.93,50.99,50.86,50.98,121056.0,47.5707,47.6268,47.5054,47.6175,121056.0
2023-02-27 12:30:00,50.98,51.05,50.93,50.94,119061.0,47.6175,47.6828,47.5707,47.5801,119061.0
2023-02-27 13:00:00,50.96,51.04,50.92,51.04,69441.0,47.5988,47.6735,47.5614,47.6735,69441.0
2023-02-27 13:30:00,51.04,51.1,50.99,51.07,106801.0,47.6735,47.7295,47.6268,47.7015,106801.0
2023-02-27 14:00:00,51.08,51.14,50.95,50.98,142824.0,47.7109,47.7669,47.5894,47.6175,142824.0
2023-02-27 14:30:00,50.98,50.99,50.9,50.92,112179.0,47.6175,47.6268,47.5427,47.5614,112179.0
2023-02-27 15:00:00,50.91,50.93,50.8,50.88,181418.0,47.5521,47.5707,47.4493,47.524,181418.0
2023-02-27 15:30:00,50.88,50.93,50.71,50.83,804889.0,47.524,47.5707,47.3653,47.4773,804889.0
2023-02-28 09:30:00,50.88,51.1,50.78,50.84,437675.0,47.524,47.7295,47.4306,47.4867,437675.0
2023-02-28 10:00:00,50.84,51.03,50.7,50.94,264741.0,47.4867,47.6642,47.3559,47.5801,264741.0
2023-02-28 10:30:00,50.95,51.02,50.82,50.83,316537.0,47.5894,47.6548,47.468,47.4773,316537.0
2023-02-28 11:00:00,50.84,51.01,50.83,50.98,152806.0,47.4867,47.6455,47.4773,47.6175,152806.0
2023-02-28 11:30:00,50.98,51.06,50.93,50.96,131866.0,47.6175,47.6922,47.5707,47.5988,131866.0
2023-02-28 12:00:00,50.95,51.01,50.95,51.0,126527.0,47.5894,47.6455,47.5894,47.6361,126527.0
2023-02-28 12:30:00,51.01,51.12,50.96,51.07,144545.0,47.6455,47.7482,47.5988,47.7015,144545.0
2023-02-28 13:00:00,51.07,51.16,50.96,51.07,208017.0,47.7015,47.7856,47.5988,47.7015,208017.0
2023-02-28 13:30:00,51.08,51.1,51.0,51.07,87328.0,47.7109,47.7295,47.6361,47.7015,87328.0
2023-02-28 14:00:00,51.09,51.11,50.88,50.91,270560.0,47.7202,47.7389,47.524,47.5521,270560.0
2023-02-28 14:30:00,50.91,50.99,50.87,50.96,291007.0,47.5521,47.6268,47.5147,47.5988,291007.0
2023-02-28 15:00:00,50.96,51.02,50.9,50.94,310493.0,47.5988,47.6548,47.5427,47.5801,310493.0
2023-02-28 15:30:00,50.94,50.99,50.85,50.85,803154.0,47.5801,47.6268,47.496,47.496,803154.0
2023-03-01 09:30:00,50.24,50.74,50.24,50.46,309393.0,46.9263,47.3933,46.9263,47.1317,309393.0
2023-03-01 10:00:00,50.49,50.57,50.33,50.54,272100.0,47.1598,47.2345,47.0103,47.2065,272100.0
2023-03-01 10:30:00,50.54,50.77,50.47,50.74,179691.0,47.2065,47.4213,47.1411,47.3933,179691.0
2023-03-01 11:00:00,50.74,50.75,50.49,50.66,177489.0,47.3933,47.4026,47.1598,47.3186,177489.0
2023-03-01 11:30:00,50.66,50.73,50.61,50.69,279033.0,47.3186,47.3839,47.2719,47.3466,279033.0
2023-03-01 12:00:00,50.69,50.8,50.6,50.78,237085.0,47.3466,47.4493,47.2625,47.4306,237085.0
2023-03-01 12:30:00,50.79,50.87,50.75,50.77,111638.0,47.44,47.5147,47.4026,47.4213,111638.0
2023-03-01 13:00:00,50.76,50.78,50.65,50.66,101377.0,47.412,47.4306,47.3092,47.3186,101377.0
2023-03-01 13:30:00,50.66,50.71,50.59,50.71,139317.0,47.3186,47.3653,47.2532,47.3653,139317.0
2023-03-01 14:00:00,50.71,50.71,50.55,50.61,130452.0,47.3653,47.3653,47.2158,47.2719,130452.0
2023-03-01 14:30:00,50.61,50.67,50.57,50.65,170782.0,47.2719,47.3279,47.2345,47.3092,170782.0
2023-03-01 15:00:00,50.63,50.68,50.58,50.6,146464.0,47.2905,47.3372,47.2438,47.2625,146464.0
2023-03-01 15:30:00,50.59,50.76,50.51,50.52,700689.0,47.2532,47.412,47.1785,47.1878,700689.0
2023-03-02 09:30:00,50.35,50.37,49.79,49.93,453096.0,47.029,47.0477,46.5059,46.6367,453096.0
2023-03-02 10:00:00,49.93,50.17,49.92,50.06,149538.0,46.6367,46.8609,46.6274,46.7581,149538.0
2023-03-02 10:30:00,50.07,50.13,49.98,50.02,169029.0,46.7675,46.8235,46.6834,46.7208,169029.0
2023-03-02 11:00:00,50.01,50.13,49.93,49.97,121839.0,46.7114,46.8235,46.6367,46.6741,121839.0
2023-03-02 11:30:00,49.97,50.01,49.86,49.88,183807.0,46.6741,46.7114,46.5713,46.59,183807.0
2023-03-02 12:00:00,49.88,49.88,49.63,49.68,212635.0,46.59,46.59,46.3565,46.4032,212635.0
2023-03-02 12:30:00,49.68,49.75,49.59,49.67,176612.0,46.4032,46.4686,46.3191,46.3939,176612.0
2023-03-02 13:00:00,49.68,49.75,49.64,49.64,137782.0,46.4032,46.4686,46.3658,46.3658,137782.0
2023-03-02 13:30:00,49.65,49.96,49.63,49.95,141375.0,46.3752,46.6647,46.3565,46.6554,141375.0
2023-03-02 14:00:00,49.95,50.04,49.88,50.03,119723.0,46.6554,46.7395,46.59,46.7301,119723.0
2023-03-02 14:30:00,50.03,50.16,49.97,50.14,176513.0,46.7301,46.8515,46.6741,46.8329,176513.0
2023-03-02 15:00:00,50.14,50.32,50.12,50.26,168108.0,46.8329,47.001,46.8142,46.9449,168108.0
2023-03-02 15:30:00,50.27,50.39,50.17,50.19,607582.0,46.9543,47.0664,46.8609,46.8796,607582.0
2023-03-03 09:30:00,50.37,50.73,50.36,50.7,170274.0,47.0477,47.3839,47.0383,47.3559,170274.0
2023-03-03 10:00:00,50.71,50.83,50.5,50.8,123963.0,47.3653,47.4773,47.1691,47.4493,123963.0
2023-03-03 10:30:00,50.81,50.87,50.72,50.85,156639.0,47.4587,47.5147,47.3746,47.496,156639.0
2023-03-03 11:00:00,50.85,50.93,50.83,50.91,113744.0,47.496,47.5707,47.4773,47.5521,113744.0
2023-03-03 11:30:00,50.91,50.99,50.89,50.97,136395.0,47.5521,47.6268,47.5334,47.6081,136395.0
2023-03-03 12:00:00,50.98,51.09,50.96,51.03,176689.0,47.6175,47.7202,47.5988,47.6642,176689.0
2023-03-03 12:30:00,51.03,51.27,51.01,51.26,336217.0,47.6642,47.8883,47.6455,47.879,336217.0
2023-03-03 13:00:00,51.27,51.31,51.19,51.29,261862.0,47.8883,47.9257,47.8136,47.907,261862.0
2023-03-03 13:30:00,51.29,51.33,51.14,51.2,413901.0,47.907,47.9444,47.7669,47.8229,413901.0
2023-03-03 14:00:00,51.21,51.56,51.21,51.55,442933.0,47.8323,48.1592,47.8323,48.1499,442933.0
2023-03-03 14:30:00,51.55,51.56,51.45,51.51,308070.0,48.1499,48.1592,48.0565,48.1125,308070.0
2023-03-03 15:00:00,51.51,51.6,51.4,51.43,275253.0,48.1125,48.1966,48.0097,48.0378,275253.0
2023-03-03 15:30:00,51.43,51.43,51.29,51.33,899067.0,48.0378,48.0378,47.907,47.9444,899067.0
2023-03-06 09:30:00,51.39,51.61,51.34,51.61,277669.0,48.0004,48.2059,47.9537,48.2059,277669.0
2023-03-06 10:00:00,51.6,51.84,51.51,51.62,267006.0,48.1966,48.4207,48.1125,48.2152,267006.0
2023-03-06 10:30:00,51.62,51.7,51.47,51.51,331659.0,48.2152,48.29,48.0751,48.1125,331659.0
2023-03-06 11:00:00,51.51,51.59,51.34,51.35,241292.0,48.1125,48.1872,47.9537,47.963,241292.0
2023-03-06 11:30:00,51.35,51.42,51.32,51.42,136535.0,47.963,48.0284,47.935,48.0284,136535.0
2023-03-06 12:00:00,51.42,51.45,51.34,51.39,122144.0,48.0284,48.0565,47.9537,48.0004,122144.0
2023-03-06 12:30:00,51.38,51.41,51.31,51.32,157322.0,47.9911,48.0191,47.9257,47.935,157322.0
2023-03-06 13:00:00,51.33,51.33,51.16,51.21,167326.0,47.9444,47.9444,47.7856,47.8323,167326.0
2023-03-06 13:30:00,51.2,51.21,51.08,51.14,145295.0,47.8229,47.8323,47.7109,47.7669,145295.0
2023-03-06 14:00:00,51.13,51.23,51.11,51.21,223024.0,47.7576,47.851,47.7389,47.8323,223024.0
2023-03-06 14:30:00,51.21,51.26,51.13,51.21,172694.0,47.8323,47.879,47.7576,47.8323,172694.0
2023-03-06 15:00:00,51.21,51.3,51.19,51.2,192681.0,47.8323,47.9163,47.8136,47.8229,192681.0
2023-03-06 15:30:00,51.19,51.25,51.09,51.14,650880.0,47.8136,47.8696,47.7202,47.7669,650880.0
2023-03-07 09:30:00,51.1,51.2,50.91,51.1,315639.0,47.7295,47.8229,47.5521,47.7295,315639.0
2023-03-07 10:00:00,51.11,51.11,50.6,50.73,424675.0,47.7389,47.7389,47.2625,47.3839,424675.0
2023-03-07 10:30:00,50.73,50.87,50.3,50.32,274328.0,47.3839,47.5147,46.9823,47.001,274328.0
2023-03-07 11:00:00,50.32,50.48,50.21,50.22,133042.0,47.001,47.1504,46.8982,46.9076,133042.0
2023-03-07 11:30:00,50.22,50.25,50.0,50.02,176240.0,46.9076,46.9356,46.7021,46.7208,176240.0
2023-03-07 12:00:00,50.02,50.16,49.9,49.98,146074.0,46.7208,46.8515,46.6087,46.6834,146074.0
2023-03-07 12:30:00,49.98,50.02,49.91,49.91,134532.0,46.6834,46.7208,46.618,46.618,134532.0
2023-03-07 13:00:00,49.91,49.92,49.63,49.68,109778.0,46.618,46.6274,46.3565,46.4032,109778.0
2023-03-07 13:30:00,49.67,49.69,49.5,49.57,240546.0,46.3939,46.4125,46.2351,46.3005,240546.0
2023-03-07 14:00:00,49.57,49.75,49.53,49.68,227281.0,46.3005,46.4686,46.2631,46.4032,227281.0
2023-03-07 14:30:00,49.68,49.71,49.55,49.58,203740.0,46.4032,46.4312,46.2818,46.3098,203740.0
2023-03-07 15:00:00,49.58,49.71,49.58,49.64,223394.0,46.3098,46.4312,46.3098,46.3658,223394.0
2023-03-07 15:30:00,49.64,49.79,49.4,49.48,1145726.0,46.3658,46.5059,46.1417,46.2164,1145726.0
2023-03-08 09:30:00,49.58,50.27,49.5,50.22,581996.0,46.3098,46.9543,46.2351,46.9076,581996.0
2023-03-08 10:00:00,50.21,50.31,49.96,50.26,382709.0,46.8982,46.9916,46.6647,46.9449,382709.0
2023-03-08 10:30:00,50.26,50.38,50.11,50.12,302612.0,46.9449,47.057,46.8048,46.8142,302612.0
2023-03-08 11:00:00,50.12,50.24,50.1,50.19,141801.0,46.8142,46.9263,46.7955,46.8796,141801.0
2023-03-08 11:30:00,50.2,50.23,50.09,50.14,151571.0,46.8889,46.9169,46.7862,46.8329,151571.0
2023-03-08 12:00:00,50.13,50.13,49.87,49.88,108467.0,46.8235,46.8235,46.5807,46.59,108467.0
2023-03-08 12:30:00,49.88,50.0,49.84,49.96,129806.0,46.59,46.7021,46.5526,46.6647,129806.0
2023-03-08 13:00:00,49.96,49.98,49.7,49.72,248360.0,46.6647,46.6834,46.4219,46.4406,248360.0
2023-03-08 13:30:00,49.72,49.76,49.63,49.69,203364.0,46.4406,46.4779,46.3565,46.4125,203364.0
2023-03-08 14:00:00,49.7,49.77,49.68,49.73,232497.0,46.4219,46.4873,46.4032,46.4499,232497.0
2023-03-08 14:30:00,49.73,49.78,49.63,49.64,167942.0,46.4499,46.4966,46.3565,46.3658,167942.0
2023-03-08 15:00:00,49.64,49.67,49.59,49.65,181278.0,46.3658,46.3939,46.3191,46.3752,181278.0
2023-03-08 15:30:00,49.66,49.86,49.64,49.82,603604.0,46.3845,46.5713,46.3658,46.534,603604.0
2023-03-09 09:30:00,49.59,49.75,49.16,49.16,319948.0,46.3191,46.4686,45.9175,45.9175,319948.0
2023-03-09 10:00:00,49.17,49.2,48.63,48.82,454165.0,45.9268,45.9549,45.4225,45.5999,454165.0
2023-03-09 10:30:00,48.82,49.14,48.8,48.89,300846.0,45.5999,45.8988,45.5812,45.6653,300846.0
2023-03-09 11:00:00,48.89,48.91,48.6,48.61,296616.0,45.6653,45.684,45.3944,45.4038,296616.0
2023-03-09 11:30:00,48.62,48.67,48.39,48.56,276875.0,45.4131,45.4598,45.1983,45.3571,276875.0
2023-03-09 12:00:00,48.56,48.58,48.46,48.49,163135.0,45.3571,45.3758,45.2637,45.2917,163135.0
2023-03-09 12:30:00,48.48,48.49,48.26,48.26,255160.0,45.2823,45.2917,45.0769,45.0769,255160.0
2023-03-09 13:00:00,48.26,48.29,48.03,48.08,250012.0,45.0769,45.1049,44.862,44.9087,250012.0
2023-03-09 13:30:00,48.07,48.1,47.89,47.91,233139.0,44.8994,44.9274,44.7313,44.7499,233139.0
2023-03-09 14:00:00,47.92,48.23,47.87,48.2,268303.0,44.7593,45.0488,44.7126,45.0208,268303.0
2023-03-09 14:30:00,48.2,48.25,48.05,48.06,198835.0,45.0208,45.0675,44.8807,44.89,198835.0
2023-03-09 15:00:00,48.06,48.1,47.65,47.8,294312.0,44.89,44.9274,44.5071,44.6472,294312.0
2023-03-09 15:30:00,47.8,48.08,47.76,47.99,1263284.0,44.6472,44.9087,44.6098,44.8247,1263284.0
2023-03-10 09:30:00,47.36,47.59,46.48,47.43,704660.0,44.2362,44.451,43.4143,44.3016,704660.0
2023-03-10 10:00:00,47.47,47.88,47.37,47.61,515457.0,44.339,44.7219,44.2456,44.4697,515457.0
2023-03-10 10:30:00,47.61,47.78,47.17,47.75,573964.0,44.4697,44.6285,44.0588,44.6005,573964.0
2023-03-10 11:00:00,47.76,48.33,47.69,48.27,764801.0,44.6098,45.1422,44.5445,45.0862,764801.0
2023-03-10 11:30:00,48.27,48.46,47.83,47.93,466160.0,45.0862,45.2637,44.6752,44.7686,466160.0
2023-03-10 12:00:00,47.93,47.98,47.56,47.64,252239.0,44.7686,44.8153,44.423,44.4978,252239.0
2023-03-10 12:30:00,47.65,47.89,47.65,47.73,176593.0,44.5071,44.7313,44.5071,44.5818,176593.0
2023-03-10 13:00:00,47.73,47.81,47.18,47.21,165410.0,44.5818,44.6565,44.0681,44.0961,165410.0
2023-03-10 13:30:00,47.21,47.32,46.9,46.97,272721.0,44.0961,44.1989,43.8066,43.8719,272721.0
2023-03-10 14:00:00,46.97,47.57,46.97,47.48,567528.0,43.8719,44.4324,43.8719,44.3483,567528.0
2023-03-10 14:30:00,47.49,47.79,47.48,47.67,313187.0,44.3576,44.6379,44.3483,44.5258,313187.0
2023-03-10 15:00:00,47.67,47.79,47.47,47.52,506596.0,44.5258,44.6379,44.339,44.3857,506596.0
2023-03-10 15:30:00,47.51,47.52,47.11,47.33,743924.0,44.3763,44.3857,44.0027,44.2082,743924.0
2023-03-13 09:30:00,45.86,46.09,45.01,45.86,1413367.0,42.8352,43.05,42.0412,42.8352,1413367.0
2023-03-13 10:00:00,45.87,45.87,44.83,44.88,888063.0,42.8445,42.8445,41.8731,41.9198,888063.0
2023-03-13 10:30:00,44.89,45.5,44.7,45.46,1082049.0,41.9291,42.4989,41.7517,42.4615,1082049.0
2023-03-13 11:00:00,45.46,45.67,45.08,45.55,1243529.0,42.4615,42.6577,42.1066,42.5456,1243529.0
2023-03-13 11:30:00,45.55,45.57,44.9,45.23,1221406.0,42.5456,42.5643,41.9385,42.2467,1221406.0
2023-03-13 12:00:00,45.25,45.52,44.63,44.97,741111.0,42.2654,42.5176,41.6863,42.0039,741111.0
2023-03-13 12:30:00,44.96,45.24,44.81,44.84,408234.0,41.9945,42.2561,41.8544,41.8824,408234.0
2023-03-13 13:00:00,44.84,44.86,44.38,44.46,692070.0,41.8824,41.9011,41.4528,41.5275,692070.0
2023-03-13 13:30:00,44.45,44.89,44.32,44.79,476678.0,41.5182,41.9291,41.3967,41.8357,476678.0
2023-03-13 14:00:00,44.79,45.15,44.74,44.89,608256.0,41.8357,42.172,41.789,41.9291,608256.0
2023-03-13 14:30:00,44.88,45.02,44.58,44.79,567381.0,41.9198,42.0506,41.6396,41.8357,567381.0
2023-03-13 15:00:00,44.78,44.9,44.35,44.43,671630.0,41.8264,41.9385,41.4248,41.4995,671630.0
2023-03-13 15:30:00,44.42,44.46,44.04,44.12,1188232.0,41.4901,41.5275,41.1352,41.2099,1188232.0
2023-03-14 09:30:00,45.56,45.95,45.2,45.84,872545.0,42.5549,42.9192,42.2187,42.8165,872545.0
2023-03-14 10:00:00,45.83,45.96,45.37,45.8,474052.0,42.8071,42.9286,42.3775,42.7791,474052.0
2023-03-14 10:30:00,45.8,45.96,45.69,45.8,617843.0,42.7791,42.9286,42.6764,42.7791,617843.0
2023-03-14 11:00:00,45.8,46.2,45.79,46.05,556617.0,42.7791,43.1527,42.7698,43.0126,556617.0
2023-03-14 11:30:00,46.04,46.22,45.82,45.84,737176.0,43.0033,43.1714,42.7978,42.8165,737176.0
2023-03-14 12:00:00,45.84,45.99,45.72,45.73,511501.0,42.8165,42.9566,42.7044,42.7137,511501.0
2023-03-14 12:30:00,45.73,45.84,45.55,45.58,252974.0,42.7137,42.8165,42.5456,42.5736,252974.0
2023-03-14 13:00:00,45.57,45.61,45.23,45.51,350341.0,42.5643,42.6016,42.2467,42.5082,350341.0
2023-03-14 13:30:00,45.5,45.64,45.38,45.64,374638.0,42.4989,42.6297,42.3868,42.6297,374638.0
2023-03-14 14:00:00,45.65,45.71,45.34,45.59,437528.0,42.639,42.6951,42.3495,42.583,437528.0
2023-03-14 14:30:00,45.59,45.76,45.54,45.66,472376.0,42.583,42.7418,42.5363,42.6483,472376.0
2023-03-14 15:00:00,45.67,45.7,45.35,45.51,445835.0,42.6577,42.6857,42.3588,42.5082,445835.0
2023-03-14 15:30:00,45.5,45.77,45.43,45.72,988301.0,42.4989,42.7511,42.4335,42.7044,988301.0
2023-03-15 09:30:00,44.19,44.38,43.76,44.0,750882.0,41.2753,41.4528,40.8737,41.0978,750882.0
2023-03-15 10:00:00,44.02,44.34,43.88,44.05,413545.0,41.1165,41.4154,40.9858,41.1445,413545.0
2023-03-15 10:30:00,44.07,44.24,43.73,44.02,440029.0,41.1632,41.322,40.8456,41.1165,440029.0
2023-03-15 11:00:00,44.01,44.24,43.93,43.93,281792.0,41.1072,41.322,41.0325,41.0325,281792.0
2023-03-15 11:30:00,43.94,44.02,43.78,43.86,260785.0,41.0418,41.1165,40.8924,40.9671,260785.0
2023-03-15 12:00:00,43.85,43.95,43.6,43.65,384346.0,40.9577,41.0511,40.7242,40.7709,384346.0
2023-03-15 12:30:00,43.64,43.69,43.46,43.55,480733.0,40.7616,40.8083,40.5935,40.6775,480733.0
2023-03-15 13:00:00,43.55,43.74,43.49,43.66,534058.0,40.6775,40.855,40.6215,40.7803,534058.0
2023-03-15 13:30:00,43.67,43.72,43.36,43.43,551753.0,40.7896,40.8363,40.5001,40.5654,551753.0
2023-03-15 14:00:00,43.44,43.88,43.23,43.73,791667.0,40.5748,40.9858,40.3786,40.8456,791667.0
2023-03-15 14:30:00,43.71,43.94,43.63,43.84,442833.0,40.827,41.0418,40.7522,40.9484,442833.0
2023-03-15 15:00:00,43.85,43.92,43.55,43.75,562089.0,40.9577,41.0231,40.6775,40.8643,562089.0
2023-03-15 15:30:00,43.76,44.02,43.66,44.02,1390376.0,40.8737,41.1165,40.7803,41.1165,1390376.0
2023-03-16 09:30:00,43.52,43.52,43.03,43.36,537802.0,40.6495,40.6495,40.1918,40.5001,537802.0
2023-03-16 10:00:00,43.35,43.42,43.0,43.19,334089.0,40.4907,40.5561,40.1638,40.3413,334089.0
2023-03-16 10:30:00,43.19,44.17,43.14,43.95,385196.0,40.3413,41.2566,40.2946,41.0511,385196.0
2023-03-16 11:00:00,43.95,44.29,43.7,44.2,399292.0,41.0511,41.3687,40.8176,41.2846,399292.0
2023-03-16 11:30:00,44.21,44.33,44.03,44.27,202632.0,41.294,41.4061,41.1259,41.35,202632.0
2023-03-16 12:00:00,44.26,44.32,44.15,44.21,189299.0,41.3407,41.3967,41.2379,41.294,189299.0
2023-03-16 12:30:00,44.21,44.47,44.04,44.46,358735.0,41.294,41.5368,41.1352,41.5275,358735.0
2023-03-16 13:00:00,44.46,44.75,44.43,44.5,317306.0,41.5275,41.7984,41.4995,41.5649,317306.0
2023-03-16 13:30:00,44.5,44.54,44.3,44.34,418026.0,41.5649,41.6022,41.3781,41.4154,418026.0
2023-03-16 14:00:00,44.33,44.36,44.1,44.27,262917.0,41.4061,41.4341,41.1912,41.35,262917.0
2023-03-16 14:30:00,44.27,44.47,44.06,44.18,295292.0,41.35,41.5368,41.1539,41.266,295292.0
2023-03-16 15:00:00,44.18,44.29,44.06,44.27,393732.0,41.266,41.3687,41.1539,41.35,393732.0
2023-03-16 15:30:00,44.27,44.48,44.26,44.4,932399.0,41.35,41.5462,41.3407,41.4715,932399.0
2023-03-17 09:30:00,43.76,43.82,42.74,42.89,1202213.0,40.8737,40.9297,39.9209,40.0611,1202213.0
2023-03-17 10:00:00,42.91,43.18,42.63,42.82,275805.0,40.0797,40.3319,39.8182,39.9957,275805.0
2023-03-17 10:30:00,42.8,42.9,42.61,42.66,316587.0,39.977,40.0704,39.7995,39.8462,316587.0
2023-03-17 11:00:00,42.66,42.74,42.5,42.53,293697.0,39.8462,39.9209,39.6968,39.7248,293697.0
2023-03-17 11:30:00,42.52,42.65,42.44,42.55,348867.0,39.7155,39.8369,39.6407,39.7435,348867.0
2023-03-17 12:00:00,42.55,42.79,42.55,42.77,211736.0,39.7435,39.9676,39.7435,39.949,211736.0
2023-03-17 12:30:00,42.77,42.86,42.66,42.7,261126.0,39.949,40.033,39.8462,39.8836,261126.0
2023-03-17 13:00:00,42.7,42.81,42.58,42.63,266231.0,39.8836,39.9863,39.7715,39.8182,266231.0
2023-03-17 13:30:00,42.64,42.73,42.52,42.62,255801.0,39.8275,39.9116,39.7155,39.8089,255801.0
2023-03-17 14:00:00,42.63,42.67,42.3,42.32,294798.0,39.8182,39.8556,39.51,39.5286,294798.0
2023-03-17 14:30:00,42.31,42.61,42.3,42.57,312926.0,39.5193,39.7995,39.51,39.7622,312926.0
2023-03-17 15:00:00,42.57,42.69,42.5,42.67,498293.0,39.7622,39.8742,39.6968,39.8556,498293.0
2023-03-17 15:30:00,42.68,42.74,42.48,42.57,1082976.0,39.8649,39.9209,39.6781,39.7622,1082976.0
2023-03-20 09:30:00,43.18,43.88,42.91,43.83,638372.0,40.3319,40.9858,40.0797,40.9391,638372.0
2023-03-20 10:00:00,43.84,43.93,43.55,43.68,447388.0,40.9484,41.0325,40.6775,40.7989,447388.0
2023-03-20 10:30:00,43.67,43.74,43.46,43.58,362722.0,40.7896,40.855,40.5935,40.7055,362722.0
2023-03-20 11:00:00,43.58,43.76,43.48,43.75,299612.0,40.7055,40.8737,40.6121,40.8643,299612.0
2023-03-20 11:30:00,43.75,43.75,43.49,43.54,211789.0,40.8643,40.8643,40.6215,40.6682,211789.0
2023-03-20 12:00:00,43.54,43.56,43.21,43.33,471809.0,40.6682,40.6869,40.3599,40.472,471809.0
2023-03-20 12:30:00,43.34,43.45,43.26,43.41,308029.0,40.4814,40.5841,40.4066,40.5468,308029.0
2023-03-20 13:00:00,43.42,43.55,43.38,43.39,157570.0,40.5561,40.6775,40.5187,40.5281,157570.0
2023-03-20 13:30:00,43.38,43.45,43.31,43.34,299069.0,40.5187,40.5841,40.4534,40.4814,299069.0
2023-03-20 14:00:00,43.35,43.36,43.22,43.25,194995.0,40.4907,40.5001,40.3693,40.3973,194995.0
2023-03-20 14:30:00,43.25,43.26,43.1,43.17,284070.0,40.3973,40.4066,40.2572,40.3226,284070.0
2023-03-20 15:00:00,43.17,43.28,43.08,43.22,440073.0,40.3226,40.4253,40.2385,40.3693,440073.0
2023-03-20 15:30:00,43.21,43.36,43.17,43.27,879290.0,40.3599,40.5001,40.3226,40.416,879290.0
2023-03-21 09:30:00,44.69,45.11,44.57,44.98,701242.0,41.7423,42.1346,41.6302,42.0132,701242.0
2023-03-21 10:00:00,44.98,45.1,44.83,45.0,453992.0,42.0132,42.1253,41.8731,42.0319,453992.0
2023-03-21 10:30:00,45.0,45.13,44.9,45.05,256856.0,42.0319,42.1533,41.9385,42.0786,256856.0
2023-03-21 11:00:00,45.05,45.24,44.98,45.19,176445.0,42.0786,42.2561,42.0132,42.2093,176445.0
2023-03-21 11:30:00,45.19,45.27,45.11,45.14,431818.0,42.2093,42.2841,42.1346,42.1626,431818.0
2023-03-21 12:00:00,45.14,45.25,45.05,45.23,253960.0,42.1626,42.2654,42.0786,42.2467,253960.0
2023-03-21 12:30:00,45.23,45.32,45.2,45.28,440269.0,42.2467,42.3308,42.2187,42.2934,440269.0
2023-03-21 13:00:00,45.28,45.42,45.21,45.38,226143.0,42.2934,42.4242,42.228,42.3868,226143.0
2023-03-21 13:30:00,45.38,45.46,45.32,45.37,208063.0,42.3868,42.4615,42.3308,42.3775,208063.0
2023-03-21 14:00:00,45.37,45.37,45.19,45.24,198925.0,42.3775,42.3775,42.2093,42.2561,198925.0
2023-03-21 14:30:00,45.25,45.28,45.11,45.14,246111.0,42.2654,42.2934,42.1346,42.1626,246111.0
2023-03-21 15:00:00,45.14,45.23,45.12,45.16,285118.0,42.1626,42.2467,42.144,42.1813,285118.0
2023-03-21 15:30:00,45.17,45.28,45.1,45.15,670687.0,42.1907,42.2934,42.1253,42.172,670687.0
2023-03-22 09:30:00,45.21,45.34,44.92,45.12,395032.0,42.228,42.3495,41.9572,42.144,395032.0
2023-03-22 10:00:00,45.13,45.28,45.11,45.24,212308.0,42.1533,42.2934,42.1346,42.2561,212308.0
2023-03-22 10:30:00,45.23,45.28,45.11,45.11,170509.0,42.2467,42.2934,42.1346,42.1346,170509.0
2023-03-22 11:00:00,45.12,45.16,44.84,44.85,163989.0,42.144,42.1813,41.8824,41.8918,163989.0
2023-03-22 11:30:00,44.86,44.89,44.68,44.85,313120.0,41.9011,41.9291,41.733,41.8918,313120.0
2023-03-22 12:00:00,44.85,44.89,44.8,44.8,162338.0,41.8918,41.9291,41.8451,41.8451,162338.0
2023-03-22 12:30:00,44.8,44.82,44.6,44.61,101830.0,41.8451,41.8638,41.6583,41.6676,101830.0
2023-03-22 13:00:00,44.61,44.69,44.57,44.64,74291.0,41.6676,41.7423,41.6302,41.6956,74291.0
2023-03-22 13:30:00,44.64,44.83,44.61,44.83,124784.0,41.6956,41.8731,41.6676,41.8731,124784.0
2023-03-22 14:00:00,44.82,45.09,44.73,44.78,229248.0,41.8638,42.1159,41.7797,41.8264,229248.0
2023-03-22 14:30:00,44.79,44.99,44.56,44.63,356427.0,41.8357,42.0225,41.6209,41.6863,356427.0
2023-03-22 15:00:00,44.6,44.67,44.27,44.52,459938.0,41.6583,41.7236,41.35,41.5835,459938.0
2023-03-22 15:30:00,44.52,44.54,43.89,43.93,1017741.0,41.5835,41.6022,40.9951,41.0325,1017741.0
2023-03-23 09:30:00,43.9,44.16,43.84,43.86,204292.0,41.0044,41.2473,40.9484,40.9671,204292.0
2023-03-23 10:00:00,43.86,44.01,43.79,43.86,174995.0,40.9671,41.1072,40.9017,40.9671,174995.0
2023-03-23 10:30:00,43.87,44.03,43.64,43.99,174709.0,40.9764,41.1259,40.7616,41.0885,174709.0
2023-03-23 11:00:00,44.0,44.05,43.67,43.68,304088.0,41.0978,41.1445,40.7896,40.7989,304088.0
2023-03-23 11:30:00,43.68,43.86,43.64,43.82,173398.0,40.7989,40.9671,40.7616,40.9297,173398.0
2023-03-23 12:00:00,43.82,43.82,43.59,43.69,197313.0,40.9297,40.9297,40.7149,40.8083,197313.0
2023-03-23 12:30:00,43.69,43.73,43.49,43.53,126247.0,40.8083,40.8456,40.6215,40.6588,126247.0
2023-03-23 13:00:00,43.53,43.61,43.35,43.4,191511.0,40.6588,40.7336,40.4907,40.5374,191511.0
2023-03-23 13:30:00,43.39,43.58,43.37,43.44,176993.0,40.5281,40.7055,40.5094,40.5748,176993.0
2023-03-23 14:00:00,43.45,43.53,43.19,43.19,314838.0,40.5841,40.6588,40.3413,40.3413,314838.0
2023-03-23 14:30:00,43.18,43.26,42.86,43.08,367050.0,40.3319,40.4066,40.033,40.2385,367050.0
2023-03-23 15:00:00,43.08,43.45,42.88,42.99,418310.0,40.2385,40.5841,40.0517,40.1545,418310.0
2023-03-23 15:30:00,42.99,43.41,42.93,43.24,866552.0,40.1545,40.5468,40.0984,40.388,866552.0
2023-03-24 09:30:00,42.43,42.59,41.57,41.78,739133.0,39.6314,39.7808,38.8281,39.0243,739133.0
2023-03-24 10:00:00,41.8,42.06,41.66,42.02,354128.0,39.0429,39.2858,38.9122,39.2484,354128.0
2023-03-24 10:30:00,42.03,42.14,41.66,41.77,194712.0,39.2578,39.3605,38.9122,39.0149,194712.0
2023-03-24 11:00:00,41.77,41.81,41.58,41.7,177184.0,39.0149,39.0523,38.8375,38.9495,177184.0
2023-03-24 11:30:00,41.71,42.14,41.65,42.07,377263.0,38.9589,39.3605,38.9028,39.2951,377263.0
2023-03-24 12:00:00,42.07,42.22,42.01,42.09,575672.0,39.2951,39.4352,39.2391,39.3138,575672.0
2023-03-24 12:30:00,42.09,42.32,42.04,42.2,209191.0,39.3138,39.5286,39.2671,39.4166,209191.0
2023-03-24 13:00:00,42.21,42.51,42.2,42.44,217450.0,39.4259,39.7061,39.4166,39.6407,217450.0
2023-03-24 13:30:00,42.44,42.67,42.42,42.59,232320.0,39.6407,39.8556,39.6221,39.7808,232320.0
2023-03-24 14:00:00,42.59,42.79,42.57,42.64,210156.0,39.7808,39.9676,39.7622,39.8275,210156.0
2023-03-24 14:30:00,42.63,42.75,42.59,42.66,212695.0,39.8182,39.9303,39.7808,39.8462,212695.0
2023-03-24 15:00:00,42.66,42.79,42.57,42.77,234996.0,39.8462,39.9676,39.7622,39.949,234996.0
2023-03-24 15:30:00,42.78,42.89,42.61,42.76,715095.0,39.9583,40.0611,39.7995,39.9396,715095.0
2023-03-27 09:30:00,43.66,43.75,43.1,43.16,417927.0,40.7803,40.8643,40.2572,40.3132,417927.0
2023-03-27 10:00:00,43.15,43.26,42.99,43.16,330062.0,40.3039,40.4066,40.1545,40.3132,330062.0
2023-03-27 10:30:00,43.15,43.28,43.03,43.16,290404.0,40.3039,40.4253,40.1918,40.3132,290404.0
2023-03-27 11:00:00,43.17,43.41,43.16,43.39,219632.0,40.3226,40.5468,40.3132,40.5281,219632.0
2023-03-27 11:30:00,43.38,43.53,43.38,43.49,192563.0,40.5187,40.6588,40.5187,40.6215,192563.0
2023-03-27 12:00:00,43.48,43.58,43.46,43.55,143016.0,40.6121,40.7055,40.5935,40.6775,143016.0
2023-03-27 12:30:00,43.55,43.59,43.48,43.51,136058.0,40.6775,40.7149,40.6121,40.6402,136058.0
2023-03-27 13:00:00,43.52,43.6,43.49,43.57,118780.0,40.6495,40.7242,40.6215,40.6962,118780.0
2023-03-27 13:30:00,43.57,43.58,43.4,43.4,136379.0,40.6962,40.7055,40.5374,40.5374,136379.0
2023-03-27 14:00:00,43.4,43.49,43.34,43.48,144254.0,40.5374,40.6215,40.4814,40.6121,144254.0
2023-03-27 14:30:00,43.48,43.6,43.48,43.59,142994.0,40.6121,40.7242,40.6121,40.7149,142994.0
2023-03-27 15:00:00,43.59,43.6,43.46,43.59,216400.0,40.7149,40.7242,40.5935,40.7149,216400.0
2023-03-27 15:30:00,43.59,43.65,43.46,43.65,922169.0,40.7149,40.7709,40.5935,40.7709,922169.0
2023-03-28 09:30:00,43.38,43.81,43.38,43.58,204556.0,40.5187,40.9204,40.5187,40.7055,204556.0
2023-03-28 10:00:00,43.58,43.8,43.53,43.77,164154.0,40.7055,40.911,40.6588,40.883,164154.0
2023-03-28 10:30:00,43.77,43.8,43.6,43.7,222675.0,40.883,40.911,40.7242,40.8176,222675.0
2023-03-28 11:00:00,43.69,43.8,43.68,43.72,159329.0,40.8083,40.911,40.7989,40.8363,159329.0
2023-03-28 11:30:00,43.72,43.78,43.68,43.76,129856.0,40.8363,40.8924,40.7989,40.8737,129856.0
2023-03-28 12:00:00,43.77,43.78,43.69,43.73,106689.0,40.883,40.8924,40.8083,40.8456,106689.0
2023-03-28 12:30:00,43.73,43.82,43.66,43.68,153823.0,40.8456,40.9297,40.7803,40.7989,153823.0
2023-03-28 13:00:00,43.68,43.68,43.57,43.63,150182.0,40.7989,40.7989,40.6962,40.7522,150182.0
2023-03-28 13:30:00,43.63,43.67,43.57,43.65,165807.0,40.7522,40.7896,40.6962,40.7709,165807.0
2023-03-28 14:00:00,43.64,43.81,43.63,43.78,158596.0,40.7616,40.9204,40.7522,40.8924,158596.0
2023-03-28 14:30:00,43.79,43.89,43.74,43.87,140291.0,40.9017,40.9951,40.855,40.9764,140291.0
2023-03-28 15:00:00,43.87,43.9,43.82,43.87,206473.0,40.9764,41.0044,40.9297,40.9764,206473.0
2023-03-28 15:30:00,43.86,43.96,43.81,43.91,618070.0,40.9671,41.0605,40.9204,41.0138,618070.0
2023-03-29 09:30:00,44.57,44.88,44.44,44.88,480991.0,41.6302,41.9198,41.5088,41.9198,480991.0
2023-03-29 10:00:00,44.88,44.96,44.7,44.82,381280.0,41.9198,41.9945,41.7517,41.8638,381280.0
2023-03-29 10:30:00,44.82,44.97,44.77,44.9,299650.0,41.8638,42.0039,41.8171,41.9385,299650.0
2023-03-29 11:00:00,44.9,45.0,44.83,44.97,203827.0,41.9385,42.0319,41.8731,42.0039,203827.0
2023-03-29 11:30:00,44.97,45.04,44.92,45.0,204826.0,42.0039,42.0692,41.9572,42.0319,204826.0
2023-03-29 12:00:00,44.99,45.02,44.87,44.88,142511.0,42.0225,42.0506,41.9105,41.9198,142511.0
2023-03-29 12:30:00,44.88,44.93,44.77,44.8,101873.0,41.9198,41.9665,41.8171,41.8451,101873.0
2023-03-29 13:00:00,44.8,44.92,44.78,44.88,110473.0,41.8451,41.9572,41.8264,41.9198,110473.0
2023-03-29 13:30:00,44.88,44.89,44.78,44.84,135728.0,41.9198,41.9291,41.8264,41.8824,135728.0
2023-03-29 14:00:00,44.85,44.9,44.81,44.82,121504.0,41.8918,41.9385,41.8544,41.8638,121504.0
2023-03-29 14:30:00,44.83,44.97,44.8,44.94,177673.0,41.8731,42.0039,41.8451,41.9758,177673.0
2023-03-29 15:00:00,44.94,45.03,44.78,45.02,228201.0,41.9758,42.0599,41.8264,42.0506,228201.0
2023-03-29 15:30:00,45.01,45.11,44.96,45.04,766192.0,42.0412,42.1346,41.9945,42.0692,766192.0
2023-03-30 09:30:00,45.59,45.79,45.54,45.69,405469.0,42.583,42.7698,42.5363,42.6764,405469.0
2023-03-30 10:00:00,45.7,45.72,45.26,45.34,223613.0,42.6857,42.7044,42.2747,42.3495,223613.0
2023-03-30 10:30:00,45.33,45.45,45.25,45.26,262603.0,42.3401,42.4522,42.2654,42.2747,262603.0
2023-03-30 11:00:00,45.23,45.24,45.06,45.17,183716.0,42.2467,42.2561,42.0879,42.1907,183716.0
2023-03-30 11:30:00,45.16,45.26,45.09,45.09,178748.0,42.1813,42.2747,42.1159,42.1159,178748.0
2023-03-30 12:00:00,45.09,45.12,44.99,45.05,107623.0,42.1159,42.144,42.0225,42.0786,107623.0
2023-03-30 12:30:00,45.05,45.08,44.89,44.94,172070.0,42.0786,42.1066,41.9291,41.9758,172070.0
2023-03-30 13:00:00,44.93,45.01,44.83,44.84,162240.0,41.9665,42.0412,41.8731,41.8824,162240.0
2023-03-30 13:30:00,44.84,44.86,44.73,44.85,203776.0,41.8824,41.9011,41.7797,41.8918,203776.0
2023-03-30 14:00:00,44.85,44.87,44.81,44.84,168857.0,41.8918,41.9105,41.8544,41.8824,168857.0
2023-03-30 14:30:00,44.84,44.91,44.77,44.83,273513.0,41.8824,41.9478,41.8171,41.8731,273513.0
2023-03-30 15:00:00,44.84,44.86,44.75,44.8,422229.0,41.8824,41.9011,41.7984,41.8451,422229.0
2023-03-30 15:30:00,44.8,44.93,44.8,44.91,789462.0,41.8451,41.9665,41.8451,41.9478,789462.0
2023-03-31 09:30:00,45.02,45.24,44.76,44.79,434758.0,42.0506,42.2561,41.8077,41.8357,434758.0
2023-03-31 10:00:00,44.8,45.13,44.8,45.11,228798.0,41.8451,42.1533,41.8451,42.1346,228798.0
2023-03-31 10:30:00,45.12,45.14,44.93,45.06,220150.0,42.144,42.1626,41.9665,42.0879,220150.0
2023-03-31 11:00:00,45.07,45.21,45.04,45.19,116845.0,42.0973,42.228,42.0692,42.2093,116845.0
2023-03-31 11:30:00,45.19,45.2,45.07,45.09,80007.0,42.2093,42.2187,42.0973,42.1159,80007.0
2023-03-31 12:00:00,45.09,45.18,45.09,45.13,96756.0,42.1159,42.2,42.1159,42.1533,96756.0
2023-03-31 12:30:00,45.13,45.16,45.1,45.15,143710.0,42.1533,42.1813,42.1253,42.172,143710.0
2023-03-31 13:00:00,45.15,45.15,45.04,45.08,82366.0,42.172,42.172,42.0692,42.1066,82366.0
2023-03-31 13:30:00,45.08,45.13,45.03,45.1,123249.0,42.1066,42.1533,42.0599,42.1253,123249.0
2023-03-31 14:00:00,45.1,45.14,45.07,45.11,171605.0,42.1253,42.1626,42.0973,42.1346,171605.0
2023-03-31 14:30:00,45.11,45.18,45.08,45.14,149559.0,42.1346,42.2,42.1066,42.1626,149559.0
2023-03-31 15:00:00,45.15,45.31,45.13,45.28,330412.0,42.172,42.3214,42.1533,42.2934,330412.0
2023-03-31 15:30:00,45.29,45.45,45.16,45.43,703659.0,42.3028,42.4522,42.1813,42.4335,703659.0
2023-04-03 09:30:00,45.44,45.59,45.35,45.43,258785.0,42.4429,42.583,42.3588,42.4335,258785.0
2023-04-03 10:00:00,45.44,45.47,45.31,45.34,169009.0,42.4429,42.4709,42.3214,42.3495,169009.0
2023-04-03 10:30:00,45.35,45.39,44.83,44.83,210557.0,42.3588,42.3962,41.8731,41.8731,210557.0
2023-04-03 11:00:00,44.83,44.93,44.79,44.83,164151.0,41.8731,41.9665,41.8357,41.8731,164151.0
2023-04-03 11:30:00,44.83,45.05,44.82,45.04,347525.0,41.8731,42.0786,41.8638,42.0692,347525.0
2023-04-03 12:00:00,45.04,45.09,44.99,45.05,136215.0,42.0692,42.1159,42.0225,42.0786,136215.0
2023-04-03 12:30:00,45.04,45.12,45.03,45.04,226449.0,42.0692,42.144,42.0599,42.0692,226449.0
2023-04-03 13:00:00,45.05,45.11,44.95,45.04,200422.0,42.0786,42.1346,41.9852,42.0692,200422.0
2023-04-03 13:30:00,45.03,45.04,44.96,44.98,125613.0,42.0599,42.0692,41.9945,42.0132,125613.0
2023-04-03 14:00:00,44.99,45.1,44.96,45.05,172648.0,42.0225,42.1253,41.9945,42.0786,172648.0
2023-04-03 14:30:00,45.05,45.26,45.04,45.21,258067.0,42.0786,42.2747,42.0692,42.228,258067.0
2023-04-03 15:00:00,45.22,45.28,45.18,45.25,206214.0,42.2374,42.2934,42.2,42.2654,206214.0
2023-04-03 15:30:00,45.25,45.26,45.14,45.15,649666.0,42.2654,42.2747,42.1626,42.172,649666.0
2023-04-04 09:30:00,45.48,45.5,45.04,45.16,200847.0,42.4802,42.4989,42.0692,42.1813,200847.0
2023-04-04 10:00:00,45.17,45.24,44.75,44.76,107497.0,42.1907,42.2561,41.7984,41.8077,107497.0
2023-04-04 10:30:00,44.76,44.84,44.48,44.48,87312.0,41.8077,41.8824,41.5462,41.5462,87312.0
2023-04-04 11:00:00,44.49,44.5,44.36,44.46,117120.0,41.5555,41.5649,41.4341,41.5275,117120.0
2023-04-04 11:30:00,44.47,44.51,44.34,44.36,112460.0,41.5368,41.5742,41.4154,41.4341,112460.0
2023-04-04 12:00:00,44.36,44.43,44.24,44.37,263676.0,41.4341,41.4995,41.322,41.4434,263676.0
2023-04-04 12:30:00,44.38,44.43,44.33,44.41,70239.0,41.4528,41.4995,41.4061,41.4808,70239.0
2023-04-04 13:00:00,44.41,44.52,44.39,44.5,57421.0,41.4808,41.5835,41.4621,41.5649,57421.0
2023-04-04 13:30:00,44.5,44.56,44.46,44.5,72391.0,41.5649,41.6209,41.5275,41.5649,72391.0
2023-04-04 14:00:00,44.48,44.56,44.37,44.39,81119.0,41.5462,41.6209,41.4434,41.4621,81119.0
2023-04-04 14:30:00,44.38,44.49,44.34,44.46,60373.0,41.4528,41.5555,41.4154,41.5275,60373.0
2023-04-04 15:00:00,44.45,44.56,44.42,44.48,119410.0,41.5182,41.6209,41.4901,41.5462,119410.0
2023-04-04 15:30:00,44.48,44.72,44.46,44.68,744919.0,41.5462,41.7703,41.5275,41.733,744919.0
2023-04-05 09:30:00,44.13,44.72,44.08,44.62,207535.0,41.2193,41.7703,41.1726,41.6769,207535.0
2023-04-05 10:00:00,44.63,44.94,44.51,44.72,210583.0,41.6863,41.9758,41.5742,41.7703,210583.0
2023-04-05 10:30:00,44.71,44.96,44.55,44.65,110266.0,41.761,41.9945,41.6116,41.705,110266.0
2023-04-05 11:00:00,44.64,44.69,44.56,44.61,138192.0,41.6956,41.7423,41.6209,41.6676,138192.0
2023-04-05 11:30:00,44.61,44.78,44.6,44.77,105544.0,41.6676,41.8264,41.6583,41.8171,105544.0
2023-04-05 12:00:00,44.77,44.78,44.63,44.77,140764.0,41.8171,41.8264,41.6863,41.8171,140764.0
2023-04-05 12:30:00,44.78,44.8,44.7,44.75,103907.0,41.8264,41.8451,41.7517,41.7984,103907.0
2023-04-05 13:00:00,44.75,44.93,44.72,44.9,144643.0,41.7984,41.9665,41.7703,41.9385,144643.0
2023-04-05 13:30:00,44.91,44.92,44.77,44.87,106029.0,41.9478,41.9572,41.8171,41.9105,106029.0
2023-04-05 14:00:00,44.87,44.97,44.84,44.89,137884.0,41.9105,42.0039,41.8824,41.9291,137884.0
2023-04-05 14:30:00,44.89,44.92,44.7,44.75,179512.0,41.9291,41.9572,41.7517,41.7984,179512.0
2023-04-05 15:00:00,44.76,44.81,44.69,44.79,153232.0,41.8077,41.8544,41.7423,41.8357,153232.0
2023-04-05 15:30:00,44.8,44.92,44.76,44.88,407127.0,41.8451,41.9572,41.8077,41.9198,407127.0
2023-04-06 09:30:00,44.91,45.27,44.91,45.21,180972.0,41.9478,42.2841,41.9478,42.228,180972.0
2023-04-06 10:00:00,45.21,45.26,45.01,45.03,194035.0,42.228,42.2747,42.0412,42.0599,194035.0
2023-04-06 10:30:00,45.02,45.06,44.86,44.93,144258.0,42.0506,42.0879,41.9011,41.9665,144258.0
2023-04-06 11:00:00,44.92,44.99,44.87,44.88,116426.0,41.9572,42.0225,41.9105,41.9198,116426.0
2023-04-06 11:30:00,44.88,44.93,44.83,44.86,106952.0,41.9198,41.9665,41.8731,41.9011,106952.0
2023-04-06 12:00:00,44.87,44.94,44.86,44.87,123970.0,41.9105,41.9758,41.9011,41.9105,123970.0
2023-04-06 12:30:00,44.88,45.06,44.88,44.96,116538.0,41.9198,42.0879,41.9198,41.9945,116538.0
2023-04-06 13:00:00,44.96,45.13,44.95,45.07,119701.0,41.9945,42.1533,41.9852,42.0973,119701.0
2023-04-06 13:30:00,45.07,45.09,44.96,44.98,119487.0,42.0973,42.1159,41.9945,42.0132,119487.0
2023-04-06 14:00:00,44.98,45.03,44.96,44.98,108887.0,42.0132,42.0599,41.9945,42.0132,108887.0
2023-04-06 14:30:00,44.98,45.01,44.91,44.93,145323.0,42.0132,42.0412,41.9478,41.9665,145323.0
2023-04-06 15:00:00,44.93,45.01,44.92,44.96,143539.0,41.9665,42.0412,41.9572,41.9945,143539.0
2023-04-06 15:30:00,44.96,44.99,44.78,44.84,482039.0,41.9945,42.0225,41.8264,41.8824,482039.0
2023-04-10 09:30:00,44.85,45.5,44.72,45.4,283308.0,41.8918,42.4989,41.7703,42.4055,283308.0
2023-04-10 10:00:00,45.39,45.48,45.22,45.35,138112.0,42.3962,42.4802,42.2374,42.3588,138112.0
2023-04-10 10:30:00,45.35,45.44,45.21,45.28,81652.0,42.3588,42.4429,42.228,42.2934,81652.0
2023-04-10 11:00:00,45.28,45.33,45.23,45.25,85372.0,42.2934,42.3401,42.2467,42.2654,85372.0
2023-04-10 11:30:00,45.25,45.27,45.1,45.11,163145.0,42.2654,42.2841,42.1253,42.1346,163145.0
2023-04-10 12:00:00,45.11,45.15,44.98,45.0,155307.0,42.1346,42.172,42.0132,42.0319,155307.0
2023-04-10 12:30:00,45.01,45.16,44.99,45.15,118767.0,42.0412,42.1813,42.0225,42.172,118767.0
2023-04-10 13:00:00,45.15,45.2,45.11,45.18,132364.0,42.172,42.2187,42.1346,42.2,132364.0
2023-04-10 13:30:00,45.18,45.3,45.17,45.19,137926.0,42.2,42.3121,42.1907,42.2093,137926.0
2023-04-10 14:00:00,45.19,45.22,45.14,45.16,109167.0,42.2093,42.2374,42.1626,42.1813,109167.0
2023-04-10 14:30:00,45.17,45.21,45.14,45.2,79875.0,42.1907,42.228,42.1626,42.2187,79875.0
2023-04-10 15:00:00,45.2,45.23,45.15,45.18,155055.0,42.2187,42.2467,42.172,42.2,155055.0
2023-04-10 15:30:00,45.19,45.23,45.12,45.23,714796.0,42.2093,42.2467,42.144,42.2467,714796.0
2023-04-11 09:30:00,45.23,45.23,45.04,45.11,319016.0,42.2467,42.2467,42.0692,42.1346,319016.0
2023-04-11 10:00:00,45.12,45.45,45.03,45.42,285300.0,42.144,42.4522,42.0599,42.4242,285300.0
2023-04-11 10:30:00,45.42,45.47,45.33,45.43,356677.0,42.4242,42.4709,42.3401,42.4335,356677.0
2023-04-11 11:00:00,45.43,45.62,45.41,45.57,506133.0,42.4335,42.611,42.4148,42.5643,506133.0
2023-04-11 11:30:00,45.56,45.69,45.52,45.68,133549.0,42.5549,42.6764,42.5176,42.667,133549.0
2023-04-11 12:00:00,45.69,45.73,45.6,45.71,126405.0,42.6764,42.7137,42.5923,42.6951,126405.0
2023-04-11 12:30:00,45.7,45.72,45.55,45.6,191139.0,42.6857,42.7044,42.5456,42.5923,191139.0
2023-04-11 13:00:00,45.59,45.71,45.55,45.71,246049.0,42.583,42.6951,42.5456,42.6951,246049.0
2023-04-11 13:30:00,45.71,45.75,45.68,45.7,219873.0,42.6951,42.7324,42.667,42.6857,219873.0
2023-04-11 14:00:00,45.71,45.77,45.66,45.77,173570.0,42.6951,42.7511,42.6483,42.7511,173570.0
2023-04-11 14:30:00,45.77,45.83,45.74,45.77,179429.0,42.7511,42.8071,42.7231,42.7511,179429.0
2023-04-11 15:00:00,45.77,45.94,45.71,45.9,293901.0,42.7511,42.9099,42.6951,42.8725,293901.0
2023-04-11 15:30:00,45.9,45.91,45.68,45.74,979583.0,42.8725,42.8819,42.667,42.7231,979583.0
2023-04-12 09:30:00,45.95,45.99,45.6,45.63,310418.0,42.9192,42.9566,42.5923,42.6203,310418.0
2023-04-12 10:00:00,45.63,45.67,45.37,45.51,234849.0,42.6203,42.6577,42.3775,42.5082,234849.0
2023-04-12 10:30:00,45.52,45.57,45.34,45.38,299618.0,42.5176,42.5643,42.3495,42.3868,299618.0
2023-04-12 11:00:00,45.37,45.41,45.08,45.28,203630.0,42.3775,42.4148,42.1066,42.2934,203630.0
2023-04-12 11:30:00,45.28,45.68,45.28,45.65,416886.0,42.2934,42.667,42.2934,42.639,416886.0
2023-04-12 12:00:00,45.66,45.75,45.61,45.75,183757.0,42.6483,42.7324,42.6016,42.7324,183757.0
2023-04-12 12:30:00,45.75,45.97,45.75,45.89,399210.0,42.7324,42.9379,42.7324,42.8632,399210.0
2023-04-12 13:00:00,45.89,45.94,45.85,45.91,154011.0,42.8632,42.9099,42.8258,42.8819,154011.0
2023-04-12 13:30:00,45.92,45.97,45.87,45.91,139604.0,42.8912,42.9379,42.8445,42.8819,139604.0
2023-04-12 14:00:00,45.91,45.99,45.72,45.73,296095.0,42.8819,42.9566,42.7044,42.7137,296095.0
2023-04-12 14:30:00,45.73,45.83,45.62,45.79,332580.0,42.7137,42.8071,42.611,42.7698,332580.0
2023-04-12 15:00:00,45.8,45.82,45.55,45.56,187812.0,42.7791,42.7978,42.5456,42.5549,187812.0
2023-04-12 15:30:00,45.56,45.85,45.54,45.84,931086.0,42.5549,42.8258,42.5363,42.8165,931086.0
2023-04-13 09:30:00,45.86,46.08,45.68,45.97,413420.0,42.8352,43.0406,42.667,42.9379,413420.0
2023-04-13 10:00:00,45.98,46.0,45.78,45.94,347540.0,42.9472,42.9659,42.7604,42.9099,347540.0
2023-04-13 10:30:00,45.94,46.0,45.85,45.9,287160.0,42.9099,42.9659,42.8258,42.8725,287160.0
2023-04-13 11:00:00,45.9,46.02,45.89,46.0,221752.0,42.8725,42.9846,42.8632,42.9659,221752.0
2023-04-13 11:30:00,45.99,46.1,45.96,46.0,191248.0,42.9566,43.0593,42.9286,42.9659,191248.0
2023-04-13 12:00:00,46.01,46.09,46.0,46.06,168908.0,42.9753,43.05,42.9659,43.022,168908.0
2023-04-13 12:30:00,46.07,46.14,46.04,46.12,182846.0,43.0313,43.0967,43.0033,43.078,182846.0
2023-04-13 13:00:00,46.11,46.21,46.08,46.15,221201.0,43.0687,43.1621,43.0406,43.106,221201.0
2023-04-13 13:30:00,46.14,46.17,46.03,46.15,170493.0,43.0967,43.1247,42.9939,43.106,170493.0
2023-04-13 14:00:00,46.15,46.22,46.11,46.22,329315.0,43.106,43.1714,43.0687,43.1714,329315.0
2023-04-13 14:30:00,46.22,46.25,46.1,46.23,223480.0,43.1714,43.1994,43.0593,43.1808,223480.0
2023-04-13 15:00:00,46.22,46.24,46.16,46.19,244177.0,43.1714,43.1901,43.1154,43.1434,244177.0
2023-04-13 15:30:00,46.18,46.26,46.17,46.19,1001747.0,43.1341,43.2088,43.1247,43.1434,1001747.0
2023-04-14 09:30:00,46.84,47.24,46.5,47.2,434184.0,43.7505,44.1241,43.4329,44.0868,434184.0
2023-04-14 10:00:00,47.19,47.19,46.61,46.67,288975.0,44.0774,44.0774,43.5357,43.5917,288975.0
2023-04-14 10:30:00,46.66,46.85,46.52,46.61,145070.0,43.5824,43.7599,43.4516,43.5357,145070.0
2023-04-14 11:00:00,46.61,46.62,46.44,46.48,182707.0,43.5357,43.545,43.3769,43.4143,182707.0
2023-04-14 11:30:00,46.49,46.61,46.41,46.61,214111.0,43.4236,43.5357,43.3489,43.5357,214111.0
2023-04-14 12:00:00,46.6,46.69,46.4,46.41,107174.0,43.5263,43.6104,43.3395,43.3489,107174.0
2023-04-14 12:30:00,46.41,46.47,46.31,46.33,104849.0,43.3489,43.4049,43.2555,43.2742,104849.0
2023-04-14 13:00:00,46.33,46.43,46.22,46.22,171002.0,43.2742,43.3676,43.1714,43.1714,171002.0
2023-04-14 13:30:00,46.22,46.3,46.16,46.28,147466.0,43.1714,43.2461,43.1154,43.2275,147466.0
2023-04-14 14:00:00,46.28,46.42,46.27,46.41,226749.0,43.2275,43.3582,43.2181,43.3489,226749.0
2023-04-14 14:30:00,46.41,46.43,46.28,46.34,205125.0,43.3489,43.3676,43.2275,43.2835,205125.0
2023-04-14 15:00:00,46.34,46.36,46.16,46.33,206780.0,43.2835,43.3022,43.1154,43.2742,206780.0
2023-04-14 15:30:00,46.33,46.47,46.32,46.35,822291.0,43.2742,43.4049,43.2648,43.2928,822291.0
2023-04-17 09:30:00,43.68,44.05,42.44,43.59,2942594.0,40.7989,41.1445,39.6407,40.7149,2942594.0
2023-04-17 10:00:00,43.58,43.63,42.78,42.91,1219295.0,40.7055,40.7522,39.9583,40.0797,1219295.0
2023-04-17 10:30:00,42.92,43.24,42.5,42.52,1327689.0,40.0891,40.388,39.6968,39.7155,1327689.0
2023-04-17 11:00:00,42.51,43.26,42.44,43.09,1336116.0,39.7061,40.4066,39.6407,40.2479,1336116.0
2023-04-17 11:30:00,43.08,43.39,43.04,43.17,878365.0,40.2385,40.5281,40.2012,40.3226,878365.0
2023-04-17 12:00:00,43.18,43.81,43.17,43.79,576634.0,40.3319,40.9204,40.3226,40.9017,576634.0
2023-04-17 12:30:00,43.8,44.02,43.68,43.74,745730.0,40.911,41.1165,40.7989,40.855,745730.0
2023-04-17 13:00:00,43.74,43.85,43.73,43.8,347451.0,40.855,40.9577,40.8456,40.911,347451.0
2023-04-17 13:30:00,43.8,43.94,43.71,43.73,539629.0,40.911,41.0418,40.827,40.8456,539629.0
2023-04-17 14:00:00,43.74,43.84,43.65,43.77,446598.0,40.855,40.9484,40.7709,40.883,446598.0
2023-04-17 14:30:00,43.77,43.95,43.74,43.78,546831.0,40.883,41.0511,40.855,40.8924,546831.0
2023-04-17 15:00:00,43.79,43.99,43.74,43.95,624916.0,40.9017,41.0885,40.855,41.0511,624916.0
2023-04-17 15:30:00,43.95,44.3,43.77,44.29,2145482.0,41.0511,41.3781,40.883,41.3687,2145482.0
2023-04-18 09:30:00,43.81,44.17,42.73,43.05,1187942.0,40.9204,41.2566,39.9116,40.2105,1187942.0
2023-04-18 10:00:00,43.08,43.85,43.04,43.38,490672.0,40.2385,40.9577,40.2012,40.5187,490672.0
2023-04-18 10:30:00,43.35,44.69,42.95,44.44,1316275.0,40.4907,41.7423,40.1171,41.5088,1316275.0
2023-04-18 11:00:00,44.44,44.89,44.13,44.66,971106.0,41.5088,41.9291,41.2193,41.7143,971106.0
2023-04-18 11:30:00,44.67,44.81,44.01,44.24,530643.0,41.7236,41.8544,41.1072,41.322,530643.0
2023-04-18 12:00:00,44.24,44.39,43.97,44.0,445353.0,41.322,41.4621,41.0698,41.0978,445353.0
2023-04-18 12:30:00,43.99,44.29,43.89,44.13,330207.0,41.0885,41.3687,40.9951,41.2193,330207.0
2023-04-18 13:00:00,44.13,44.26,44.07,44.17,218623.0,41.2193,41.3407,41.1632,41.2566,218623.0
2023-04-18 13:30:00,44.16,44.39,44.16,44.29,279865.0,41.2473,41.4621,41.2473,41.3687,279865.0
2023-04-18 14:00:00,44.29,44.49,44.28,44.45,338172.0,41.3687,41.5555,41.3594,41.5182,338172.0
2023-04-18 14:30:00,44.46,44.55,44.29,44.36,305791.0,41.5275,41.6116,41.3687,41.4341,305791.0
2023-04-18 15:00:00,44.36,44.67,44.34,44.66,372777.0,41.4341,41.7236,41.4154,41.7143,372777.0
2023-04-18 15:30:00,44.66,44.94,44.65,44.89,2275980.0,41.7143,41.9758,41.705,41.9291,2275980.0
2023-04-19 09:30:00,44.32,45.45,44.32,45.3,720655.0,41.3967,42.4522,41.3967,42.3121,720655.0
2023-04-19 10:00:00,45.3,45.37,45.09,45.22,278660.0,42.3121,42.3775,42.1159,42.2374,278660.0
2023-04-19 10:30:00,45.23,45.27,45.0,45.14,249311.0,42.2467,42.2841,42.0319,42.1626,249311.0
2023-04-19 11:00:00,45.14,45.14,44.86,44.98,309194.0,42.1626,42.1626,41.9011,42.0132,309194.0
2023-04-19 11:30:00,44.98,45.08,44.9,45.02,178728.0,42.0132,42.1066,41.9385,42.0506,178728.0
2023-04-19 12:00:00,45.02,45.17,44.97,45.16,211829.0,42.0506,42.1907,42.0039,42.1813,211829.0
2023-04-19 12:30:00,45.16,45.17,45.06,45.16,175871.0,42.1813,42.1907,42.0879,42.1813,175871.0
2023-04-19 13:00:00,45.16,45.29,45.09,45.09,147199.0,42.1813,42.3028,42.1159,42.1159,147199.0
2023-04-19 13:30:00,45.1,45.2,45.08,45.19,151582.0,42.1253,42.2187,42.1066,42.2093,151582.0
2023-04-19 14:00:00,45.18,45.33,45.17,45.32,230714.0,42.2,42.3401,42.1907,42.3308,230714.0
2023-04-19 14:30:00,45.32,45.41,45.3,45.33,184924.0,42.3308,42.4148,42.3121,42.3401,184924.0
2023-04-19 15:00:00,45.33,45.39,45.29,45.34,287680.0,42.3401,42.3962,42.3028,42.3495,287680.0
2023-04-19 15:30:00,45.34,45.4,45.15,45.24,776822.0,42.3495,42.4055,42.172,42.2561,776822.0
2023-04-20 09:30:00,44.92,45.16,44.87,45.13,285825.0,41.9572,42.1813,41.9105,42.1533,285825.0
2023-04-20 10:00:00,45.13,45.18,44.82,44.87,330161.0,42.1533,42.2,41.8638,41.9105,330161.0
2023-04-20 10:30:00,44.87,45.01,44.82,44.91,256662.0,41.9105,42.0412,41.8638,41.9478,256662.0
2023-04-20 11:00:00,44.92,44.96,44.83,44.89,344779.0,41.9572,41.9945,41.8731,41.9291,344779.0
2023-04-20 11:30:00,44.89,44.92,44.66,44.77,190195.0,41.9291,41.9572,41.7143,41.8171,190195.0
2023-04-20 12:00:00,44.77,44.77,44.54,44.55,155968.0,41.8171,41.8171,41.6022,41.6116,155968.0
2023-04-20 12:30:00,44.55,44.62,44.47,44.59,140436.0,41.6116,41.6769,41.5368,41.6489,140436.0
2023-04-20 13:00:00,44.6,44.69,44.6,44.61,126520.0,41.6583,41.7423,41.6583,41.6676,126520.0
2023-04-20 13:30:00,44.61,44.78,44.6,44.76,177228.0,41.6676,41.8264,41.6583,41.8077,177228.0
2023-04-20 14:00:00,44.76,44.83,44.69,44.8,148286.0,41.8077,41.8731,41.7423,41.8451,148286.0
2023-04-20 14:30:00,44.79,44.79,44.64,44.67,128547.0,41.8357,41.8357,41.6956,41.7236,128547.0
2023-04-20 15:00:00,44.67,44.74,44.56,44.71,251049.0,41.7236,41.789,41.6209,41.761,251049.0
2023-04-20 15:30:00,44.71,44.87,44.7,44.86,723456.0,41.761,41.9105,41.7517,41.9011,723456.0
2023-04-21 09:30:00,44.52,44.54,44.11,44.44,343342.0,41.5835,41.6022,41.2006,41.5088,343342.0
2023-04-21 10:00:00,44.43,44.56,44.25,44.48,184775.0,41.4995,41.6209,41.3313,41.5462,184775.0
2023-04-21 10:30:00,44.48,44.52,44.14,44.16,257222.0,41.5462,41.5835,41.2286,41.2473,257222.0
2023-04-21 11:00:00,44.17,44.24,44.11,44.11,132592.0,41.2566,41.322,41.2006,41.2006,132592.0
2023-04-21 11:30:00,44.12,44.17,44.0,44.08,155332.0,41.2099,41.2566,41.0978,41.1726,155332.0
2023-04-21 12:00:00,44.08,44.12,43.99,44.02,217412.0,41.1726,41.2099,41.0885,41.1165,217412.0
2023-04-21 12:30:00,44.02,44.13,43.97,44.12,182351.0,41.1165,41.2193,41.0698,41.2099,182351.0
2023-04-21 13:00:00,44.12,44.19,44.06,44.14,144213.0,41.2099,41.2753,41.1539,41.2286,144213.0
2023-04-21 13:30:00,44.15,44.2,44.12,44.14,119373.0,41.2379,41.2846,41.2099,41.2286,119373.0
2023-04-21 14:00:00,44.15,44.17,44.07,44.1,178257.0,41.2379,41.2566,41.1632,41.1912,178257.0
2023-04-21 14:30:00,44.1,44.12,44.04,44.12,171077.0,41.1912,41.2099,41.1352,41.2099,171077.0
2023-04-21 15:00:00,44.11,44.14,44.05,44.08,170266.0,41.2006,41.2286,41.1445,41.1726,170266.0
2023-04-21 15:30:00,44.09,44.13,44.01,44.05,648117.0,41.1819,41.2193,41.1072,41.1445,648117.0
2023-04-24 09:30:00,44.05,44.17,43.88,43.89,236031.0,41.1445,41.2566,40.9858,40.9951,236031.0
2023-04-24 10:00:00,43.88,44.05,43.88,43.97,171194.0,40.9858,41.1445,40.9858,41.0698,171194.0
2023-04-24 10:30:00,43.97,44.0,43.72,43.73,195168.0,41.0698,41.0978,40.8363,40.8456,195168.0
2023-04-24 11:00:00,43.73,43.77,43.62,43.75,144084.0,40.8456,40.883,40.7429,40.8643,144084.0
2023-04-24 11:30:00,43.76,43.89,43.72,43.87,106212.0,40.8737,40.9951,40.8363,40.9764,106212.0
2023-04-24 12:00:00,43.87,43.95,43.83,43.93,100957.0,40.9764,41.0511,40.9391,41.0325,100957.0
2023-04-24 12:30:00,43.92,43.97,43.88,43.89,74640.0,41.0231,41.0698,40.9858,40.9951,74640.0
2023-04-24 13:00:00,43.9,43.91,43.83,43.89,92160.0,41.0044,41.0138,40.9391,40.9951,92160.0
2023-04-24 13:30:00,43.9,43.94,43.87,43.9,88687.0,41.0044,41.0418,40.9764,41.0044,88687.0
2023-04-24 14:00:00,43.9,43.92,43.8,43.82,110722.0,41.0044,41.0231,40.911,40.9297,110722.0
2023-04-24 14:30:00,43.83,43.87,43.79,43.84,137961.0,40.9391,40.9764,40.9017,40.9484,137961.0
2023-04-24 15:00:00,43.84,43.92,43.84,43.87,183590.0,40.9484,41.0231,40.9484,40.9764,183590.0
2023-04-24 15:30:00,43.87,43.89,43.8,43.85,662525.0,40.9764,40.9951,40.911,40.9577,662525.0
2023-04-25 09:30:00,43.34,43.35,43.02,43.05,424435.0,40.4814,40.4907,40.1825,40.2105,424435.0
2023-04-25 10:00:00,43.05,43.24,42.95,43.15,260329.0,40.2105,40.388,40.1171,40.3039,260329.0
2023-04-25 10:30:00,43.14,43.19,43.04,43.1,290231.0,40.2946,40.3413,40.2012,40.2572,290231.0
2023-04-25 11:00:00,43.09,43.18,42.98,43.05,162849.0,40.2479,40.3319,40.1451,40.2105,162849.0
2023-04-25 11:30:00,43.04,43.15,43.0,43.1,155873.0,40.2012,40.3039,40.1638,40.2572,155873.0
2023-04-25 12:00:00,43.1,43.11,43.0,43.02,126909.0,40.2572,40.2665,40.1638,40.1825,126909.0
2023-04-25 12:30:00,43.01,43.16,43.0,43.05,89566.0,40.1731,40.3132,40.1638,40.2105,89566.0
2023-04-25 13:00:00,43.04,43.06,42.77,42.88,216442.0,40.2012,40.2198,39.949,40.0517,216442.0
2023-04-25 13:30:00,42.87,42.87,42.65,42.66,215013.0,40.0424,40.0424,39.8369,39.8462,215013.0
2023-04-25 14:00:00,42.66,42.76,42.57,42.72,218603.0,39.8462,39.9396,39.7622,39.9023,218603.0
2023-04-25 14:30:00,42.72,42.75,42.51,42.58,354420.0,39.9023,39.9303,39.7061,39.7715,354420.0
2023-04-25 15:00:00,42.58,42.64,42.55,42.59,273493.0,39.7715,39.8275,39.7435,39.7808,273493.0
2023-04-25 15:30:00,42.6,42.65,42.46,42.5,758141.0,39.7902,39.8369,39.6594,39.6968,758141.0
2023-04-26 09:30:00,42.35,42.79,42.25,42.56,299306.0,39.5567,39.9676,39.4633,39.7528,299306.0
2023-04-26 10:00:00,42.55,42.64,42.23,42.26,147308.0,39.7435,39.8275,39.4446,39.4726,147308.0
2023-04-26 10:30:00,42.26,42.34,42.12,42.22,218167.0,39.4726,39.5473,39.3418,39.4352,218167.0
2023-04-26 11:00:00,42.22,42.43,42.22,42.39,160647.0,39.4352,39.6314,39.4352,39.594,160647.0
2023-04-26 11:30:00,42.4,42.53,42.3,42.53,147044.0,39.6034,39.7248,39.51,39.7248,147044.0
2023-04-26 12:00:00,42.53,42.56,42.32,42.33,102718.0,39.7248,39.7528,39.5286,39.538,102718.0
2023-04-26 12:30:00,42.33,42.41,42.3,42.37,101381.0,39.538,39.6127,39.51,39.5754,101381.0
2023-04-26 13:00:00,42.37,42.4,42.28,42.28,105617.0,39.5754,39.6034,39.4913,39.4913,105617.0
2023-04-26 13:30:00,42.28,42.33,42.11,42.13,115469.0,39.4913,39.538,39.3325,39.3512,115469.0
2023-04-26 14:00:00,42.12,42.12,41.89,42.01,186046.0,39.3418,39.3418,39.127,39.2391,186046.0
2023-04-26 14:30:00,42.01,42.03,41.69,41.8,221241.0,39.2391,39.2578,38.9402,39.0429,221241.0
2023-04-26 15:00:00,41.8,41.87,41.74,41.83,265856.0,39.0429,39.1083,38.9869,39.071,265856.0
2023-04-26 15:30:00,41.83,41.87,41.74,41.79,667973.0,39.071,39.1083,38.9869,39.0336,667973.0
2023-04-27 09:30:00,41.71,41.95,41.54,41.89,871179.0,39.302,39.5282,39.1418,39.4716,871179.0
2023-04-27 10:00:00,41.91,42.02,41.79,41.94,262329.0,39.4905,39.5941,39.3774,39.5187,262329.0
2023-04-27 10:30:00,41.94,41.96,41.65,41.73,191513.0,39.5187,39.5376,39.2455,39.3209,191513.0
2023-04-27 11:00:00,41.73,41.74,41.48,41.64,613806.0,39.3209,39.3303,39.0853,39.2361,613806.0
2023-04-27 11:30:00,41.64,41.7,41.54,41.64,587533.0,39.2361,39.2926,39.1418,39.2361,587533.0
2023-04-27 12:00:00,41.65,41.77,41.59,41.65,281969.0,39.2455,39.3585,39.1889,39.2455,281969.0
2023-04-27 12:30:00,41.65,41.68,41.56,41.62,236066.0,39.2455,39.2737,39.1607,39.2172,236066.0
2023-04-27 13:00:00,41.62,41.74,41.62,41.7,151797.0,39.2172,39.3303,39.2172,39.2926,151797.0
2023-04-27 13:30:00,41.7,41.88,41.7,41.8,210741.0,39.2926,39.4622,39.2926,39.3868,210741.0
2023-04-27 14:00:00,41.8,42.03,41.78,42.02,266852.0,39.3868,39.6035,39.368,39.5941,266852.0
2023-04-27 14:30:00,42.02,42.17,41.99,42.16,215401.0,39.5941,39.7355,39.5658,39.726,215401.0
2023-04-27 15:00:00,42.17,42.2,42.1,42.11,147489.0,39.7355,39.7637,39.6695,39.6789,147489.0
2023-04-27 15:30:00,42.1,42.11,41.99,42.02,649282.0,39.6695,39.6789,39.5658,39.5941,649282.0
2023-04-28 09:30:00,41.7,42.32,41.66,42.2,208893.0,39.2926,39.8768,39.2549,39.7637,208893.0
2023-04-28 10:00:00,42.24,42.65,42.23,42.57,290490.0,39.8014,40.1877,39.792,40.1124,290490.0
2023-04-28 10:30:00,42.57,42.71,42.41,42.48,228089.0,40.1124,40.2443,39.9616,40.0276,228089.0
2023-04-28 11:00:00,42.48,42.73,42.32,42.7,179312.0,40.0276,40.2631,39.8768,40.2349,179312.0
2023-04-28 11:30:00,42.7,42.83,42.68,42.8,154578.0,40.2349,40.3574,40.216,40.3291,154578.0
2023-04-28 12:00:00,42.8,42.84,42.68,42.76,94534.0,40.3291,40.3668,40.216,40.2914,94534.0
2023-04-28 12:30:00,42.76,42.77,42.68,42.76,67157.0,40.2914,40.3008,40.216,40.2914,67157.0
2023-04-28 13:00:00,42.75,42.78,42.65,42.77,92209.0,40.282,40.3102,40.1877,40.3008,92209.0
2023-04-28 13:30:00,42.78,42.81,42.65,42.66,123666.0,40.3102,40.3385,40.1877,40.1972,123666.0
2023-04-28 14:00:00,42.66,42.74,42.54,42.56,75825.0,40.1972,40.2725,40.0841,40.1029,75825.0
2023-04-28 14:30:00,42.56,42.6,42.5,42.57,93374.0,40.1029,40.1406,40.0464,40.1124,93374.0
2023-04-28 15:00:00,42.57,42.66,42.55,42.62,109250.0,40.1124,40.1972,40.0935,40.1595,109250.0
2023-04-28 15:30:00,42.61,42.66,42.56,42.6,724694.0,40.1501,40.1972,40.1029,40.1406,724694.0
2023-05-01 09:30:00,42.83,42.99,42.63,42.66,253784.0,40.3574,40.5081,40.1689,40.1972,253784.0
2023-05-01 10:00:00,42.65,42.87,42.52,42.77,118876.0,40.1877,40.395,40.0652,40.3008,118876.0
2023-05-01 10:30:00,42.78,42.97,42.77,42.78,137308.0,40.3102,40.4893,40.3008,40.3102,137308.0
2023-05-01 11:00:00,42.78,42.81,42.55,42.6,167293.0,40.3102,40.3385,40.0935,40.1406,167293.0
2023-05-01 11:30:00,42.59,42.62,42.5,42.59,137051.0,40.1312,40.1595,40.0464,40.1312,137051.0
2023-05-01 12:00:00,42.59,42.73,42.59,42.7,87638.0,40.1312,40.2631,40.1312,40.2349,87638.0
2023-05-01 12:30:00,42.7,42.76,42.52,42.52,80802.0,40.2349,40.2914,40.0652,40.0652,80802.0
2023-05-01 13:00:00,42.52,42.54,42.42,42.43,123685.0,40.0652,40.0841,39.971,39.9804,123685.0
2023-05-01 13:30:00,42.42,42.42,42.32,42.39,133715.0,39.971,39.971,39.8768,39.9428,133715.0
2023-05-01 14:00:00,42.4,42.45,42.32,42.34,121862.0,39.9522,39.9993,39.8768,39.8956,121862.0
2023-05-01 14:30:00,42.35,42.35,42.22,42.27,82168.0,39.9051,39.9051,39.7826,39.8297,82168.0
2023-05-01 15:00:00,42.27,42.29,42.18,42.2,115730.0,39.8297,39.8485,39.7449,39.7637,115730.0
2023-05-01 15:30:00,42.2,42.27,42.11,42.15,754377.0,39.7637,39.8297,39.6789,39.7166,754377.0
2023-05-02 09:30:00,42.08,42.16,41.51,41.57,334854.0,39.6507,39.726,39.1136,39.1701,334854.0
2023-05-02 10:00:00,41.57,41.58,41.05,41.1,277709.0,39.1701,39.1795,38.6801,38.7272,277709.0
2023-05-02 10:30:00,41.09,41.13,40.96,41.02,380018.0,38.7178,38.7555,38.5953,38.6518,380018.0
2023-05-02 11:00:00,41.01,41.17,40.95,41.13,321555.0,38.6424,38.7932,38.5859,38.7555,321555.0
2023-05-02 11:30:00,41.13,41.42,41.01,41.34,469497.0,38.7555,39.0288,38.6424,38.9534,469497.0
2023-05-02 12:00:00,41.35,41.39,41.25,41.35,259537.0,38.9628,39.0005,38.8686,38.9628,259537.0
2023-05-02 12:30:00,41.34,41.44,41.23,41.36,245192.0,38.9534,39.0476,38.8497,38.9722,245192.0
2023-05-02 13:00:00,41.36,41.41,41.28,41.32,203507.0,38.9722,39.0193,38.8968,38.9345,203507.0
2023-05-02 13:30:00,41.32,41.54,41.31,41.5,176315.0,38.9345,39.1418,38.9251,39.1041,176315.0
2023-05-02 14:00:00,41.5,41.51,41.32,41.42,166900.0,39.1041,39.1136,38.9345,39.0288,166900.0
2023-05-02 14:30:00,41.42,41.55,41.36,41.48,131360.0,39.0288,39.1512,38.9722,39.0853,131360.0
2023-05-02 15:00:00,41.49,41.72,41.43,41.69,300955.0,39.0947,39.3114,39.0382,39.2832,300955.0
2023-05-02 15:30:00,41.7,41.84,41.61,41.61,1089299.0,39.2926,39.4245,39.2078,39.2078,1089299.0
2023-05-03 09:30:00,41.75,41.99,41.62,41.71,275746.0,39.3397,39.5658,39.2172,39.302,275746.0
2023-05-03 10:00:00,41.72,41.79,41.62,41.64,144116.0,39.3114,39.3774,39.2172,39.2361,144116.0
2023-05-03 10:30:00,41.64,41.65,41.26,41.39,244418.0,39.2361,39.2455,38.878,39.0005,244418.0
2023-05-03 11:00:00,41.4,41.4,41.23,41.36,177494.0,39.0099,39.0099,38.8497,38.9722,177494.0
2023-05-03 11:30:00,41.36,41.46,41.22,41.35,189611.0,38.9722,39.0664,38.8403,38.9628,189611.0
2023-05-03 12:00:00,41.34,41.51,41.33,41.43,143084.0,38.9534,39.1136,38.9439,39.0382,143084.0
2023-05-03 12:30:00,41.43,41.44,41.29,41.4,70367.0,39.0382,39.0476,38.9063,39.0099,70367.0
2023-05-03 13:00:00,41.39,41.41,41.3,41.38,109512.0,39.0005,39.0193,38.9157,38.9911,109512.0
2023-05-03 13:30:00,41.37,41.4,41.22,41.33,121838.0,38.9816,39.0099,38.8403,38.9439,121838.0
2023-05-03 14:00:00,41.32,41.52,41.14,41.18,184521.0,38.9345,39.123,38.7649,38.8026,184521.0
2023-05-03 14:30:00,41.19,41.37,40.99,41.21,301963.0,38.812,38.9816,38.6236,38.8309,301963.0
2023-05-03 15:00:00,41.2,41.26,40.69,40.76,531664.0,38.8215,38.878,38.3409,38.4069,531664.0
2023-05-03 15:30:00,40.76,40.83,40.67,40.79,898837.0,38.4069,38.4728,38.3221,38.4351,898837.0
2023-05-04 09:30:00,40.49,40.8,39.86,40.25,487828.0,38.1524,38.4445,37.5588,37.9263,487828.0
2023-05-04 10:00:00,40.23,40.27,39.92,39.98,341105.0,37.9075,37.9451,37.6154,37.6719,341105.0
2023-05-04 10:30:00,39.98,40.26,39.86,40.13,350067.0,37.6719,37.9357,37.5588,37.8132,350067.0
2023-05-04 11:00:00,40.14,40.41,40.1,40.15,253912.0,37.8226,38.0771,37.785,37.8321,253912.0
2023-05-04 11:30:00,40.14,40.17,39.97,40.01,146448.0,37.8226,37.8509,37.6625,37.7002,146448.0
2023-05-04 12:00:00,40.0,40.11,39.75,40.11,657493.0,37.6907,37.7944,37.4552,37.7944,657493.0
2023-05-04 12:30:00,40.11,40.12,39.79,39.92,221368.0,37.7944,37.8038,37.4929,37.6154,221368.0
2023-05-04 13:00:00,39.92,40.15,39.81,40.07,164794.0,37.6154,37.8321,37.5117,37.7567,164794.0
2023-05-04 13:30:00,40.07,40.11,39.89,40.0,208520.0,37.7567,37.7944,37.5871,37.6907,208520.0
2023-05-04 14:00:00,40.01,40.05,39.91,39.95,144381.0,37.7002,37.7378,37.6059,37.6436,144381.0
2023-05-04 14:30:00,39.94,40.03,39.86,40.03,142076.0,37.6342,37.719,37.5588,37.719,142076.0
2023-05-04 15:00:00,40.03,40.15,39.94,40.06,238608.0,37.719,37.8321,37.6342,37.7473,238608.0
2023-05-04 15:30:00,40.05,40.2,40.0,40.08,434184.0,37.7378,37.8792,37.6907,37.7661,434184.0
2023-05-05 09:30:00,40.91,41.3,40.54,41.04,442304.0,38.5482,38.9157,38.1996,38.6707,442304.0
2023-05-05 10:00:00,41.04,41.19,40.99,41.13,188843.0,38.6707,38.812,38.6236,38.7555,188843.0
2023-05-05 10:30:00,41.14,41.2,41.02,41.12,140139.0,38.7649,38.8215,38.6518,38.7461,140139.0
2023-05-05 11:00:00,41.12,41.15,40.99,41.04,170754.0,38.7461,38.7743,38.6236,38.6707,170754.0
2023-05-05 11:30:00,41.04,41.05,40.87,40.98,156308.0,38.6707,38.6801,38.5105,38.6142,156308.0
2023-05-05 12:00:00,40.97,41.03,40.92,41.0,123475.0,38.6047,38.6613,38.5576,38.633,123475.0
2023-05-05 12:30:00,41.01,41.16,40.95,41.15,162844.0,38.6424,38.7838,38.5859,38.7743,162844.0
2023-05-05 13:00:00,41.15,41.23,41.01,41.04,142026.0,38.7743,38.8497,38.6424,38.6707,142026.0
2023-05-05 13:30:00,41.04,41.12,40.96,40.98,132109.0,38.6707,38.7461,38.5953,38.6142,132109.0
2023-05-05 14:00:00,40.99,41.07,40.95,41.06,195943.0,38.6236,38.699,38.5859,38.6895,195943.0
2023-05-05 14:30:00,41.06,41.27,41.05,41.19,328716.0,38.6895,38.8874,38.6801,38.812,328716.0
2023-05-05 15:00:00,41.19,41.25,41.13,41.19,313093.0,38.812,38.8686,38.7555,38.812,313093.0
2023-05-05 15:30:00,41.19,41.19,41.09,41.18,730579.0,38.812,38.812,38.7178,38.8026,730579.0
2023-05-08 09:30:00,41.53,41.7,41.24,41.3,184965.0,39.1324,39.2926,38.8591,38.9157,184965.0
2023-05-08 10:00:00,41.3,41.42,41.19,41.24,141793.0,38.9157,39.0288,38.812,38.8591,141793.0
2023-05-08 10:30:00,41.24,41.52,41.24,41.5,136800.0,38.8591,39.123,38.8591,39.1041,136800.0
2023-05-08 11:00:00,41.5,41.56,41.43,41.46,95729.0,39.1041,39.1607,39.0382,39.0664,95729.0
2023-05-08 11:30:00,41.45,41.49,41.34,41.46,187742.0,39.057,39.0947,38.9534,39.0664,187742.0
2023-05-08 12:00:00,41.47,41.62,41.42,41.6,131895.0,39.0759,39.2172,39.0288,39.1984,131895.0
2023-05-08 12:30:00,41.59,41.6,41.31,41.36,91963.0,39.1889,39.1984,38.9251,38.9722,91963.0
2023-05-08 13:00:00,41.36,41.45,41.35,41.4,114936.0,38.9722,39.057,38.9628,39.0099,114936.0
2023-05-08 13:30:00,41.39,41.56,41.38,41.54,142842.0,39.0005,39.1607,38.9911,39.1418,142842.0
2023-05-08 14:00:00,41.54,41.63,41.4,41.61,168353.0,39.1418,39.2266,39.0099,39.2078,168353.0
2023-05-08 14:30:00,41.61,41.61,41.52,41.55,155128.0,39.2078,39.2078,39.123,39.1512,155128.0
2023-05-08 15:00:00,41.55,41.55,41.42,41.44,157676.0,39.1512,39.1512,39.0288,39.0476,157676.0
2023-05-08 15:30:00,41.44,41.53,41.43,41.51,516846.0,39.0476,39.1324,39.0382,39.1136,516846.0
2023-05-09 09:30:00,41.26,41.42,41.07,41.1,205157.0,38.878,39.0288,38.699,38.7272,205157.0
2023-05-09 10:00:00,41.11,41.37,41.06,41.34,169272.0,38.7367,38.9816,38.6895,38.9534,169272.0
2023-05-09 10:30:00,41.34,41.44,41.23,41.39,294159.0,38.9534,39.0476,38.8497,39.0005,294159.0
2023-05-09 11:00:00,41.39,41.42,41.26,41.27,112381.0,39.0005,39.0288,38.878,38.8874,112381.0
2023-05-09 11:30:00,41.27,41.33,41.22,41.31,101125.0,38.8874,38.9439,38.8403,38.9251,101125.0
2023-05-09 12:00:00,41.3,41.33,41.14,41.16,102082.0,38.9157,38.9439,38.7649,38.7838,102082.0
2023-05-09 12:30:00,41.16,41.27,41.14,41.18,99115.0,38.7838,38.8874,38.7649,38.8026,99115.0
2023-05-09 13:00:00,41.18,41.22,41.11,41.21,91934.0,38.8026,38.8403,38.7367,38.8309,91934.0
2023-05-09 13:30:00,41.22,41.5,41.22,41.48,91802.0,38.8403,39.1041,38.8403,39.0853,91802.0
2023-05-09 14:00:00,41.48,41.52,41.43,41.47,114135.0,39.0853,39.123,39.0382,39.0759,114135.0
2023-05-09 14:30:00,41.47,41.59,41.46,41.55,165867.0,39.0759,39.1889,39.0664,39.1512,165867.0
2023-05-09 15:00:00,41.55,41.61,41.52,41.59,208825.0,39.1512,39.2078,39.123,39.1889,208825.0
2023-05-09 15:30:00,41.59,41.66,41.49,41.55,732544.0,39.1889,39.2549,39.0947,39.1512,732544.0
2023-05-10 09:30:00,41.9,42.09,41.22,41.33,200717.0,39.481,39.6601,38.8403,38.9439,200717.0
2023-05-10 10:00:00,41.33,41.51,41.13,41.14,164961.0,38.9439,39.1136,38.7555,38.7649,164961.0
2023-05-10 10:30:00,41.14,41.27,41.08,41.12,137457.0,38.7649,38.8874,38.7084,38.7461,137457.0
2023-05-10 11:00:00,41.12,41.16,41.03,41.08,203743.0,38.7461,38.7838,38.6613,38.7084,203743.0
2023-05-10 11:30:00,41.08,41.13,41.0,41.09,156008.0,38.7084,38.7555,38.633,38.7178,156008.0
2023-05-10 12:00:00,41.1,41.21,40.98,41.12,132807.0,38.7272,38.8309,38.6142,38.7461,132807.0
2023-05-10 12:30:00,41.13,41.13,40.99,41.02,91766.0,38.7555,38.7555,38.6236,38.6518,91766.0
2023-05-10 13:00:00,41.02,41.02,40.8,40.87,80262.0,38.6518,38.6518,38.4445,38.5105,80262.0
2023-05-10 13:30:00,40.86,40.97,40.75,40.97,100278.0,38.5011,38.6047,38.3974,38.6047,100278.0
2023-05-10 14:00:00,40.97,41.03,40.83,40.94,121858.0,38.6047,38.6613,38.4728,38.5765,121858.0
2023-05-10 14:30:00,40.94,41.01,40.89,40.93,115445.0,38.5765,38.6424,38.5294,38.567,115445.0
2023-05-10 15:00:00,40.92,41.1,40.86,41.07,239374.0,38.5576,38.7272,38.5011,38.699,239374.0
2023-05-10 15:30:00,41.07,41.14,40.96,41.01,592397.0,38.699,38.7649,38.5953,38.6424,592397.0
2023-05-11 09:30:00,40.61,40.67,40.24,40.53,479612.0,38.2655,38.3221,37.9169,38.1901,479612.0
2023-05-11 10:00:00,40.54,40.59,40.32,40.58,214182.0,38.1996,38.2467,37.9923,38.2372,214182.0
2023-05-11 10:30:00,40.58,40.79,40.5,40.75,200447.0,38.2372,38.4351,38.1619,38.3974,200447.0
2023-05-11 11:00:00,40.76,40.82,40.67,40.81,153339.0,38.4069,38.4634,38.3221,38.454,153339.0
2023-05-11 11:30:00,40.81,40.98,40.8,40.9,426421.0,38.454,38.6142,38.4445,38.5388,426421.0
2023-05-11 12:00:00,40.9,40.94,40.72,40.75,164504.0,38.5388,38.5765,38.3692,38.3974,164504.0
2023-05-11 12:30:00,40.75,40.76,40.64,40.68,99269.0,38.3974,38.4069,38.2938,38.3315,99269.0
2023-05-11 13:00:00,40.69,40.78,40.6,40.64,185242.0,38.3409,38.4257,38.2561,38.2938,185242.0
2023-05-11 13:30:00,40.64,40.78,40.61,40.69,138083.0,38.2938,38.4257,38.2655,38.3409,138083.0
2023-05-11 14:00:00,40.69,40.72,40.51,40.65,238110.0,38.3409,38.3692,38.1713,38.3032,238110.0
2023-05-11 14:30:00,40.65,40.7,40.62,40.66,108812.0,38.3032,38.3503,38.2749,38.3126,108812.0
2023-05-11 15:00:00,40.66,40.71,40.61,40.64,117162.0,38.3126,38.3597,38.2655,38.2938,117162.0
2023-05-11 15:30:00,40.64,40.7,40.59,40.68,508423.0,38.2938,38.3503,38.2467,38.3315,508423.0
2023-05-12 09:30:00,41.05,41.06,40.57,40.62,456703.0,38.6801,38.6895,38.2278,38.2749,456703.0
2023-05-12 10:00:00,40.6,40.65,40.39,40.4,249329.0,38.2561,38.3032,38.0582,38.0676,249329.0
2023-05-12 10:30:00,40.4,40.5,40.35,40.5,269949.0,38.0676,38.1619,38.0205,38.1619,269949.0
2023-05-12 11:00:00,40.5,40.56,40.26,40.36,224832.0,38.1619,38.2184,37.9357,38.0299,224832.0
2023-05-12 11:30:00,40.35,40.36,40.17,40.26,227790.0,38.0205,38.0299,37.8509,37.9357,227790.0
2023-05-12 12:00:00,40.27,40.28,40.03,40.09,462007.0,37.9451,37.9546,37.719,37.7755,462007.0
2023-05-12 12:30:00,40.09,40.17,40.06,40.07,140814.0,37.7755,37.8509,37.7473,37.7567,140814.0
2023-05-12 13:00:00,40.07,40.19,39.94,40.18,345950.0,37.7567,37.8698,37.6342,37.8603,345950.0
2023-05-12 13:30:00,40.18,40.22,39.99,40.02,313806.0,37.8603,37.898,37.6813,37.7096,313806.0
2023-05-12 14:00:00,40.02,40.04,39.91,39.94,192833.0,37.7096,37.7284,37.6059,37.6342,192833.0
2023-05-12 14:30:00,39.93,39.96,39.8,39.89,211706.0,37.6248,37.653,37.5023,37.5871,211706.0
2023-05-12 15:00:00,39.88,39.97,39.85,39.91,223367.0,37.5777,37.6625,37.5494,37.6059,223367.0
2023-05-12 15:30:00,39.91,40.15,39.9,40.15,796973.0,37.6059,37.8321,37.5965,37.8321,796973.0
2023-05-15 09:30:00,40.31,40.63,40.27,40.59,187086.0,37.9828,38.2844,37.9451,38.2467,187086.0
2023-05-15 10:00:00,40.59,40.65,40.54,40.62,127855.0,38.2467,38.3032,38.1996,38.2749,127855.0
2023-05-15 10:30:00,40.62,40.77,40.59,40.73,144359.0,38.2749,38.4163,38.2467,38.3786,144359.0
2023-05-15 11:00:00,40.73,40.85,40.7,40.82,170542.0,38.3786,38.4917,38.3503,38.4634,170542.0
2023-05-15 11:30:00,40.82,40.83,40.63,40.65,134779.0,38.4634,38.4728,38.2844,38.3032,134779.0
2023-05-15 12:00:00,40.65,40.67,40.58,40.61,103064.0,38.3032,38.3221,38.2372,38.2655,103064.0
2023-05-15 12:30:00,40.61,40.8,40.53,40.79,215228.0,38.2655,38.4445,38.1901,38.4351,215228.0
2023-05-15 13:00:00,40.79,40.9,40.74,40.75,104664.0,38.4351,38.5388,38.388,38.3974,104664.0
2023-05-15 13:30:00,40.73,40.76,40.66,40.73,110360.0,38.3786,38.4069,38.3126,38.3786,110360.0
2023-05-15 14:00:00,40.72,40.75,40.67,40.69,95456.0,38.3692,38.3974,38.3221,38.3409,95456.0
2023-05-15 14:30:00,40.7,40.8,40.68,40.71,89970.0,38.3503,38.4445,38.3315,38.3597,89970.0
2023-05-15 15:00:00,40.72,40.77,40.7,40.75,115478.0,38.3692,38.4163,38.3503,38.3974,115478.0
2023-05-15 15:30:00,40.74,40.75,40.6,40.71,533394.0,38.388,38.3974,38.2561,38.3597,533394.0
2023-05-16 09:30:00,40.38,40.58,40.13,40.23,208071.0,38.0488,38.2372,37.8132,37.9075,208071.0
2023-05-16 10:00:00,40.23,40.28,39.97,40.02,288060.0,37.9075,37.9546,37.6625,37.7096,288060.0
2023-05-16 10:30:00,40.02,40.25,40.01,40.16,215362.0,37.7096,37.9263,37.7002,37.8415,215362.0
2023-05-16 11:00:00,40.16,40.2,39.96,40.09,237956.0,37.8415,37.8792,37.653,37.7755,237956.0
2023-05-16 11:30:00,40.08,40.18,40.0,40.11,103392.0,37.7661,37.8603,37.6907,37.7944,103392.0
2023-05-16 12:00:00,40.11,40.11,39.98,40.0,86436.0,37.7944,37.7944,37.6719,37.6907,86436.0
2023-05-16 12:30:00,40.0,40.01,39.89,39.99,91691.0,37.6907,37.7002,37.5871,37.6813,91691.0
2023-05-16 13:00:00,40.0,40.01,39.77,39.78,81449.0,37.6907,37.7002,37.474,37.4834,81449.0
2023-05-16 13:30:00,39.8,39.82,39.7,39.77,94727.0,37.5023,37.5211,37.4081,37.474,94727.0
2023-05-16 14:00:00,39.76,39.77,39.65,39.73,138596.0,37.4646,37.474,37.3609,37.4363,138596.0
2023-05-16 14:30:00,39.73,39.91,39.69,39.91,180341.0,37.4363,37.6059,37.3986,37.6059,180341.0
2023-05-16 15:00:00,39.91,39.94,39.83,39.88,157769.0,37.6059,37.6342,37.5305,37.5777,157769.0
2023-05-16 15:30:00,39.87,39.87,39.66,39.68,380766.0,37.5682,37.5682,37.3704,37.3892,380766.0
2023-05-17 09:30:00,40.14,40.37,40.14,40.28,241432.0,37.8226,38.0394,37.8226,37.9546,241432.0
2023-05-17 10:00:00,40.29,40.29,40.05,40.28,165082.0,37.964,37.964,37.7378,37.9546,165082.0
2023-05-17 10:30:00,40.28,40.34,40.18,40.23,254604.0,37.9546,38.0111,37.8603,37.9075,254604.0
2023-05-17 11:00:00,40.24,40.46,40.23,40.45,178072.0,37.9169,38.1242,37.9075,38.1148,178072.0
2023-05-17 11:30:00,40.44,40.63,40.42,40.59,147037.0,38.1053,38.2844,38.0865,38.2467,147037.0
2023-05-17 12:00:00,40.58,40.61,40.54,40.61,141730.0,38.2372,38.2655,38.1996,38.2655,141730.0
2023-05-17 12:30:00,40.61,40.78,40.59,40.77,129211.0,38.2655,38.4257,38.2467,38.4163,129211.0
2023-05-17 13:00:00,40.77,40.84,40.68,40.77,150623.0,38.4163,38.4822,38.3315,38.4163,150623.0
2023-05-17 13:30:00,40.77,40.82,40.71,40.75,134910.0,38.4163,38.4634,38.3597,38.3974,134910.0
2023-05-17 14:00:00,40.75,40.77,40.68,40.71,116659.0,38.3974,38.4163,38.3315,38.3597,116659.0
2023-05-17 14:30:00,40.71,40.74,40.64,40.66,158946.0,38.3597,38.388,38.2938,38.3126,158946.0
2023-05-17 15:00:00,40.66,40.71,40.52,40.53,269588.0,38.3126,38.3597,38.1807,38.1901,269588.0
2023-05-17 15:30:00,40.53,40.67,40.52,40.66,643909.0,38.1901,38.3221,38.1807,38.3126,643909.0
2023-05-18 09:30:00,40.47,40.59,40.39,40.49,323691.0,38.1336,38.2467,38.0582,38.1524,323691.0
2023-05-18 10:00:00,40.49,40.79,40.47,40.79,510163.0,38.1524,38.4351,38.1336,38.4351,510163.0
2023-05-18 10:30:00,40.79,40.93,40.64,40.65,263290.0,38.4351,38.567,38.2938,38.3032,263290.0
2023-05-18 11:00:00,40.66,40.74,40.56,40.68,110810.0,38.3126,38.388,38.2184,38.3315,110810.0
2023-05-18 11:30:00,40.68,40.72,40.58,40.62,161442.0,38.3315,38.3692,38.2372,38.2749,161442.0
2023-05-18 12:00:00,40.62,40.63,40.46,40.51,125999.0,38.2749,38.2844,38.1242,38.1713,125999.0
2023-05-18 12:30:00,40.51,40.6,40.5,40.58,126595.0,38.1713,38.2561,38.1619,38.2372,126595.0
2023-05-18 13:00:00,40.57,40.71,40.54,40.62,161670.0,38.2278,38.3597,38.1996,38.2749,161670.0
2023-05-18 13:30:00,40.59,40.64,40.47,40.51,85976.0,38.2467,38.2938,38.1336,38.1713,85976.0
2023-05-18 14:00:00,40.5,40.69,40.49,40.66,100660.0,38.1619,38.3409,38.1524,38.3126,100660.0
2023-05-18 14:30:00,40.66,40.84,40.66,40.79,174395.0,38.3126,38.4822,38.3126,38.4351,174395.0
2023-05-18 15:00:00,40.79,40.86,40.76,40.82,183428.0,38.4351,38.5011,38.4069,38.4634,183428.0
2023-05-18 15:30:00,40.82,41.12,40.82,41.09,506745.0,38.4634,38.7461,38.4634,38.7178,506745.0
2023-05-19 09:30:00,41.38,41.79,41.38,41.68,552421.0,38.9911,39.3774,38.9911,39.2737,552421.0
2023-05-19 10:00:00,41.68,41.7,41.46,41.61,216708.0,39.2737,39.2926,39.0664,39.2078,216708.0
2023-05-19 10:30:00,41.61,41.63,41.44,41.62,274603.0,39.2078,39.2266,39.0476,39.2172,274603.0
2023-05-19 11:00:00,41.61,41.67,41.03,41.16,307966.0,39.2078,39.2643,38.6613,38.7838,307966.0
2023-05-19 11:30:00,41.16,41.17,40.85,41.01,331002.0,38.7838,38.7932,38.4917,38.6424,331002.0
2023-05-19 12:00:00,41.0,41.1,40.97,41.0,269569.0,38.633,38.7272,38.6047,38.633,269569.0
2023-05-19 12:30:00,40.99,41.01,40.81,40.94,91653.0,38.6236,38.6424,38.454,38.5765,91653.0
2023-05-19 13:00:00,40.95,41.02,40.95,40.99,103816.0,38.5859,38.6518,38.5859,38.6236,103816.0
2023-05-19 13:30:00,40.99,41.02,40.89,40.9,141413.0,38.6236,38.6518,38.5294,38.5388,141413.0
2023-05-19 14:00:00,40.9,41.01,40.89,40.91,127449.0,38.5388,38.6424,38.5294,38.5482,127449.0
2023-05-19 14:30:00,40.91,40.98,40.85,40.98,167343.0,38.5482,38.6142,38.4917,38.6142,167343.0
2023-05-19 15:00:00,40.98,41.02,40.87,40.9,178606.0,38.6142,38.6518,38.5105,38.5388,178606.0
2023-05-19 15:30:00,40.9,41.0,40.88,40.89,420865.0,38.5388,38.633,38.5199,38.5294,420865.0
2023-05-22 09:30:00,41.04,41.14,40.85,40.9,194082.0,38.6707,38.7649,38.4917,38.5388,194082.0
2023-05-22 10:00:00,40.9,41.1,40.79,41.07,175086.0,38.5388,38.7272,38.4351,38.699,175086.0
2023-05-22 10:30:00,41.07,41.09,40.81,40.88,113992.0,38.699,38.7178,38.454,38.5199,113992.0
2023-05-22 11:00:00,40.89,41.08,40.89,41.07,76960.0,38.5294,38.7084,38.5294,38.699,76960.0
2023-05-22 11:30:00,41.07,41.15,41.02,41.14,199119.0,38.699,38.7743,38.6518,38.7649,199119.0
2023-05-22 12:00:00,41.14,41.19,41.02,41.1,169275.0,38.7649,38.812,38.6518,38.7272,169275.0
2023-05-22 12:30:00,41.09,41.11,41.01,41.07,88910.0,38.7178,38.7367,38.6424,38.699,88910.0
2023-05-22 13:00:00,41.08,41.19,41.0,41.08,142245.0,38.7084,38.812,38.633,38.7084,142245.0
2023-05-22 13:30:00,41.08,41.19,41.06,41.15,106807.0,38.7084,38.812,38.6895,38.7743,106807.0
2023-05-22 14:00:00,41.16,41.24,41.13,41.23,100953.0,38.7838,38.8591,38.7555,38.8497,100953.0
2023-05-22 14:30:00,41.24,41.33,41.21,41.27,115268.0,38.8591,38.9439,38.8309,38.8874,115268.0
2023-05-22 15:00:00,41.27,41.35,41.19,41.22,186449.0,38.8874,38.9628,38.812,38.8403,186449.0
2023-05-22 15:30:00,41.22,41.27,41.17,41.25,470205.0,38.8403,38.8874,38.7932,38.8686,470205.0
2023-05-23 09:30:00,41.25,41.65,41.24,41.58,310012.0,38.8686,39.2455,38.8591,39.1795,310012.0
2023-05-23 10:00:00,41.58,41.64,41.4,41.51,131326.0,39.1795,39.2361,39.0099,39.1136,131326.0
2023-05-23 10:30:00,41.52,41.58,41.39,41.45,140467.0,39.123,39.1795,39.0005,39.057,140467.0
2023-05-23 11:00:00,41.45,41.62,41.44,41.62,100389.0,39.057,39.2172,39.0476,39.2172,100389.0
2023-05-23 11:30:00,41.62,41.64,41.5,41.57,113326.0,39.2172,39.2361,39.1041,39.1701,113326.0
2023-05-23 12:00:00,41.59,41.6,41.49,41.57,90855.0,39.1889,39.1984,39.0947,39.1701,90855.0
2023-05-23 12:30:00,41.57,41.58,41.3,41.39,200695.0,39.1701,39.1795,38.9157,39.0005,200695.0
2023-05-23 13:00:00,41.39,41.53,41.38,41.42,120769.0,39.0005,39.1324,38.9911,39.0288,120769.0
2023-05-23 13:30:00,41.41,41.43,41.31,41.34,107134.0,39.0193,39.0382,38.9251,38.9534,107134.0
2023-05-23 14:00:00,41.34,41.38,41.06,41.1,115964.0,38.9534,38.9911,38.6895,38.7272,115964.0
2023-05-23 14:30:00,41.1,41.25,41.08,41.24,103927.0,38.7272,38.8686,38.7084,38.8591,103927.0
2023-05-23 15:00:00,41.23,41.25,41.11,41.2,152699.0,38.8497,38.8686,38.7367,38.8215,152699.0
2023-05-23 15:30:00,41.2,41.25,41.12,41.14,765535.0,38.8215,38.8686,38.7461,38.7649,765535.0
2023-05-24 09:30:00,40.92,41.01,40.46,40.59,186769.0,38.5576,38.6424,38.1242,38.2467,186769.0
2023-05-24 10:00:00,40.58,40.68,40.47,40.52,88498.0,38.2372,38.3315,38.1336,38.1807,88498.0
2023-05-24 10:30:00,40.54,40.65,40.51,40.56,69996.0,38.1996,38.3032,38.1713,38.2184,69996.0
2023-05-24 11:00:00,40.55,40.67,40.38,40.56,82875.0,38.209,38.3221,38.0488,38.2184,82875.0
2023-05-24 11:30:00,40.56,40.58,40.42,40.43,84868.0,38.2184,38.2372,38.0865,38.0959,84868.0
2023-05-24 12:00:00,40.44,40.48,40.35,40.41,71419.0,38.1053,38.143,38.0205,38.0771,71419.0
2023-05-24 12:30:00,40.42,40.49,40.38,40.42,49657.0,38.0865,38.1524,38.0488,38.0865,49657.0
2023-05-24 13:00:00,40.42,40.42,40.29,40.39,84159.0,38.0865,38.0865,37.964,38.0582,84159.0
2023-05-24 13:30:00,40.39,40.5,40.37,40.48,74668.0,38.0582,38.1619,38.0394,38.143,74668.0
2023-05-24 14:00:00,40.49,40.53,40.36,40.38,144261.0,38.1524,38.1901,38.0299,38.0488,144261.0
2023-05-24 14:30:00,40.38,40.49,40.37,40.42,120853.0,38.0488,38.1524,38.0394,38.0865,120853.0
2023-05-24 15:00:00,40.42,40.59,40.37,40.48,116917.0,38.0865,38.2467,38.0394,38.143,116917.0
2023-05-24 15:30:00,40.48,40.6,40.35,40.42,411861.0,38.143,38.2561,38.0205,38.0865,411861.0
2023-05-25 09:30:00,40.25,40.74,40.2,40.66,172878.0,37.9263,38.388,37.8792,38.3126,172878.0
2023-05-25 10:00:00,40.66,40.74,40.28,40.41,157606.0,38.3126,38.388,37.9546,38.0771,157606.0
2023-05-25 10:30:00,40.41,40.46,40.29,40.41,191240.0,38.0771,38.1242,37.964,38.0771,191240.0
2023-05-25 11:00:00,40.41,40.5,40.23,40.23,110794.0,38.0771,38.1619,37.9075,37.9075,110794.0
2023-05-25 11:30:00,40.22,40.27,40.09,40.26,187814.0,37.898,37.9451,37.7755,37.9357,187814.0
2023-05-25 12:00:00,40.25,40.41,40.24,40.34,182084.0,37.9263,38.0771,37.9169,38.0111,182084.0
2023-05-25 12:30:00,40.34,40.4,40.21,40.22,175327.0,38.0111,38.0676,37.8886,37.898,175327.0
2023-05-25 13:00:00,40.22,40.41,40.16,40.37,162126.0,37.898,38.0771,37.8415,38.0394,162126.0
2023-05-25 13:30:00,40.37,40.45,40.34,40.42,172331.0,38.0394,38.1148,38.0111,38.0865,172331.0
2023-05-25 14:00:00,40.43,40.61,40.42,40.52,176186.0,38.0959,38.2655,38.0865,38.1807,176186.0
2023-05-25 14:30:00,40.51,40.55,40.4,40.44,170366.0,38.1713,38.209,38.0676,38.1053,170366.0
2023-05-25 15:00:00,40.45,40.55,40.43,40.53,261264.0,38.1148,38.209,38.0959,38.1901,261264.0
2023-05-25 15:30:00,40.53,40.55,40.37,40.38,753348.0,38.1901,38.209,38.0394,38.0488,753348.0
2023-05-26 09:30:00,40.42,40.66,40.39,40.5,198213.0,38.0865,38.3126,38.0582,38.1619,198213.0
2023-05-26 10:00:00,40.49,40.91,40.46,40.91,232008.0,38.1524,38.5482,38.1242,38.5482,232008.0
2023-05-26 10:30:00,40.91,40.99,40.81,40.82,209344.0,38.5482,38.6236,38.454,38.4634,209344.0
2023-05-26 11:00:00,40.82,40.86,40.69,40.71,151767.0,38.4634,38.5011,38.3409,38.3597,151767.0
2023-05-26 11:30:00,40.7,40.8,40.63,40.74,115546.0,38.3503,38.4445,38.2844,38.388,115546.0
2023-05-26 12:00:00,40.74,40.96,40.73,40.93,94288.0,38.388,38.5953,38.3786,38.567,94288.0
2023-05-26 12:30:00,40.93,40.97,40.82,40.84,80548.0,38.567,38.6047,38.4634,38.4822,80548.0
2023-05-26 13:00:00,40.84,40.92,40.84,40.89,78412.0,38.4822,38.5576,38.4822,38.5294,78412.0
2023-05-26 13:30:00,40.89,40.89,40.74,40.82,73075.0,38.5294,38.5294,38.388,38.4634,73075.0
2023-05-26 14:00:00,40.82,40.91,40.79,40.9,90859.0,38.4634,38.5482,38.4351,38.5388,90859.0
2023-05-26 14:30:00,40.9,40.96,40.88,40.9,105396.0,38.5388,38.5953,38.5199,38.5388,105396.0
2023-05-26 15:00:00,40.9,40.95,40.77,40.78,165723.0,38.5388,38.5859,38.4163,38.4257,165723.0
2023-05-26 15:30:00,40.77,40.87,40.75,40.77,459891.0,38.4163,38.5105,38.3974,38.4163,459891.0
2023-05-30 09:30:00,40.8,40.97,40.31,40.73,240512.0,38.4445,38.6047,37.9828,38.3786,240512.0
2023-05-30 10:00:00,40.73,40.96,40.55,40.71,232891.0,38.3786,38.5953,38.209,38.3597,232891.0
2023-05-30 10:30:00,40.72,40.89,40.68,40.79,105712.0,38.3692,38.5294,38.3315,38.4351,105712.0
2023-05-30 11:00:00,40.78,40.87,40.62,40.67,120259.0,38.4257,38.5105,38.2749,38.3221,120259.0
2023-05-30 11:30:00,40.67,40.78,40.63,40.77,131959.0,38.3221,38.4257,38.2844,38.4163,131959.0
2023-05-30 12:00:00,40.77,40.86,40.72,40.82,61110.0,38.4163,38.5011,38.3692,38.4634,61110.0
2023-05-30 12:30:00,40.82,40.88,40.68,40.81,158878.0,38.4634,38.5199,38.3315,38.454,158878.0
2023-05-30 13:00:00,40.81,40.82,40.65,40.67,95249.0,38.454,38.4634,38.3032,38.3221,95249.0
2023-05-30 13:30:00,40.67,40.76,40.64,40.72,63059.0,38.3221,38.4069,38.2938,38.3692,63059.0
2023-05-30 14:00:00,40.73,40.79,40.69,40.79,71719.0,38.3786,38.4351,38.3409,38.4351,71719.0
2023-05-30 14:30:00,40.79,40.95,40.77,40.86,92287.0,38.4351,38.5859,38.4163,38.5011,92287.0
2023-05-30 15:00:00,40.85,40.9,40.8,40.88,154849.0,38.4917,38.5388,38.4445,38.5199,154849.0
2023-05-30 15:30:00,40.89,40.91,40.64,40.7,807764.0,38.5294,38.5482,38.2938,38.3503,807764.0
2023-05-31 09:30:00,40.29,40.53,40.2,40.35,239198.0,37.964,38.1901,37.8792,38.0205,239198.0
2023-05-31 10:00:00,40.36,40.37,40.11,40.15,152896.0,38.0299,38.0394,37.7944,37.8321,152896.0
2023-05-31 10:30:00,40.15,40.18,39.98,40.05,202230.0,37.8321,37.8603,37.6719,37.7378,202230.0
2023-05-31 11:00:00,40.04,40.1,39.96,40.0,126893.0,37.7284,37.785,37.653,37.6907,126893.0
2023-05-31 11:30:00,40.0,40.05,39.9,39.98,128996.0,37.6907,37.7378,37.5965,37.6719,128996.0
2023-05-31 12:00:00,39.98,40.1,39.98,40.07,216176.0,37.6719,37.785,37.6719,37.7567,216176.0
2023-05-31 12:30:00,40.07,40.14,40.02,40.11,237654.0,37.7567,37.8226,37.7096,37.7944,237654.0
2023-05-31 13:00:00,40.11,40.23,40.06,40.2,135226.0,37.7944,37.9075,37.7473,37.8792,135226.0
2023-05-31 13:30:00,40.21,40.3,40.12,40.3,173568.0,37.8886,37.9734,37.8038,37.9734,173568.0
2023-05-31 14:00:00,40.3,40.34,40.24,40.3,237563.0,37.9734,38.0111,37.9169,37.9734,237563.0
2023-05-31 14:30:00,40.3,40.38,40.22,40.28,248029.0,37.9734,38.0488,37.898,37.9546,248029.0
2023-05-31 15:00:00,40.28,40.46,40.26,40.43,335499.0,37.9546,38.1242,37.9357,38.0959,335499.0
2023-05-31 15:30:00,40.42,40.42,40.18,40.22,843746.0,38.0865,38.0865,37.8603,37.898,843746.0
2023-06-01 09:30:00,40.53,40.9,40.3,40.84,487976.0,38.1901,38.5388,37.9734,38.4822,487976.0
2023-06-01 10:00:00,40.85,41.23,40.77,41.11,407315.0,38.4917,38.8497,38.4163,38.7367,407315.0
2023-06-01 10:30:00,41.11,41.19,40.97,41.06,336790.0,38.7367,38.812,38.6047,38.6895,336790.0
2023-06-01 11:00:00,41.06,41.16,40.94,41.14,204094.0,38.6895,38.7838,38.5765,38.7649,204094.0
2023-06-01 11:30:00,41.15,41.38,41.14,41.36,261321.0,38.7743,38.9911,38.7649,38.9722,261321.0
2023-06-01 12:00:00,41.36,41.49,41.33,41.42,187792.0,38.9722,39.0947,38.9439,39.0288,187792.0
2023-06-01 12:30:00,41.43,41.44,41.27,41.43,205662.0,39.0382,39.0476,38.8874,39.0382,205662.0
2023-06-01 13:00:00,41.43,41.53,41.4,41.5,182908.0,39.0382,39.1324,39.0099,39.1041,182908.0
2023-06-01 13:30:00,41.49,41.49,41.25,41.35,138100.0,39.0947,39.0947,38.8686,38.9628,138100.0
2023-06-01 14:00:00,41.35,41.52,41.32,41.46,252789.0,38.9628,39.123,38.9345,39.0664,252789.0
2023-06-01 14:30:00,41.46,41.48,41.23,41.39,184906.0,39.0664,39.0853,38.8497,39.0005,184906.0
2023-06-01 15:00:00,41.39,41.49,41.27,41.28,413710.0,39.0005,39.0947,38.8874,38.8968,413710.0
2023-06-01 15:30:00,41.28,41.34,41.18,41.24,993445.0,38.8968,38.9534,38.8026,38.8591,993445.0
2023-06-02 09:30:00,41.81,42.3,41.69,42.18,519735.0,39.3962,39.8579,39.2832,39.7449,519735.0
2023-06-02 10:00:00,42.18,42.5,42.1,42.5,326456.0,39.7449,40.0464,39.6695,40.0464,326456.0
2023-06-02 10:30:00,42.5,42.61,42.42,42.61,380289.0,40.0464,40.1501,39.971,40.1501,380289.0
2023-06-02 11:00:00,42.62,42.88,42.61,42.86,461741.0,40.1595,40.4045,40.1501,40.3856,461741.0
2023-06-02 11:30:00,42.87,42.92,42.72,42.78,285221.0,40.395,40.4422,40.2537,40.3102,285221.0
2023-06-02 12:00:00,42.78,43.0,42.78,42.91,329633.0,40.3102,40.5175,40.3102,40.4327,329633.0
2023-06-02 12:30:00,42.91,43.11,42.91,43.11,216883.0,40.4327,40.6212,40.4327,40.6212,216883.0
2023-06-02 13:00:00,43.11,43.16,43.05,43.14,175785.0,40.6212,40.6683,40.5647,40.6495,175785.0
2023-06-02 13:30:00,43.15,43.15,42.97,43.08,283707.0,40.6589,40.6589,40.4893,40.5929,283707.0
2023-06-02 14:00:00,43.08,43.08,42.87,42.98,310454.0,40.5929,40.5929,40.395,40.4987,310454.0
2023-06-02 14:30:00,42.98,43.02,42.92,43.01,208314.0,40.4987,40.5364,40.4422,40.527,208314.0
2023-06-02 15:00:00,43.01,43.14,43.0,43.01,452946.0,40.527,40.6495,40.5175,40.527,452946.0
2023-06-02 15:30:00,43.0,43.05,42.72,42.74,971220.0,40.5175,40.5647,40.2537,40.2725,971220.0
2023-06-05 09:30:00,42.86,42.99,42.56,42.61,390959.0,40.3856,40.5081,40.1029,40.1501,390959.0
2023-06-05 10:00:00,42.61,42.85,42.26,42.4,222500.0,40.1501,40.3762,39.8203,39.9522,222500.0
2023-06-05 10:30:00,42.4,42.6,42.33,42.4,235551.0,39.9522,40.1406,39.8862,39.9522,235551.0
2023-06-05 11:00:00,42.41,42.59,42.4,42.5,201202.0,39.9616,40.1312,39.9522,40.0464,201202.0
2023-06-05 11:30:00,42.5,42.6,42.47,42.59,149825.0,40.0464,40.1406,40.0181,40.1312,149825.0
2023-06-05 12:00:00,42.6,42.72,42.53,42.7,119186.0,40.1406,40.2537,40.0747,40.2349,119186.0
2023-06-05 12:30:00,42.71,42.81,42.68,42.77,194016.0,40.2443,40.3385,40.216,40.3008,194016.0
2023-06-05 13:00:00,42.77,42.86,42.6,42.66,213668.0,40.3008,40.3856,40.1406,40.1972,213668.0
2023-06-05 13:30:00,42.65,42.73,42.55,42.71,107386.0,40.1877,40.2631,40.0935,40.2443,107386.0
2023-06-05 14:00:00,42.71,42.71,42.56,42.63,147112.0,40.2443,40.2443,40.1029,40.1689,147112.0
2023-06-05 14:30:00,42.63,42.67,42.51,42.66,269005.0,40.1689,40.2066,40.0558,40.1972,269005.0
2023-06-05 15:00:00,42.68,42.69,42.51,42.6,457040.0,40.216,40.2254,40.0558,40.1406,457040.0
2023-06-05 15:30:00,42.59,42.7,42.49,42.52,731658.0,40.1312,40.2349,40.037,40.0652,731658.0
2023-06-06 09:30:00,42.58,43.06,42.44,43.0,238409.0,40.1218,40.5741,39.9899,40.5175,238409.0
2023-06-06 10:00:00,43.01,43.3,42.91,43.25,197125.0,40.527,40.8002,40.4327,40.7531,197125.0
2023-06-06 10:30:00,43.25,43.68,43.23,43.68,330387.0,40.7531,41.1583,40.7343,41.1583,330387.0
2023-06-06 11:00:00,43.68,43.83,43.64,43.69,409821.0,41.1583,41.2996,41.1206,41.1677,409821.0
2023-06-06 11:30:00,43.69,43.9,43.67,43.82,172422.0,41.1677,41.3656,41.1489,41.2902,172422.0
2023-06-06 12:00:00,43.82,43.85,43.65,43.75,173556.0,41.2902,41.3185,41.13,41.2242,173556.0
2023-06-06 12:30:00,43.75,43.78,43.64,43.7,171612.0,41.2242,41.2525,41.1206,41.1771,171612.0
2023-06-06 13:00:00,43.71,43.72,43.52,43.56,177023.0,41.1865,41.196,41.0075,41.0452,177023.0
2023-06-06 13:30:00,43.56,43.64,43.53,43.6,152465.0,41.0452,41.1206,41.0169,41.0829,152465.0
2023-06-06 14:00:00,43.59,43.63,43.5,43.57,167468.0,41.0735,41.1112,40.9887,41.0546,167468.0
2023-06-06 14:30:00,43.57,43.59,43.52,43.57,135722.0,41.0546,41.0735,41.0075,41.0546,135722.0
2023-06-06 15:00:00,43.58,43.6,43.46,43.52,262836.0,41.0641,41.0829,40.951,41.0075,262836.0
2023-06-06 15:30:00,43.53,43.53,43.35,43.4,800863.0,41.0169,41.0169,40.8473,40.8944,800863.0
2023-06-07 09:30:00,43.44,43.66,43.2,43.42,246861.0,40.9321,41.1394,40.706,40.9133,246861.0
2023-06-07 10:00:00,43.45,43.66,43.34,43.65,186235.0,40.9416,41.1394,40.8379,41.13,186235.0
2023-06-07 10:30:00,43.65,43.71,43.54,43.65,197237.0,41.13,41.1865,41.0264,41.13,197237.0
2023-06-07 11:00:00,43.65,43.76,43.59,43.68,130749.0,41.13,41.2337,41.0735,41.1583,130749.0
2023-06-07 11:30:00,43.69,43.79,43.54,43.55,121600.0,41.1677,41.2619,41.0264,41.0358,121600.0
2023-06-07 12:00:00,43.56,43.7,43.55,43.7,82569.0,41.0452,41.1771,41.0358,41.1771,82569.0
2023-06-07 12:30:00,43.7,43.8,43.66,43.8,81810.0,41.1771,41.2714,41.1394,41.2714,81810.0
2023-06-07 13:00:00,43.79,43.93,43.77,43.85,215695.0,41.2619,41.3938,41.2431,41.3185,215695.0
2023-06-07 13:30:00,43.84,43.87,43.73,43.8,147678.0,41.309,41.3373,41.2054,41.2714,147678.0
2023-06-07 14:00:00,43.8,43.92,43.74,43.86,177653.0,41.2714,41.3844,41.2148,41.3279,177653.0
2023-06-07 14:30:00,43.86,43.86,43.71,43.79,173186.0,41.3279,41.3279,41.1865,41.2619,173186.0
2023-06-07 15:00:00,43.79,43.82,43.69,43.74,195277.0,41.2619,41.2902,41.1677,41.2148,195277.0
2023-06-07 15:30:00,43.74,43.88,43.7,43.71,695419.0,41.2148,41.3467,41.1771,41.1865,695419.0
2023-06-08 09:30:00,43.62,43.74,43.31,43.4,257480.0,41.1017,41.2148,40.8096,40.8944,257480.0
2023-06-08 10:00:00,43.41,43.68,43.41,43.66,256269.0,40.9039,41.1583,40.9039,41.1394,256269.0
2023-06-08 10:30:00,43.66,43.7,43.5,43.63,169877.0,41.1394,41.1771,40.9887,41.1112,169877.0
2023-06-08 11:00:00,43.64,43.76,43.51,43.72,182594.0,41.1206,41.2337,40.9981,41.196,182594.0
2023-06-08 11:30:00,43.72,43.79,43.58,43.73,268695.0,41.196,41.2619,41.0641,41.2054,268695.0
2023-06-08 12:00:00,43.74,43.86,43.73,43.81,177733.0,41.2148,41.3279,41.2054,41.2808,177733.0
2023-06-08 12:30:00,43.82,43.87,43.74,43.75,156109.0,41.2902,41.3373,41.2148,41.2242,156109.0
2023-06-08 13:00:00,43.75,43.76,43.66,43.73,273468.0,41.2242,41.2337,41.1394,41.2054,273468.0
2023-06-08 13:30:00,43.73,43.76,43.63,43.7,147664.0,41.2054,41.2337,41.1112,41.1771,147664.0
2023-06-08 14:00:00,43.7,43.75,43.68,43.75,89473.0,41.1771,41.2242,41.1583,41.2242,89473.0
2023-06-08 14:30:00,43.75,43.76,43.67,43.71,145163.0,41.2242,41.2337,41.1489,41.1865,145163.0
2023-06-08 15:00:00,43.71,43.85,43.71,43.82,190903.0,41.1865,41.3185,41.1865,41.2902,190903.0
2023-06-08 15:30:00,43.82,43.88,43.76,43.86,827595.0,41.2902,41.3467,41.2337,41.3279,827595.0
2023-06-09 09:30:00,43.98,44.22,43.9,44.11,340678.0,41.441,41.6671,41.3656,41.5635,340678.0
2023-06-09 10:00:00,44.12,44.27,43.97,44.11,258594.0,41.5729,41.7142,41.4315,41.5635,258594.0
2023-06-09 10:30:00,44.11,44.38,44.07,44.25,241407.0,41.5635,41.8179,41.5258,41.6954,241407.0
2023-06-09 11:00:00,44.26,44.31,44.05,44.15,204981.0,41.7048,41.7519,41.5069,41.6011,204981.0
2023-06-09 11:30:00,44.16,44.18,44.02,44.12,162589.0,41.6106,41.6294,41.4787,41.5729,162589.0
2023-06-09 12:00:00,44.14,44.17,44.04,44.14,142097.0,41.5917,41.62,41.4975,41.5917,142097.0
2023-06-09 12:30:00,44.13,44.16,44.04,44.16,155222.0,41.5823,41.6106,41.4975,41.6106,155222.0
2023-06-09 13:00:00,44.16,44.26,44.11,44.21,303481.0,41.6106,41.7048,41.5635,41.6577,303481.0
2023-06-09 13:30:00,44.22,44.28,44.15,44.26,236891.0,41.6671,41.7236,41.6011,41.7048,236891.0
2023-06-09 14:00:00,44.27,44.34,44.22,44.3,112430.0,41.7142,41.7802,41.6671,41.7425,112430.0
2023-06-09 14:30:00,44.3,44.33,44.24,44.29,130940.0,41.7425,41.7708,41.6859,41.7331,130940.0
2023-06-09 15:00:00,44.29,44.37,44.27,44.33,179535.0,41.7331,41.8084,41.7142,41.7708,179535.0
2023-06-09 15:30:00,44.32,44.46,44.3,44.43,810452.0,41.7613,41.8932,41.7425,41.865,810452.0
2023-06-12 09:30:00,44.34,44.47,44.05,44.3,442370.0,41.7802,41.9027,41.5069,41.7425,442370.0
2023-06-12 10:00:00,44.31,44.34,43.99,44.07,287016.0,41.7519,41.7802,41.4504,41.5258,287016.0
2023-06-12 10:30:00,44.07,44.16,43.91,44.1,183296.0,41.5258,41.6106,41.375,41.554,183296.0
2023-06-12 11:00:00,44.1,44.13,43.67,43.75,204699.0,41.554,41.5823,41.1489,41.2242,204699.0
2023-06-12 11:30:00,43.75,43.8,43.46,43.61,331668.0,41.2242,41.2714,40.951,41.0923,331668.0
2023-06-12 12:00:00,43.6,43.82,43.59,43.75,131275.0,41.0829,41.2902,41.0735,41.2242,131275.0
2023-06-12 12:30:00,43.75,43.75,43.55,43.62,262614.0,41.2242,41.2242,41.0358,41.1017,262614.0
2023-06-12 13:00:00,43.61,43.85,43.34,43.62,598800.0,41.0923,41.3185,40.8379,41.1017,598800.0
2023-06-12 13:30:00,43.62,43.66,43.47,43.56,228871.0,41.1017,41.1394,40.9604,41.0452,228871.0
2023-06-12 14:00:00,43.55,43.56,43.43,43.44,230641.0,41.0358,41.0452,40.9227,40.9321,230641.0
2023-06-12 14:30:00,43.44,43.51,43.37,43.47,250615.0,40.9321,40.9981,40.8662,40.9604,250615.0
2023-06-12 15:00:00,43.48,43.58,43.43,43.55,313838.0,40.9698,41.0641,40.9227,41.0358,313838.0
2023-06-12 15:30:00,43.54,43.74,43.47,43.72,1041183.0,41.0264,41.2148,40.9604,41.196,1041183.0
2023-06-13 09:30:00,43.75,44.57,43.73,44.38,343039.0,41.2242,41.9969,41.2054,41.8179,343039.0
2023-06-13 10:00:00,44.39,44.63,44.32,44.63,245178.0,41.8273,42.0534,41.7613,42.0534,245178.0
2023-06-13 10:30:00,44.63,44.63,44.24,44.27,229053.0,42.0534,42.0534,41.6859,41.7142,229053.0
2023-06-13 11:00:00,44.28,44.38,44.14,44.33,195124.0,41.7236,41.8179,41.5917,41.7708,195124.0
2023-06-13 11:30:00,44.34,44.39,44.21,44.29,140712.0,41.7802,41.8273,41.6577,41.7331,140712.0
2023-06-13 12:00:00,44.29,44.35,44.24,44.3,150515.0,41.7331,41.7896,41.6859,41.7425,150515.0
2023-06-13 12:30:00,44.29,44.33,44.18,44.29,144744.0,41.7331,41.7708,41.6294,41.7331,144744.0
2023-06-13 13:00:00,44.3,44.46,44.29,44.45,100530.0,41.7425,41.8932,41.7331,41.8838,100530.0
2023-06-13 13:30:00,44.45,44.5,44.37,44.4,116384.0,41.8838,41.9309,41.8084,41.8367,116384.0
2023-06-13 14:00:00,44.4,44.42,44.26,44.3,201988.0,41.8367,41.8556,41.7048,41.7425,201988.0
2023-06-13 14:30:00,44.3,44.32,44.22,44.27,145437.0,41.7425,41.7613,41.6671,41.7142,145437.0
2023-06-13 15:00:00,44.27,44.33,44.22,44.26,162166.0,41.7142,41.7708,41.6671,41.7048,162166.0
2023-06-13 15:30:00,44.26,44.28,44.07,44.15,398964.0,41.7048,41.7236,41.5258,41.6011,398964.0
2023-06-14 09:30:00,44.39,44.96,44.34,44.75,253275.0,41.8273,42.3644,41.7802,42.1665,253275.0
2023-06-14 10:00:00,44.75,44.77,44.57,44.58,116097.0,42.1665,42.1854,41.9969,42.0063,116097.0
2023-06-14 10:30:00,44.57,44.63,44.47,44.59,128051.0,41.9969,42.0534,41.9027,42.0157,128051.0
2023-06-14 11:00:00,44.59,44.7,44.58,44.66,97457.0,42.0157,42.1194,42.0063,42.0817,97457.0
2023-06-14 11:30:00,44.66,44.73,44.56,44.6,170964.0,42.0817,42.1477,41.9875,42.0252,170964.0
2023-06-14 12:00:00,44.59,44.62,44.54,44.59,80099.0,42.0157,42.044,41.9686,42.0157,80099.0
2023-06-14 12:30:00,44.59,44.59,44.48,44.52,78271.0,42.0157,42.0157,41.9121,41.9498,78271.0
2023-06-14 13:00:00,44.52,44.55,44.38,44.41,104773.0,41.9498,41.9781,41.8179,41.8461,104773.0
2023-06-14 13:30:00,44.41,44.45,44.36,44.43,82439.0,41.8461,41.8838,41.799,41.865,82439.0
2023-06-14 14:00:00,44.42,44.42,43.85,43.94,166012.0,41.8556,41.8556,41.3185,41.4033,166012.0
2023-06-14 14:30:00,43.94,44.23,43.9,44.15,249398.0,41.4033,41.6765,41.3656,41.6011,249398.0
2023-06-14 15:00:00,44.16,44.43,44.11,44.33,220145.0,41.6106,41.865,41.5635,41.7708,220145.0
2023-06-14 15:30:00,44.33,44.36,44.1,44.18,581044.0,41.7708,41.799,41.554,41.6294,581044.0
2023-06-15 09:30:00,43.96,44.38,43.95,44.35,200788.0,41.4221,41.8179,41.4127,41.7896,200788.0
2023-06-15 10:00:00,44.35,44.49,44.29,44.37,127549.0,41.7896,41.9215,41.7331,41.8084,127549.0
2023-06-15 10:30:00,44.36,44.42,44.21,44.33,122565.0,41.799,41.8556,41.6577,41.7708,122565.0
2023-06-15 11:00:00,44.34,44.53,44.25,44.53,97956.0,41.7802,41.9592,41.6954,41.9592,97956.0
2023-06-15 11:30:00,44.53,44.61,44.45,44.61,141638.0,41.9592,42.0346,41.8838,42.0346,141638.0
2023-06-15 12:00:00,44.6,44.71,44.6,44.67,157956.0,42.0252,42.1288,42.0252,42.0911,157956.0
2023-06-15 12:30:00,44.67,44.72,44.62,44.67,96962.0,42.0911,42.1382,42.044,42.0911,96962.0
2023-06-15 13:00:00,44.67,44.68,44.5,44.55,73513.0,42.0911,42.1005,41.9309,41.9781,73513.0
2023-06-15 13:30:00,44.54,44.63,44.52,44.59,113180.0,41.9686,42.0534,41.9498,42.0157,113180.0
2023-06-15 14:00:00,44.6,44.63,44.51,44.61,118680.0,42.0252,42.0534,41.9404,42.0346,118680.0
2023-06-15 14:30:00,44.6,44.73,44.58,44.7,169853.0,42.0252,42.1477,42.0063,42.1194,169853.0
2023-06-15 15:00:00,44.71,44.77,44.64,44.77,203092.0,42.1288,42.1854,42.0629,42.1854,203092.0
2023-06-15 15:30:00,44.77,44.88,44.69,44.88,735826.0,42.1854,42.289,42.11,42.289,735826.0
2023-06-16 09:30:00,45.0,45.12,44.38,44.41,896121.0,42.4021,42.5151,41.8179,41.8461,896121.0
2023-06-16 10:00:00,44.42,44.8,44.42,44.71,205646.0,41.8556,42.2136,41.8556,42.1288,205646.0
2023-06-16 10:30:00,44.7,44.7,44.45,44.49,106713.0,42.1194,42.1194,41.8838,41.9215,106713.0
2023-06-16 11:00:00,44.48,44.54,44.38,44.51,96791.0,41.9121,41.9686,41.8179,41.9404,96791.0
2023-06-16 11:30:00,44.51,44.55,44.39,44.49,128643.0,41.9404,41.9781,41.8273,41.9215,128643.0
2023-06-16 12:00:00,44.49,44.63,44.46,44.59,97372.0,41.9215,42.0534,41.8932,42.0157,97372.0
2023-06-16 12:30:00,44.6,44.71,44.58,44.66,80914.0,42.0252,42.1288,42.0063,42.0817,80914.0
2023-06-16 13:00:00,44.66,44.66,44.48,44.53,101877.0,42.0817,42.0817,41.9121,41.9592,101877.0
2023-06-16 13:30:00,44.53,44.55,44.41,44.54,94364.0,41.9592,41.9781,41.8461,41.9686,94364.0
2023-06-16 14:00:00,44.54,44.55,44.47,44.55,86453.0,41.9686,41.9781,41.9027,41.9781,86453.0
2023-06-16 14:30:00,44.55,44.58,44.36,44.39,195736.0,41.9781,42.0063,41.799,41.8273,195736.0
2023-06-16 15:00:00,44.39,44.54,44.33,44.5,347388.0,41.8273,41.9686,41.7708,41.9309,347388.0
2023-06-16 15:30:00,44.5,44.7,44.48,44.66,2019893.0,41.9309,42.1194,41.9121,42.0817,2019893.0
2023-06-20 09:30:00,44.46,44.51,43.99,44.27,289366.0,41.8932,41.9404,41.4504,41.7142,289366.0
2023-06-20 10:00:00,44.28,44.33,44.02,44.06,184143.0,41.7236,41.7708,41.4787,41.5163,184143.0
2023-06-20 10:30:00,44.05,44.29,44.04,44.28,223371.0,41.5069,41.7331,41.4975,41.7236,223371.0
2023-06-20 11:00:00,44.28,44.31,44.15,44.18,90721.0,41.7236,41.7519,41.6011,41.6294,90721.0
2023-06-20 11:30:00,44.17,44.32,44.16,44.25,85932.0,41.62,41.7613,41.6106,41.6954,85932.0
2023-06-20 12:00:00,44.25,44.3,44.06,44.29,93165.0,41.6954,41.7425,41.5163,41.7331,93165.0
2023-06-20 12:30:00,44.29,44.4,44.26,44.39,82854.0,41.7331,41.8367,41.7048,41.8273,82854.0
2023-06-20 13:00:00,44.39,44.4,44.27,44.3,93764.0,41.8273,41.8367,41.7142,41.7425,93764.0
2023-06-20 13:30:00,44.3,44.32,44.19,44.28,99465.0,41.7425,41.7613,41.6388,41.7236,99465.0
2023-06-20 14:00:00,44.27,44.29,44.2,44.23,103585.0,41.7142,41.7331,41.6483,41.6765,103585.0
2023-06-20 14:30:00,44.23,44.33,44.22,44.29,109384.0,41.6765,41.7708,41.6671,41.7331,109384.0
2023-06-20 15:00:00,44.29,44.34,44.26,44.29,163611.0,41.7331,41.7802,41.7048,41.7331,163611.0
2023-06-20 15:30:00,44.3,44.41,44.24,44.36,516753.0,41.7425,41.8461,41.6859,41.799,516753.0
2023-06-21 09:30:00,44.42,44.44,44.0,44.1,135413.0,41.8556,41.8744,41.4598,41.554,135413.0
2023-06-21 10:00:00,44.1,44.31,43.97,44.3,116229.0,41.554,41.7519,41.4315,41.7425,116229.0
2023-06-21 10:30:00,44.3,44.44,44.18,44.44,100529.0,41.7425,41.8744,41.6294,41.8744,100529.0
2023-06-21 11:00:00,44.45,44.47,44.3,44.45,107616.0,41.8838,41.9027,41.7425,41.8838,107616.0
2023-06-21 11:30:00,44.44,44.52,44.39,44.46,114204.0,41.8744,41.9498,41.8273,41.8932,114204.0
2023-06-21 12:00:00,44.46,44.5,44.36,44.46,98137.0,41.8932,41.9309,41.799,41.8932,98137.0
2023-06-21 12:30:00,44.45,44.46,44.2,44.22,117878.0,41.8838,41.8932,41.6483,41.6671,117878.0
2023-06-21 13:00:00,44.21,44.24,44.13,44.2,97696.0,41.6577,41.6859,41.5823,41.6483,97696.0
2023-06-21 13:30:00,44.2,44.26,44.18,44.24,89626.0,41.6483,41.7048,41.6294,41.6859,89626.0
2023-06-21 14:00:00,44.24,44.25,44.16,44.23,89269.0,41.6859,41.6954,41.6106,41.6765,89269.0
2023-06-21 14:30:00,44.23,44.3,44.21,44.27,104389.0,41.6765,41.7425,41.6577,41.7142,104389.0
2023-06-21 15:00:00,44.26,44.26,44.13,44.14,131129.0,41.7048,41.7048,41.5823,41.5917,131129.0
2023-06-21 15:30:00,44.14,44.15,43.99,44.0,547777.0,41.5917,41.6011,41.4504,41.4598,547777.0
2023-06-22 09:30:00,43.9,44.01,43.1,43.3,319519.0,41.3656,41.4692,40.6118,40.8002,319519.0
2023-06-22 10:00:00,43.29,43.51,43.21,43.5,146195.0,40.7908,40.9981,40.7154,40.9887,146195.0
2023-06-22 10:30:00,43.51,43.53,43.29,43.36,108913.0,40.9981,41.0169,40.7908,40.8568,108913.0
2023-06-22 11:00:00,43.36,43.36,43.14,43.3,102493.0,40.8568,40.8568,40.6495,40.8002,102493.0
2023-06-22 11:30:00,43.31,43.33,43.23,43.33,84521.0,40.8096,40.8285,40.7343,40.8285,84521.0
2023-06-22 12:00:00,43.32,43.39,43.29,43.38,70175.0,40.8191,40.885,40.7908,40.8756,70175.0
2023-06-22 12:30:00,43.38,43.44,43.32,43.38,71342.0,40.8756,40.9321,40.8191,40.8756,71342.0
2023-06-22 13:00:00,43.38,43.47,43.32,43.44,100191.0,40.8756,40.9604,40.8191,40.9321,100191.0
2023-06-22 13:30:00,43.44,43.46,43.32,43.37,78054.0,40.9321,40.951,40.8191,40.8662,78054.0
2023-06-22 14:00:00,43.38,43.44,43.34,43.39,94940.0,40.8756,40.9321,40.8379,40.885,94940.0
2023-06-22 14:30:00,43.39,43.42,43.33,43.36,166198.0,40.885,40.9133,40.8285,40.8568,166198.0
2023-06-22 15:00:00,43.35,43.41,43.28,43.29,155035.0,40.8473,40.9039,40.7814,40.7908,155035.0
2023-06-22 15:30:00,43.28,43.3,43.19,43.25,436792.0,40.7814,40.8002,40.6966,40.7531,436792.0
2023-06-23 09:30:00,42.74,42.93,42.44,42.83,251421.0,40.2725,40.4516,39.9899,40.3574,251421.0
2023-06-23 10:00:00,42.83,42.94,42.73,42.87,141089.0,40.3574,40.461,40.2631,40.395,141089.0
2023-06-23 10:30:00,42.87,43.03,42.86,42.94,107603.0,40.395,40.5458,40.3856,40.461,107603.0
2023-06-23 11:00:00,42.96,42.99,42.75,42.9,78652.0,40.4798,40.5081,40.282,40.4233,78652.0
2023-06-23 11:30:00,42.9,42.94,42.83,42.9,89000.0,40.4233,40.461,40.3574,40.4233,89000.0
2023-06-23 12:00:00,42.91,42.92,42.8,42.88,85208.0,40.4327,40.4422,40.3291,40.4045,85208.0
2023-06-23 12:30:00,42.89,42.9,42.81,42.86,70822.0,40.4139,40.4233,40.3385,40.3856,70822.0
2023-06-23 13:00:00,42.87,42.92,42.82,42.92,53953.0,40.395,40.4422,40.3479,40.4422,53953.0
2023-06-23 13:30:00,42.92,42.96,42.89,42.92,63064.0,40.4422,40.4798,40.4139,40.4422,63064.0
2023-06-23 14:00:00,42.92,43.0,42.84,42.85,118753.0,40.4422,40.5175,40.3668,40.3762,118753.0
2023-06-23 14:30:00,42.85,42.9,42.83,42.86,88376.0,40.3762,40.4233,40.3574,40.3856,88376.0
2023-06-23 15:00:00,42.85,42.95,42.8,42.93,133517.0,40.3762,40.4704,40.3291,40.4516,133517.0
2023-06-23 15:30:00,42.93,42.99,42.82,42.83,680139.0,40.4516,40.5081,40.3479,40.3574,680139.0
2023-06-26 09:30:00,42.95,43.44,42.95,43.09,197839.0,40.4704,40.9321,40.4704,40.6023,197839.0
2023-06-26 10:00:00,43.09,43.09,42.87,42.88,138051.0,40.6023,40.6023,40.395,40.4045,138051.0
2023-06-26 10:30:00,42.88,42.9,42.73,42.89,109767.0,40.4045,40.4233,40.2631,40.4139,109767.0
2023-06-26 11:00:00,42.89,43.02,42.88,42.95,95967.0,40.4139,40.5364,40.4045,40.4704,95967.0
2023-06-26 11:30:00,42.94,43.11,42.94,43.08,92977.0,40.461,40.6212,40.461,40.5929,92977.0
2023-06-26 12:00:00,43.08,43.18,43.07,43.18,151014.0,40.5929,40.6871,40.5835,40.6871,151014.0
2023-06-26 12:30:00,43.18,43.22,43.07,43.19,97361.0,40.6871,40.7248,40.5835,40.6966,97361.0
2023-06-26 13:00:00,43.19,43.23,43.13,43.21,85877.0,40.6966,40.7343,40.64,40.7154,85877.0
2023-06-26 13:30:00,43.2,43.21,43.11,43.11,77050.0,40.706,40.7154,40.6212,40.6212,77050.0
2023-06-26 14:00:00,43.11,43.12,43.03,43.09,69341.0,40.6212,40.6306,40.5458,40.6023,69341.0
2023-06-26 14:30:00,43.09,43.18,43.09,43.15,86916.0,40.6023,40.6871,40.6023,40.6589,86916.0
2023-06-26 15:00:00,43.15,43.2,43.11,43.19,116105.0,40.6589,40.706,40.6212,40.6966,116105.0
2023-06-26 15:30:00,43.19,43.23,42.9,43.04,633682.0,40.6966,40.7343,40.4233,40.5552,633682.0
2023-06-27 09:30:00,43.07,43.17,42.79,43.01,167564.0,40.5835,40.6777,40.3197,40.527,167564.0
2023-06-27 10:00:00,43.0,43.22,42.99,43.14,107334.0,40.5175,40.7248,40.5081,40.6495,107334.0
2023-06-27 10:30:00,43.14,43.25,43.13,43.24,114702.0,40.6495,40.7531,40.64,40.7437,114702.0
2023-06-27 11:00:00,43.24,43.36,43.24,43.3,120983.0,40.7437,40.8568,40.7437,40.8002,120983.0
2023-06-27 11:30:00,43.3,43.31,43.2,43.24,77067.0,40.8002,40.8096,40.706,40.7437,77067.0
2023-06-27 12:00:00,43.23,43.32,43.21,43.3,91784.0,40.7343,40.8191,40.7154,40.8002,91784.0
2023-06-27 12:30:00,43.3,43.41,43.28,43.36,89183.0,40.8002,40.9039,40.7814,40.8568,89183.0
2023-06-27 13:00:00,43.37,43.41,43.3,43.37,93599.0,40.8662,40.9039,40.8002,40.8662,93599.0
2023-06-27 13:30:00,43.36,43.45,43.36,43.41,182301.0,40.8568,40.9416,40.8568,40.9039,182301.0
2023-06-27 14:00:00,43.41,43.51,43.39,43.51,109387.0,40.9039,40.9981,40.885,40.9981,109387.0
2023-06-27 14:30:00,43.51,43.59,43.47,43.55,129400.0,40.9981,41.0735,40.9604,41.0358,129400.0
2023-06-27 15:00:00,43.56,43.63,43.5,43.63,142990.0,41.0452,41.1112,40.9887,41.1112,142990.0
2023-06-27 15:30:00,43.63,43.83,43.57,43.81,1613006.0,41.1112,41.2996,41.0546,41.2808,1613006.0
2023-06-28 09:30:00,43.78,43.8,43.24,43.39,163409.0,41.2525,41.2714,40.7437,40.885,163409.0
2023-06-28 10:00:00,43.4,43.49,43.33,43.43,83573.0,40.8944,40.9792,40.8285,40.9227,83573.0
2023-06-28 10:30:00,43.45,43.49,43.32,43.32,122015.0,40.9416,40.9792,40.8191,40.8191,122015.0
2023-06-28 11:00:00,43.32,43.43,43.27,43.43,62651.0,40.8191,40.9227,40.7719,40.9227,62651.0
2023-06-28 11:30:00,43.42,43.49,43.39,43.42,82254.0,40.9133,40.9792,40.885,40.9133,82254.0
2023-06-28 12:00:00,43.43,43.54,43.41,43.49,63334.0,40.9227,41.0264,40.9039,40.9792,63334.0
2023-06-28 12:30:00,43.5,43.56,43.33,43.4,76925.0,40.9887,41.0452,40.8285,40.8944,76925.0
2023-06-28 13:00:00,43.41,43.42,43.32,43.42,57626.0,40.9039,40.9133,40.8191,40.9133,57626.0
2023-06-28 13:30:00,43.43,43.43,43.33,43.38,87737.0,40.9227,40.9227,40.8285,40.8756,87737.0
2023-06-28 14:00:00,43.39,43.43,43.37,43.42,70512.0,40.885,40.9227,40.8662,40.9133,70512.0
2023-06-28 14:30:00,43.42,43.48,43.41,43.44,86206.0,40.9133,40.9698,40.9039,40.9321,86206.0
2023-06-28 15:00:00,43.46,43.51,43.42,43.48,161274.0,40.951,40.9981,40.9133,40.9698,161274.0
2023-06-28 15:30:00,43.48,43.59,43.48,43.57,389777.0,40.9698,41.0735,40.9698,41.0546,389777.0
2023-06-29 09:30:00,43.87,44.13,43.65,43.96,419073.0,41.3373,41.5823,41.13,41.4221,419073.0
2023-06-29 10:00:00,43.95,44.13,43.82,43.91,258832.0,41.4127,41.5823,41.2902,41.375,258832.0
2023-06-29 10:30:00,43.92,43.96,43.75,43.76,177892.0,41.3844,41.4221,41.2242,41.2337,177892.0
2023-06-29 11:00:00,43.77,43.88,43.72,43.84,126612.0,41.2431,41.3467,41.196,41.309,126612.0
2023-06-29 11:30:00,43.83,43.9,43.78,43.85,92821.0,41.2996,41.3656,41.2525,41.3185,92821.0
2023-06-29 12:00:00,43.86,44.11,43.85,44.08,88432.0,41.3279,41.5635,41.3185,41.5352,88432.0
2023-06-29 12:30:00,44.08,44.13,44.06,44.11,93599.0,41.5352,41.5823,41.5163,41.5635,93599.0
2023-06-29 13:00:00,44.1,44.12,44.02,44.12,101137.0,41.554,41.5729,41.4787,41.5729,101137.0
2023-06-29 13:30:00,44.12,44.15,44.05,44.07,99975.0,41.5729,41.6011,41.5069,41.5258,99975.0
2023-06-29 14:00:00,44.07,44.12,43.97,44.09,100202.0,41.5258,41.5729,41.4315,41.5446,100202.0
2023-06-29 14:30:00,44.1,44.15,44.07,44.15,85718.0,41.554,41.6011,41.5258,41.6011,85718.0
2023-06-29 15:00:00,44.15,44.2,44.14,44.17,107537.0,41.6011,41.6483,41.5917,41.62,107537.0
2023-06-29 15:30:00,44.16,44.21,44.08,44.2,423192.0,41.6106,41.6577,41.5352,41.6483,423192.0
2023-06-30 09:30:00,44.64,44.74,44.2,44.37,123006.0,42.0629,42.1571,41.6483,41.8084,123006.0
2023-06-30 10:00:00,44.37,44.47,44.34,44.44,75945.0,41.8084,41.9027,41.7802,41.8744,75945.0
2023-06-30 10:30:00,44.45,44.47,44.19,44.3,80329.0,41.8838,41.9027,41.6388,41.7425,80329.0
2023-06-30 11:00:00,44.3,44.4,44.27,44.36,57380.0,41.7425,41.8367,41.7142,41.799,57380.0
2023-06-30 11:30:00,44.36,44.45,44.31,44.41,60235.0,41.799,41.8838,41.7519,41.8461,60235.0
2023-06-30 12:00:00,44.41,44.47,44.38,44.45,52222.0,41.8461,41.9027,41.8179,41.8838,52222.0
2023-06-30 12:30:00,44.44,44.46,44.4,44.44,46172.0,41.8744,41.8932,41.8367,41.8744,46172.0
2023-06-30 13:00:00,44.44,44.48,44.39,44.48,59420.0,41.8744,41.9121,41.8273,41.9121,59420.0
2023-06-30 13:30:00,44.48,44.57,44.46,44.55,77332.0,41.9121,41.9969,41.8932,41.9781,77332.0
2023-06-30 14:00:00,44.55,44.62,44.48,44.55,69639.0,41.9781,42.044,41.9121,41.9781,69639.0
2023-06-30 14:30:00,44.55,44.63,44.54,44.55,82322.0,41.9781,42.0534,41.9686,41.9781,82322.0
2023-06-30 15:00:00,44.55,44.63,44.53,44.55,84825.0,41.9781,42.0534,41.9592,41.9781,84825.0
2023-06-30 15:30:00,44.55,44.62,44.48,44.52,562801.0,41.9781,42.044,41.9121,41.9498,562801.0
2023-07-03 09:30:00,44.62,45.06,44.58,44.87,154648.0,42.044,42.4586,42.0063,42.2796,154648.0
2023-07-03 10:00:00,44.89,45.09,44.86,45.05,107911.0,42.2984,42.4869,42.2702,42.4492,107911.0
2023-07-03 10:30:00,45.06,45.16,45.0,45.1,96960.0,42.4586,42.5528,42.4021,42.4963,96960.0
2023-07-03 11:00:00,45.1,45.24,45.09,45.23,87741.0,42.4963,42.6282,42.4869,42.6188,87741.0
2023-07-03 11:30:00,45.23,45.32,45.2,45.27,116621.0,42.6188,42.7036,42.5905,42.6565,116621.0
2023-07-03 12:00:00,45.27,45.32,45.12,45.15,91539.0,42.6565,42.7036,42.5151,42.5434,91539.0
2023-07-03 12:30:00,45.14,45.14,44.99,45.05,214232.0,42.534,42.534,42.3927,42.4492,214232.0
2023-07-05 09:30:00,44.69,44.78,44.52,44.65,244093.0,42.11,42.1948,41.9498,42.0723,244093.0
2023-07-05 10:00:00,44.64,44.78,44.6,44.69,135266.0,42.0629,42.1948,42.0252,42.11,135266.0
2023-07-05 10:30:00,44.7,44.87,44.65,44.85,146181.0,42.1194,42.2796,42.0723,42.2607,146181.0
2023-07-05 11:00:00,44.85,45.04,44.82,45.02,110926.0,42.2607,42.4398,42.2325,42.4209,110926.0
2023-07-05 11:30:00,45.02,45.12,44.92,44.95,73791.0,42.4209,42.5151,42.3267,42.355,73791.0
2023-07-05 12:00:00,44.95,44.96,44.9,44.9,57282.0,42.355,42.3644,42.3078,42.3078,57282.0
2023-07-05 12:30:00,44.9,44.9,44.81,44.84,57446.0,42.3078,42.3078,42.223,42.2513,57446.0
2023-07-05 13:00:00,44.84,44.88,44.75,44.77,88144.0,42.2513,42.289,42.1665,42.1854,88144.0
2023-07-05 13:30:00,44.78,44.89,44.77,44.84,50595.0,42.1948,42.2984,42.1854,42.2513,50595.0
2023-07-05 14:00:00,44.84,44.86,44.72,44.77,93073.0,42.2513,42.2702,42.1382,42.1854,93073.0
2023-07-05 14:30:00,44.77,44.79,44.69,44.72,139702.0,42.1854,42.2042,42.11,42.1382,139702.0
2023-07-05 15:00:00,44.72,44.76,44.65,44.65,126679.0,42.1382,42.1759,42.0723,42.0723,126679.0
2023-07-05 15:30:00,44.65,44.7,44.46,44.46,581667.0,42.0723,42.1194,41.8932,41.8932,581667.0
2023-07-06 09:30:00,43.81,43.92,43.41,43.55,234035.0,41.2808,41.3844,40.9039,41.0358,234035.0
2023-07-06 10:00:00,43.56,43.58,43.3,43.31,182118.0,41.0452,41.0641,40.8002,40.8096,182118.0
2023-07-06 10:30:00,43.29,43.36,43.21,43.32,120391.0,40.7908,40.8568,40.7154,40.8191,120391.0
2023-07-06 11:00:00,43.33,43.35,43.22,43.27,91259.0,40.8285,40.8473,40.7248,40.7719,91259.0
2023-07-06 11:30:00,43.26,43.47,43.26,43.46,123521.0,40.7625,40.9604,40.7625,40.951,123521.0
2023-07-06 12:00:00,43.47,43.52,43.41,43.41,63883.0,40.9604,41.0075,40.9039,40.9039,63883.0
2023-07-06 12:30:00,43.42,43.57,43.41,43.53,63197.0,40.9133,41.0546,40.9039,41.0169,63197.0
2023-07-06 13:00:00,43.52,43.6,43.49,43.58,65422.0,41.0075,41.0829,40.9792,41.0641,65422.0
2023-07-06 13:30:00,43.58,43.69,43.57,43.69,79135.0,41.0641,41.1677,41.0546,41.1677,79135.0
2023-07-06 14:00:00,43.68,43.69,43.61,43.65,59560.0,41.1583,41.1677,41.0923,41.13,59560.0
2023-07-06 14:30:00,43.66,43.82,43.65,43.8,91355.0,41.1394,41.2902,41.13,41.2714,91355.0
2023-07-06 15:00:00,43.8,43.85,43.75,43.76,103930.0,41.2714,41.3185,41.2242,41.2337,103930.0
2023-07-06 15:30:00,43.76,43.91,43.72,43.82,585218.0,41.2337,41.375,41.196,41.2902,585218.0
2023-07-07 09:30:00,43.8,44.32,43.72,44.17,192442.0,41.2714,41.7613,41.196,41.62,192442.0
2023-07-07 10:00:00,44.16,44.31,44.1,44.3,110607.0,41.6106,41.7519,41.554,41.7425,110607.0
2023-07-07 10:30:00,44.28,44.37,44.23,44.32,172616.0,41.7236,41.8084,41.6765,41.7613,172616.0
2023-07-07 11:00:00,44.32,44.33,44.13,44.31,408460.0,41.7613,41.7708,41.5823,41.7519,408460.0
2023-07-07 11:30:00,44.31,44.45,44.3,44.45,163676.0,41.7519,41.8838,41.7425,41.8838,163676.0
2023-07-07 12:00:00,44.45,44.52,44.38,44.52,123291.0,41.8838,41.9498,41.8179,41.9498,123291.0
2023-07-07 12:30:00,44.51,44.62,44.51,44.62,145259.0,41.9404,42.044,41.9404,42.044,145259.0
2023-07-07 13:00:00,44.62,44.66,44.53,44.61,193798.0,42.044,42.0817,41.9592,42.0346,193798.0
2023-07-07 13:30:00,44.61,44.63,44.47,44.52,127047.0,42.0346,42.0534,41.9027,41.9498,127047.0
2023-07-07 14:00:00,44.51,44.56,44.47,44.55,231420.0,41.9404,41.9875,41.9027,41.9781,231420.0
2023-07-07 14:30:00,44.55,44.59,44.5,44.54,106282.0,41.9781,42.0157,41.9309,41.9686,106282.0
2023-07-07 15:00:00,44.53,44.56,44.44,44.5,198136.0,41.9592,41.9875,41.8744,41.9309,198136.0
2023-07-07 15:30:00,44.5,44.57,44.27,44.39,589735.0,41.9309,41.9969,41.7142,41.8273,589735.0
2023-07-10 09:30:00,44.15,44.54,43.96,44.41,321577.0,41.6011,41.9686,41.4221,41.8461,321577.0
2023-07-10 10:00:00,44.39,44.63,44.35,44.39,220363.0,41.8273,42.0534,41.7896,41.8273,220363.0
2023-07-10 10:30:00,44.38,44.39,44.19,44.26,129197.0,41.8179,41.8273,41.6388,41.7048,129197.0
2023-07-10 11:00:00,44.26,44.3,44.15,44.27,143263.0,41.7048,41.7425,41.6011,41.7142,143263.0
2023-07-10 11:30:00,44.27,44.4,44.2,44.39,107892.0,41.7142,41.8367,41.6483,41.8273,107892.0
2023-07-10 12:00:00,44.38,44.39,44.26,44.3,165140.0,41.8179,41.8273,41.7048,41.7425,165140.0
2023-07-10 12:30:00,44.31,44.35,44.26,44.29,91396.0,41.7519,41.7896,41.7048,41.7331,91396.0
2023-07-10 13:00:00,44.29,44.3,44.23,44.26,125107.0,41.7331,41.7425,41.6765,41.7048,125107.0
2023-07-10 13:30:00,44.26,44.27,44.18,44.23,145079.0,41.7048,41.7142,41.6294,41.6765,145079.0
2023-07-10 14:00:00,44.23,44.24,44.16,44.22,110041.0,41.6765,41.6859,41.6106,41.6671,110041.0
2023-07-10 14:30:00,44.22,44.25,44.15,44.24,172031.0,41.6671,41.6954,41.6011,41.6859,172031.0
2023-07-10 15:00:00,44.24,44.25,44.15,44.2,149429.0,41.6859,41.6954,41.6011,41.6483,149429.0
2023-07-10 15:30:00,44.2,44.21,44.07,44.11,788486.0,41.6483,41.6577,41.5258,41.5635,788486.0
2023-07-11 09:30:00,44.52,44.58,44.24,44.38,203043.0,41.9498,42.0063,41.6859,41.8179,203043.0
2023-07-11 10:00:00,44.39,44.6,44.35,44.55,129179.0,41.8273,42.0252,41.7896,41.9781,129179.0
2023-07-11 10:30:00,44.54,44.61,44.44,44.52,129046.0,41.9686,42.0346,41.8744,41.9498,129046.0
2023-07-11 11:00:00,44.52,44.58,44.49,44.55,91885.0,41.9498,42.0063,41.9215,41.9781,91885.0
2023-07-11 11:30:00,44.55,44.7,44.53,44.58,118090.0,41.9781,42.1194,41.9592,42.0063,118090.0
2023-07-11 12:00:00,44.58,44.78,44.56,44.69,134028.0,42.0063,42.1948,41.9875,42.11,134028.0
2023-07-11 12:30:00,44.69,44.69,44.56,44.63,140068.0,42.11,42.11,41.9875,42.0534,140068.0
2023-07-11 13:00:00,44.63,44.66,44.54,44.59,87947.0,42.0534,42.0817,41.9686,42.0157,87947.0
2023-07-11 13:30:00,44.59,44.61,44.53,44.57,68479.0,42.0157,42.0346,41.9592,41.9969,68479.0
2023-07-11 14:00:00,44.57,44.62,44.53,44.62,65656.0,41.9969,42.044,41.9592,42.044,65656.0
2023-07-11 14:30:00,44.62,44.62,44.54,44.55,99358.0,42.044,42.044,41.9686,41.9781,99358.0
2023-07-11 15:00:00,44.56,44.62,44.53,44.6,147213.0,41.9875,42.044,41.9592,42.0252,147213.0
2023-07-11 15:30:00,44.6,44.67,44.54,44.65,686496.0,42.0252,42.0911,41.9686,42.0723,686496.0
2023-07-12 09:30:00,45.2,45.54,45.12,45.21,471094.0,42.5905,42.9109,42.5151,42.6,471094.0
2023-07-12 10:00:00,45.21,45.23,45.01,45.18,395714.0,42.6,42.6188,42.4115,42.5717,395714.0
2023-07-12 10:30:00,45.17,45.36,45.15,45.34,213622.0,42.5623,42.7413,42.5434,42.7224,213622.0
2023-07-12 11:00:00,45.34,45.4,45.23,45.25,141820.0,42.7224,42.779,42.6188,42.6376,141820.0
2023-07-12 11:30:00,45.25,45.27,45.09,45.11,232259.0,42.6376,42.6565,42.4869,42.5057,232259.0
2023-07-12 12:00:00,45.1,45.19,45.04,45.16,277480.0,42.4963,42.5811,42.4398,42.5528,277480.0
2023-07-12 12:30:00,45.15,45.26,45.1,45.23,367026.0,42.5434,42.6471,42.4963,42.6188,367026.0
2023-07-12 13:00:00,45.23,45.28,45.17,45.17,113801.0,42.6188,42.6659,42.5623,42.5623,113801.0
2023-07-12 13:30:00,45.17,45.32,45.17,45.3,272810.0,42.5623,42.7036,42.5623,42.6848,272810.0
2023-07-12 14:00:00,45.3,45.32,45.24,45.28,197041.0,42.6848,42.7036,42.6282,42.6659,197041.0
2023-07-12 14:30:00,45.28,45.31,45.14,45.15,536238.0,42.6659,42.6942,42.534,42.5434,536238.0
2023-07-12 15:00:00,45.16,45.18,45.09,45.14,459687.0,42.5528,42.5717,42.4869,42.534,459687.0
2023-07-12 15:30:00,45.14,45.22,45.09,45.22,677040.0,42.534,42.6094,42.4869,42.6094,677040.0
2023-07-13 09:30:00,45.39,45.43,45.06,45.32,153534.0,42.7696,42.8072,42.4586,42.7036,153534.0
2023-07-13 10:00:00,45.32,45.61,45.29,45.6,128765.0,42.7036,42.9769,42.6753,42.9674,128765.0
2023-07-13 10:30:00,45.59,45.67,45.49,45.56,244349.0,42.958,43.0334,42.8638,42.9297,244349.0
2023-07-13 11:00:00,45.56,45.63,45.5,45.53,142917.0,42.9297,42.9957,42.8732,42.9015,142917.0
2023-07-13 11:30:00,45.52,45.55,45.44,45.47,113884.0,42.8921,42.9203,42.8167,42.8449,113884.0
2023-07-13 12:00:00,45.47,45.51,45.38,45.4,189525.0,42.8449,42.8826,42.7601,42.779,189525.0
2023-07-13 12:30:00,45.4,45.45,45.37,45.41,121741.0,42.779,42.8261,42.7507,42.7884,121741.0
2023-07-13 13:00:00,45.41,45.41,45.3,45.3,137409.0,42.7884,42.7884,42.6848,42.6848,137409.0
2023-07-13 13:30:00,45.3,45.33,45.24,45.3,135755.0,42.6848,42.713,42.6282,42.6848,135755.0
2023-07-13 14:00:00,45.3,45.44,45.29,45.37,150593.0,42.6848,42.8167,42.6753,42.7507,150593.0
2023-07-13 14:30:00,45.36,45.42,45.34,45.41,87395.0,42.7413,42.7978,42.7224,42.7884,87395.0
2023-07-13 15:00:00,45.41,45.51,45.39,45.48,159152.0,42.7884,42.8826,42.7696,42.8544,159152.0
2023-07-13 15:30:00,45.48,45.6,45.46,45.55,728866.0,42.8544,42.9674,42.8355,42.9203,728866.0
2023-07-14 09:30:00,45.68,45.7,44.22,44.25,883187.0,43.0428,43.0617,41.6671,41.6954,883187.0
2023-07-14 10:00:00,44.24,44.4,42.99,43.0,1222993.0,41.6859,41.8367,40.5081,40.5175,1222993.0
2023-07-14 10:30:00,43.0,43.23,42.08,42.55,1568033.0,40.5175,40.7343,39.6507,40.0935,1568033.0
2023-07-14 11:00:00,42.55,42.59,42.3,42.45,736267.0,40.0935,40.1312,39.8579,39.9993,736267.0
2023-07-14 11:30:00,42.44,42.9,42.43,42.7,765303.0,39.9899,40.4233,39.9804,40.2349,765303.0
2023-07-14 12:00:00,42.7,42.75,42.54,42.68,329830.0,40.2349,40.282,40.0841,40.216,329830.0
2023-07-14 12:30:00,42.67,42.72,42.54,42.59,281301.0,40.2066,40.2537,40.0841,40.1312,281301.0
2023-07-14 13:00:00,42.59,42.87,42.49,42.8,333200.0,40.1312,40.395,40.037,40.3291,333200.0
2023-07-14 13:30:00,42.8,42.89,42.56,42.57,535585.0,40.3291,40.4139,40.1029,40.1124,535585.0
2023-07-14 14:00:00,42.57,42.61,42.51,42.59,376885.0,40.1124,40.1501,40.0558,40.1312,376885.0
2023-07-14 14:30:00,42.59,42.71,42.58,42.63,391632.0,40.1312,40.2443,40.1218,40.1689,391632.0
2023-07-14 15:00:00,42.62,42.63,42.49,42.53,538731.0,40.1595,40.1689,40.037,40.0747,538731.0
2023-07-14 15:30:00,42.52,42.59,42.43,42.53,1962882.0,40.0652,40.1312,39.9804,40.0747,1962882.0
2023-07-17 09:30:00,42.66,43.56,42.58,43.48,922327.0,40.1972,41.0452,40.1218,40.9698,922327.0
2023-07-17 10:00:00,43.48,43.55,43.17,43.2,722160.0,40.9698,41.0358,40.6777,40.706,722160.0
2023-07-17 10:30:00,43.21,43.34,43.11,43.29,442196.0,40.7154,40.8379,40.6212,40.7908,442196.0
2023-07-17 11:00:00,43.29,43.34,43.17,43.22,232984.0,40.7908,40.8379,40.6777,40.7248,232984.0
2023-07-17 11:30:00,43.22,43.34,43.15,43.23,243245.0,40.7248,40.8379,40.6589,40.7343,243245.0
2023-07-17 12:00:00,43.23,43.23,43.08,43.14,187627.0,40.7343,40.7343,40.5929,40.6495,187627.0
2023-07-17 12:30:00,43.13,43.28,43.12,43.27,216973.0,40.64,40.7814,40.6306,40.7719,216973.0
2023-07-17 13:00:00,43.27,43.32,43.23,43.25,220871.0,40.7719,40.8191,40.7343,40.7531,220871.0
2023-07-17 13:30:00,43.24,43.24,43.13,43.14,237617.0,40.7437,40.7437,40.64,40.6495,237617.0
2023-07-17 14:00:00,43.14,43.27,43.09,43.22,206265.0,40.6495,40.7719,40.6023,40.7248,206265.0
2023-07-17 14:30:00,43.22,43.3,43.17,43.27,181229.0,40.7248,40.8002,40.6777,40.7719,181229.0
2023-07-17 15:00:00,43.27,43.31,43.2,43.23,255846.0,40.7719,40.8096,40.706,40.7343,255846.0
2023-07-17 15:30:00,43.23,43.56,43.2,43.55,1605896.0,40.7343,41.0452,40.706,41.0358,1605896.0
2023-07-18 09:30:00,43.76,44.45,43.1,44.34,870271.0,41.2337,41.8838,40.6118,41.7802,870271.0
2023-07-18 10:00:00,44.33,44.81,43.97,44.04,686193.0,41.7708,42.223,41.4315,41.4975,686193.0
2023-07-18 10:30:00,44.03,44.71,43.78,44.16,1684252.0,41.4881,42.1288,41.2525,41.6106,1684252.0
2023-07-18 11:00:00,44.19,45.71,44.16,45.58,1292202.0,41.6388,43.0711,41.6106,42.9486,1292202.0
2023-07-18 11:30:00,45.59,45.83,45.37,45.41,535940.0,42.958,43.1842,42.7507,42.7884,535940.0
2023-07-18 12:00:00,45.41,45.54,45.1,45.39,294834.0,42.7884,42.9109,42.4963,42.7696,294834.0
2023-07-18 12:30:00,45.4,45.49,45.32,45.34,182959.0,42.779,42.8638,42.7036,42.7224,182959.0
2023-07-18 13:00:00,45.34,45.41,45.2,45.35,164646.0,42.7224,42.7884,42.5905,42.7319,164646.0
2023-07-18 13:30:00,45.34,45.4,45.19,45.27,152788.0,42.7224,42.779,42.5811,42.6565,152788.0
2023-07-18 14:00:00,45.27,45.37,45.16,45.35,165015.0,42.6565,42.7507,42.5528,42.7319,165015.0
2023-07-18 14:30:00,45.35,45.36,45.26,45.33,146251.0,42.7319,42.7413,42.6471,42.713,146251.0
2023-07-18 15:00:00,45.33,45.53,45.3,45.48,264848.0,42.713,42.9015,42.6848,42.8544,264848.0
2023-07-18 15:30:00,45.47,45.5,45.25,45.33,1061667.0,42.8449,42.8732,42.6376,42.713,1061667.0
2023-07-19 09:30:00,45.62,46.54,45.57,46.54,736031.0,42.9863,43.8532,42.9392,43.8532,736031.0
2023-07-19 10:00:00,46.53,46.56,46.22,46.38,573863.0,43.8437,43.872,43.5516,43.7024,573863.0
2023-07-19 10:30:00,46.4,46.4,45.77,45.87,591639.0,43.7212,43.7212,43.1276,43.2218,591639.0
2023-07-19 11:00:00,45.87,45.93,45.37,45.41,673419.0,43.2218,43.2784,42.7507,42.7884,673419.0
2023-07-19 11:30:00,45.42,45.54,45.27,45.5,516865.0,42.7978,42.9109,42.6565,42.8732,516865.0
2023-07-19 12:00:00,45.5,45.67,45.47,45.54,310348.0,42.8732,43.0334,42.8449,42.9109,310348.0
2023-07-19 12:30:00,45.54,45.6,45.45,45.54,239370.0,42.9109,42.9674,42.8261,42.9109,239370.0
2023-07-19 13:00:00,45.54,45.69,45.49,45.68,236716.0,42.9109,43.0522,42.8638,43.0428,236716.0
2023-07-19 13:30:00,45.67,45.77,45.57,45.77,267013.0,43.0334,43.1276,42.9392,43.1276,267013.0
2023-07-19 14:00:00,45.77,45.82,45.72,45.8,219398.0,43.1276,43.1747,43.0805,43.1559,219398.0
2023-07-19 14:30:00,45.8,45.88,45.76,45.84,217478.0,43.1559,43.2313,43.1182,43.1936,217478.0
2023-07-19 15:00:00,45.84,45.87,45.72,45.78,255154.0,43.1936,43.2218,43.0805,43.137,255154.0
2023-07-19 15:30:00,45.78,45.79,45.57,45.59,976736.0,43.137,43.1465,42.9392,42.958,976736.0
2023-07-20 09:30:00,45.63,45.83,45.4,45.53,525531.0,42.9957,43.1842,42.779,42.9015,525531.0
2023-07-20 10:00:00,45.55,45.64,45.1,45.23,468056.0,42.9203,43.0051,42.4963,42.6188,468056.0
2023-07-20 10:30:00,45.23,45.44,45.16,45.35,385726.0,42.6188,42.8167,42.5528,42.7319,385726.0
2023-07-20 11:00:00,45.35,45.35,45.09,45.19,358828.0,42.7319,42.7319,42.4869,42.5811,358828.0
2023-07-20 11:30:00,45.19,45.41,45.16,45.35,330694.0,42.5811,42.7884,42.5528,42.7319,330694.0
2023-07-20 12:00:00,45.35,45.54,45.22,45.45,737990.0,42.7319,42.9109,42.6094,42.8261,737990.0
2023-07-20 12:30:00,45.46,45.5,45.29,45.39,322883.0,42.8355,42.8732,42.6753,42.7696,322883.0
2023-07-20 13:00:00,45.4,45.56,45.39,45.54,113537.0,42.779,42.9297,42.7696,42.9109,113537.0
2023-07-20 13:30:00,45.53,45.55,45.42,45.53,178945.0,42.9015,42.9203,42.7978,42.9015,178945.0
2023-07-20 14:00:00,45.53,45.65,45.51,45.59,154215.0,42.9015,43.0145,42.8826,42.958,154215.0
2023-07-20 14:30:00,45.59,45.7,45.58,45.61,269636.0,42.958,43.0617,42.9486,42.9769,269636.0
2023-07-20 15:00:00,45.61,45.65,45.5,45.52,355550.0,42.9769,43.0145,42.8732,42.8921,355550.0
2023-07-20 15:30:00,45.53,45.7,45.52,45.63,1001203.0,42.9015,43.0617,42.8921,42.9957,1001203.0
2023-07-21 09:30:00,45.66,45.74,44.94,45.14,347453.0,43.024,43.0994,42.3455,42.534,347453.0
2023-07-21 10:00:00,45.14,45.32,45.13,45.15,285463.0,42.534,42.7036,42.5246,42.5434,285463.0
2023-07-21 10:30:00,45.14,45.15,44.98,45.02,176360.0,42.534,42.5434,42.3832,42.4209,176360.0
2023-07-21 11:00:00,45.02,45.16,44.93,45.07,138641.0,42.4209,42.5528,42.3361,42.468,138641.0
2023-07-21 11:30:00,45.08,45.17,45.07,45.11,183555.0,42.4775,42.5623,42.468,42.5057,183555.0
2023-07-21 12:00:00,45.11,45.12,44.91,44.95,184677.0,42.5057,42.5151,42.3173,42.355,184677.0
2023-07-21 12:30:00,44.95,45.1,44.93,45.05,178602.0,42.355,42.4963,42.3361,42.4492,178602.0
2023-07-21 13:00:00,45.06,45.12,45.02,45.1,204366.0,42.4586,42.5151,42.4209,42.4963,204366.0
2023-07-21 13:30:00,45.09,45.23,45.08,45.22,153255.0,42.4869,42.6188,42.4775,42.6094,153255.0
2023-07-21 14:00:00,45.22,45.24,45.11,45.15,178954.0,42.6094,42.6282,42.5057,42.5434,178954.0
2023-07-21 14:30:00,45.16,45.2,45.11,45.19,163089.0,42.5528,42.5905,42.5057,42.5811,163089.0
2023-07-21 15:00:00,45.19,45.19,45.05,45.07,210633.0,42.5811,42.5811,42.4492,42.468,210633.0
2023-07-21 15:30:00,45.07,45.13,44.98,44.99,720770.0,42.468,42.5246,42.3832,42.3927,720770.0
2023-07-24 09:30:00,45.05,45.57,45.0,45.45,422713.0,42.4492,42.9392,42.4021,42.8261,422713.0
2023-07-24 10:00:00,45.46,45.78,45.45,45.72,292797.0,42.8355,43.137,42.8261,43.0805,292797.0
2023-07-24 10:30:00,45.72,45.78,45.62,45.71,188278.0,43.0805,43.137,42.9863,43.0711,188278.0
2023-07-24 11:00:00,45.71,45.78,45.59,45.71,108327.0,43.0711,43.137,42.958,43.0711,108327.0
2023-07-24 11:30:00,45.72,45.81,45.64,45.78,129509.0,43.0805,43.1653,43.0051,43.137,129509.0
2023-07-24 12:00:00,45.78,46.13,45.76,46.09,272183.0,43.137,43.4668,43.1182,43.4291,272183.0
2023-07-24 12:30:00,46.09,46.1,45.83,45.87,77977.0,43.4291,43.4386,43.1842,43.2218,77977.0
2023-07-24 13:00:00,45.87,45.88,45.77,45.82,125674.0,43.2218,43.2313,43.1276,43.1747,125674.0
2023-07-24 13:30:00,45.81,45.82,45.71,45.72,121062.0,43.1653,43.1747,43.0711,43.0805,121062.0
2023-07-24 14:00:00,45.72,45.76,45.62,45.69,118608.0,43.0805,43.1182,42.9863,43.0522,118608.0
2023-07-24 14:30:00,45.7,45.74,45.61,45.61,127631.0,43.0617,43.0994,42.9769,42.9769,127631.0
2023-07-24 15:00:00,45.61,45.66,45.52,45.54,273489.0,42.9769,43.024,42.8921,42.9109,273489.0
2023-07-24 15:30:00,45.54,45.6,45.48,45.51,627894.0,42.9109,42.9674,42.8544,42.8826,627894.0
2023-07-25 09:30:00,45.59,45.75,45.17,45.22,246727.0,42.958,43.1088,42.5623,42.6094,246727.0
2023-07-25 10:00:00,45.22,45.46,45.2,45.45,178286.0,42.6094,42.8355,42.5905,42.8261,178286.0
2023-07-25 10:30:00,45.45,45.5,45.32,45.38,136688.0,42.8261,42.8732,42.7036,42.7601,136688.0
2023-07-25 11:00:00,45.38,45.38,45.26,45.29,157061.0,42.7601,42.7601,42.6471,42.6753,157061.0
2023-07-25 11:30:00,45.29,45.37,45.26,45.28,76301.0,42.6753,42.7507,42.6471,42.6659,76301.0
2023-07-25 12:00:00,45.29,45.32,45.23,45.24,74353.0,42.6753,42.7036,42.6188,42.6282,74353.0
2023-07-25 12:30:00,45.25,45.26,45.18,45.21,59647.0,42.6376,42.6471,42.5717,42.6,59647.0
2023-07-25 13:00:00,45.21,45.23,45.06,45.11,93208.0,42.6,42.6188,42.4586,42.5057,93208.0
2023-07-25 13:30:00,45.1,45.14,45.06,45.1,126599.0,42.4963,42.534,42.4586,42.4963,126599.0
2023-07-25 14:00:00,45.09,45.1,45.01,45.06,98950.0,42.4869,42.4963,42.4115,42.4586,98950.0
2023-07-25 14:30:00,45.07,45.15,44.75,44.91,211176.0,42.468,42.5434,42.1665,42.3173,211176.0
2023-07-25 15:00:00,44.91,45.0,44.88,44.96,156924.0,42.3173,42.4021,42.289,42.3644,156924.0
2023-07-25 15:30:00,44.96,44.96,44.78,44.8,634319.0,42.3644,42.3644,42.1948,42.2136,634319.0
2023-07-26 09:30:00,45.0,45.46,45.0,45.07,225005.0,42.4021,42.8355,42.4021,42.468,225005.0
2023-07-26 10:00:00,45.07,45.21,44.9,45.18,157230.0,42.468,42.6,42.3078,42.5717,157230.0
2023-07-26 10:30:00,45.18,45.39,45.08,45.38,130042.0,42.5717,42.7696,42.4775,42.7601,130042.0
2023-07-26 11:00:00,45.39,45.75,45.38,45.75,335567.0,42.7696,43.1088,42.7601,43.1088,335567.0
2023-07-26 11:30:00,45.75,45.93,45.68,45.82,227041.0,43.1088,43.2784,43.0428,43.1747,227041.0
2023-07-26 12:00:00,45.83,45.87,45.7,45.8,79389.0,43.1842,43.2218,43.0617,43.1559,79389.0
2023-07-26 12:30:00,45.8,45.81,45.6,45.63,60896.0,43.1559,43.1653,42.9674,42.9957,60896.0
2023-07-26 13:00:00,45.62,45.75,45.6,45.68,71810.0,42.9863,43.1088,42.9674,43.0428,71810.0
2023-07-26 13:30:00,45.68,45.71,45.62,45.66,83708.0,43.0428,43.0711,42.9863,43.024,83708.0
2023-07-26 14:00:00,45.65,45.7,45.53,45.6,115220.0,43.0145,43.0617,42.9015,42.9674,115220.0
2023-07-26 14:30:00,45.6,45.83,45.57,45.77,231130.0,42.9674,43.1842,42.9392,43.1276,231130.0
2023-07-26 15:00:00,45.78,45.83,45.48,45.55,206815.0,43.137,43.1842,42.8544,42.9203,206815.0
2023-07-26 15:30:00,45.54,45.63,45.42,45.63,677629.0,42.9109,42.9957,42.7978,42.9957,677629.0
2023-07-27 09:30:00,45.32,45.39,45.11,45.29,272920.0,43.1009,43.1675,42.9012,43.0724,272920.0
2023-07-27 10:00:00,45.29,45.81,45.25,45.79,222967.0,43.0724,43.5669,43.0344,43.5479,222967.0
2023-07-27 10:30:00,45.8,45.97,45.49,45.56,248885.0,43.5574,43.7191,43.2626,43.3292,248885.0
2023-07-27 11:00:00,45.56,45.59,45.45,45.48,88402.0,43.3292,43.3577,43.2246,43.2531,88402.0
2023-07-27 11:30:00,45.48,45.56,45.42,45.47,162784.0,43.2531,43.3292,43.196,43.2436,162784.0
2023-07-27 12:00:00,45.47,45.63,45.37,45.63,107648.0,43.2436,43.3958,43.1485,43.3958,107648.0
2023-07-27 12:30:00,45.63,45.68,45.58,45.66,80737.0,43.3958,43.4433,43.3482,43.4243,80737.0
2023-07-27 13:00:00,45.66,45.67,45.44,45.46,115257.0,43.4243,43.4338,43.2151,43.2341,115257.0
2023-07-27 13:30:00,45.46,45.48,45.25,45.3,115182.0,43.2341,43.2531,43.0344,43.0819,115182.0
2023-07-27 14:00:00,45.3,45.37,45.13,45.2,186710.0,43.0819,43.1485,42.9202,42.9868,186710.0
2023-07-27 14:30:00,45.2,45.27,45.14,45.22,137495.0,42.9868,43.0534,42.9297,43.0058,137495.0
2023-07-27 15:00:00,45.21,45.29,45.13,45.16,164371.0,42.9963,43.0724,42.9202,42.9488,164371.0
2023-07-27 15:30:00,45.16,45.21,45.03,45.13,343414.0,42.9488,42.9963,42.8251,42.9202,343414.0
2023-07-28 09:30:00,45.89,45.92,45.2,45.53,258868.0,43.643,43.6716,42.9868,43.3006,258868.0
2023-07-28 10:00:00,45.52,45.55,45.33,45.39,98763.0,43.2911,43.3197,43.1104,43.1675,98763.0
2023-07-28 10:30:00,45.41,45.47,45.33,45.35,90628.0,43.1865,43.2436,43.1104,43.1295,90628.0
2023-07-28 11:00:00,45.36,45.37,45.2,45.24,86715.0,43.139,43.1485,42.9868,43.0248,86715.0
2023-07-28 11:30:00,45.24,45.31,45.1,45.12,81352.0,43.0248,43.0914,42.8917,42.9107,81352.0
2023-07-28 12:00:00,45.12,45.12,45.03,45.04,67541.0,42.9107,42.9107,42.8251,42.8346,67541.0
2023-07-28 12:30:00,45.04,45.08,44.97,45.0,98535.0,42.8346,42.8727,42.7681,42.7966,98535.0
2023-07-28 13:00:00,45.01,45.01,44.86,44.86,102953.0,42.8061,42.8061,42.6635,42.6635,102953.0
2023-07-28 13:30:00,44.86,44.91,44.72,44.87,105007.0,42.6635,42.711,42.5303,42.673,105007.0
2023-07-28 14:00:00,44.86,44.96,44.86,44.9,94867.0,42.6635,42.7586,42.6635,42.7015,94867.0
2023-07-28 14:30:00,44.91,44.96,44.85,44.91,57659.0,42.711,42.7586,42.6539,42.711,57659.0
2023-07-28 15:00:00,44.92,45.01,44.92,44.94,116770.0,42.7205,42.8061,42.7205,42.7395,116770.0
2023-07-28 15:30:00,44.94,45.02,44.91,44.97,378212.0,42.7395,42.8156,42.711,42.7681,378212.0
2023-07-31 09:30:00,45.22,45.53,45.16,45.44,179494.0,43.0058,43.3006,42.9488,43.2151,179494.0
2023-07-31 10:00:00,45.45,45.45,45.18,45.3,138033.0,43.2246,43.2246,42.9678,43.0819,138033.0
2023-07-31 10:30:00,45.3,45.38,45.16,45.26,70435.0,43.0819,43.158,42.9488,43.0439,70435.0
2023-07-31 11:00:00,45.26,45.38,45.23,45.33,86168.0,43.0439,43.158,43.0153,43.1104,86168.0
2023-07-31 11:30:00,45.33,45.34,45.25,45.28,73350.0,43.1104,43.12,43.0344,43.0629,73350.0
2023-07-31 12:00:00,45.29,45.36,45.27,45.3,81567.0,43.0724,43.139,43.0534,43.0819,81567.0
2023-07-31 12:30:00,45.29,45.29,45.2,45.22,55154.0,43.0724,43.0724,42.9868,43.0058,55154.0
2023-07-31 13:00:00,45.22,45.27,45.18,45.18,48985.0,43.0058,43.0534,42.9678,42.9678,48985.0
2023-07-31 13:30:00,45.19,45.2,45.09,45.12,49202.0,42.9773,42.9868,42.8822,42.9107,49202.0
2023-07-31 14:00:00,45.12,45.24,45.08,45.22,63700.0,42.9107,43.0248,42.8727,43.0058,63700.0
2023-07-31 14:30:00,45.22,45.3,45.21,45.26,83173.0,43.0058,43.0819,42.9963,43.0439,83173.0
2023-07-31 15:00:00,45.27,45.3,45.17,45.22,126647.0,43.0534,43.0819,42.9583,43.0058,126647.0
2023-07-31 15:30:00,45.22,45.37,45.16,45.36,434962.0,43.0058,43.1485,42.9488,43.139,434962.0
2023-08-01 09:30:00,45.21,45.41,44.92,45.19,195196.0,42.9963,43.1865,42.7205,42.9773,195196.0
2023-08-01 10:00:00,45.17,45.29,44.92,45.0,156040.0,42.9583,43.0724,42.7205,42.7966,156040.0
2023-08-01 10:30:00,44.99,45.0,44.71,44.73,115258.0,42.7871,42.7966,42.5208,42.5398,115258.0
2023-08-01 11:00:00,44.73,44.88,44.69,44.73,66409.0,42.5398,42.6825,42.5018,42.5398,66409.0
2023-08-01 11:30:00,44.73,44.77,44.68,44.76,77277.0,42.5398,42.5779,42.4923,42.5684,77277.0
2023-08-01 12:00:00,44.76,44.88,44.76,44.86,66063.0,42.5684,42.6825,42.5684,42.6635,66063.0
2023-08-01 12:30:00,44.86,44.95,44.84,44.91,50734.0,42.6635,42.749,42.6444,42.711,50734.0
2023-08-01 13:00:00,44.91,44.94,44.86,44.87,54956.0,42.711,42.7395,42.6635,42.673,54956.0
2023-08-01 13:30:00,44.87,44.97,44.85,44.91,79114.0,42.673,42.7681,42.6539,42.711,79114.0
2023-08-01 14:00:00,44.91,45.06,44.9,45.0,89182.0,42.711,42.8537,42.7015,42.7966,89182.0
2023-08-01 14:30:00,45.0,45.1,44.99,45.09,89068.0,42.7966,42.8917,42.7871,42.8822,89068.0
2023-08-01 15:00:00,45.1,45.11,45.04,45.08,91829.0,42.8917,42.9012,42.8346,42.8727,91829.0
2023-08-01 15:30:00,45.08,45.23,45.04,45.15,439693.0,42.8727,43.0153,42.8346,42.9393,439693.0
2023-08-02 09:30:00,44.63,45.01,44.41,44.74,225883.0,42.4447,42.8061,42.2355,42.5493,225883.0
2023-08-02 10:00:00,44.75,44.87,44.67,44.84,127944.0,42.5588,42.673,42.4828,42.6444,127944.0
2023-08-02 10:30:00,44.84,44.94,44.42,44.47,458226.0,42.6444,42.7395,42.245,42.2926,458226.0
2023-08-02 11:00:00,44.48,44.73,44.46,44.73,178516.0,42.3021,42.5398,42.283,42.5398,178516.0
2023-08-02 11:30:00,44.73,44.83,44.67,44.68,154714.0,42.5398,42.6349,42.4828,42.4923,154714.0
2023-08-02 12:00:00,44.67,44.87,44.66,44.83,110943.0,42.4828,42.673,42.4732,42.6349,110943.0
2023-08-02 12:30:00,44.83,44.92,44.8,44.82,67162.0,42.6349,42.7205,42.6064,42.6254,67162.0
2023-08-02 13:00:00,44.82,44.94,44.81,44.93,104809.0,42.6254,42.7395,42.6159,42.73,104809.0
2023-08-02 13:30:00,44.93,45.06,44.92,45.01,103497.0,42.73,42.8537,42.7205,42.8061,103497.0
2023-08-02 14:00:00,45.0,45.02,44.92,44.98,71956.0,42.7966,42.8156,42.7205,42.7776,71956.0
2023-08-02 14:30:00,44.98,45.1,44.98,45.09,86851.0,42.7776,42.8917,42.7776,42.8822,86851.0
2023-08-02 15:00:00,45.1,45.15,45.01,45.01,192887.0,42.8917,42.9393,42.8061,42.8061,192887.0
2023-08-02 15:30:00,45.01,45.28,44.99,45.23,690740.0,42.8061,43.0629,42.7871,43.0153,690740.0
2023-08-03 09:30:00,45.14,45.39,44.96,45.08,368955.0,42.9297,43.1675,42.7586,42.8727,368955.0
2023-08-03 10:00:00,45.07,45.2,45.03,45.08,203192.0,42.8632,42.9868,42.8251,42.8727,203192.0
2023-08-03 10:30:00,45.07,45.2,44.96,45.09,194974.0,42.8632,42.9868,42.7586,42.8822,194974.0
2023-08-03 11:00:00,45.09,45.21,45.01,45.11,234194.0,42.8822,42.9963,42.8061,42.9012,234194.0
2023-08-03 11:30:00,45.11,45.22,45.09,45.17,263214.0,42.9012,43.0058,42.8822,42.9583,263214.0
2023-08-03 12:00:00,45.18,45.5,45.17,45.48,275859.0,42.9678,43.2721,42.9583,43.2531,275859.0
2023-08-03 12:30:00,45.49,45.61,45.44,45.58,268151.0,43.2626,43.3767,43.2151,43.3482,268151.0
2023-08-03 13:00:00,45.58,45.75,45.57,45.68,107031.0,43.3482,43.5099,43.3387,43.4433,107031.0
2023-08-03 13:30:00,45.68,45.72,45.59,45.63,204982.0,43.4433,43.4813,43.3577,43.3958,204982.0
2023-08-03 14:00:00,45.63,45.71,45.61,45.66,167534.0,43.3958,43.4718,43.3767,43.4243,167534.0
2023-08-03 14:30:00,45.66,45.77,45.64,45.76,179359.0,43.4243,43.5289,43.4053,43.5194,179359.0
2023-08-03 15:00:00,45.75,45.76,45.63,45.64,251927.0,43.5099,43.5194,43.3958,43.4053,251927.0
2023-08-03 15:30:00,45.64,45.68,45.53,45.56,1003086.0,43.4053,43.4433,43.3006,43.3292,1003086.0
2023-08-04 09:30:00,45.5,46.06,45.41,46.02,292811.0,43.2721,43.8047,43.1865,43.7667,292811.0
2023-08-04 10:00:00,46.03,46.05,45.58,45.94,311060.0,43.7762,43.7952,43.3482,43.6906,311060.0
2023-08-04 10:30:00,45.94,46.03,45.9,45.99,120424.0,43.6906,43.7762,43.6525,43.7381,120424.0
2023-08-04 11:00:00,46.01,46.01,45.88,45.89,101668.0,43.7571,43.7571,43.6335,43.643,101668.0
2023-08-04 11:30:00,45.88,46.01,45.84,45.94,115066.0,43.6335,43.7571,43.5955,43.6906,115066.0
2023-08-04 12:00:00,45.94,46.04,45.92,46.02,76721.0,43.6906,43.7857,43.6716,43.7667,76721.0
2023-08-04 12:30:00,46.02,46.1,45.99,46.08,131929.0,43.7667,43.8427,43.7381,43.8237,131929.0
2023-08-04 13:00:00,46.08,46.08,45.91,45.93,108102.0,43.8237,43.8237,43.662,43.6811,108102.0
2023-08-04 13:30:00,45.93,45.97,45.76,45.78,82425.0,43.6811,43.7191,43.5194,43.5384,82425.0
2023-08-04 14:00:00,45.78,45.79,45.41,45.44,105700.0,43.5384,43.5479,43.1865,43.2151,105700.0
2023-08-04 14:30:00,45.45,45.45,45.32,45.42,133467.0,43.2246,43.2246,43.1009,43.196,133467.0
2023-08-04 15:00:00,45.43,45.47,45.31,45.37,136602.0,43.2055,43.2436,43.0914,43.1485,136602.0
2023-08-04 15:30:00,45.37,45.4,45.26,45.39,547969.0,43.1485,43.177,43.0439,43.1675,547969.0
2023-08-07 09:30:00,45.59,46.1,45.53,46.03,190406.0,43.3577,43.8427,43.3006,43.7762,190406.0
2023-08-07 10:00:00,46.03,46.26,45.97,46.21,181055.0,43.7762,43.9949,43.7191,43.9474,181055.0
2023-08-07 10:30:00,46.21,46.41,46.15,46.35,201696.0,43.9474,44.1376,43.8903,44.0805,201696.0
2023-08-07 11:00:00,46.33,46.42,46.23,46.38,158953.0,44.0615,44.1471,43.9664,44.109,158953.0
2023-08-07 11:30:00,46.38,46.46,46.23,46.42,201105.0,44.109,44.1851,43.9664,44.1471,201105.0
2023-08-07 12:00:00,46.41,46.46,46.31,46.43,220120.0,44.1376,44.1851,44.0425,44.1566,220120.0
2023-08-07 12:30:00,46.44,46.47,46.3,46.41,178363.0,44.1661,44.1946,44.0329,44.1376,178363.0
2023-08-07 13:00:00,46.41,46.5,46.38,46.41,196416.0,44.1376,44.2232,44.109,44.1376,196416.0
2023-08-07 13:30:00,46.41,46.51,46.39,46.46,139608.0,44.1376,44.2327,44.1185,44.1851,139608.0
2023-08-07 14:00:00,46.47,46.49,46.35,46.4,136732.0,44.1946,44.2136,44.0805,44.128,136732.0
2023-08-07 14:30:00,46.4,46.42,46.35,46.36,139642.0,44.128,44.1471,44.0805,44.09,139642.0
2023-08-07 15:00:00,46.36,46.4,46.23,46.23,117984.0,44.09,44.128,43.9664,43.9664,117984.0
2023-08-07 15:30:00,46.23,46.38,46.22,46.33,547868.0,43.9664,44.109,43.9569,44.0615,547868.0
2023-08-08 09:30:00,45.27,45.61,44.98,45.23,338705.0,43.0534,43.3767,42.7776,43.0153,338705.0
2023-08-08 10:00:00,45.23,45.27,45.03,45.12,209558.0,43.0153,43.0534,42.8251,42.9107,209558.0
2023-08-08 10:30:00,45.12,45.2,44.94,45.05,195465.0,42.9107,42.9868,42.7395,42.8442,195465.0
2023-08-08 11:00:00,45.05,45.19,44.98,45.1,202723.0,42.8442,42.9773,42.7776,42.8917,202723.0
2023-08-08 11:30:00,45.11,45.29,45.07,45.21,117342.0,42.9012,43.0724,42.8632,42.9963,117342.0
2023-08-08 12:00:00,45.2,45.31,45.17,45.25,124478.0,42.9868,43.0914,42.9583,43.0344,124478.0
2023-08-08 12:30:00,45.25,45.37,45.23,45.36,120835.0,43.0344,43.1485,43.0153,43.139,120835.0
2023-08-08 13:00:00,45.37,45.47,45.35,45.37,87780.0,43.1485,43.2436,43.1295,43.1485,87780.0
2023-08-08 13:30:00,45.39,45.45,45.36,45.44,110112.0,43.1675,43.2246,43.139,43.2151,110112.0
2023-08-08 14:00:00,45.45,45.55,45.41,45.51,98501.0,43.2246,43.3197,43.1865,43.2816,98501.0
2023-08-08 14:30:00,45.52,45.63,45.48,45.63,92808.0,43.2911,43.3958,43.2531,43.3958,92808.0
2023-08-08 15:00:00,45.63,45.79,45.62,45.78,201629.0,43.3958,43.5479,43.3862,43.5384,201629.0
2023-08-08 15:30:00,45.77,45.82,45.66,45.71,383742.0,43.5289,43.5764,43.4243,43.4718,383742.0
2023-08-09 09:30:00,45.69,45.74,45.37,45.71,129532.0,43.4528,43.5004,43.1485,43.4718,129532.0
2023-08-09 10:00:00,45.72,45.92,45.67,45.91,104736.0,43.4813,43.6716,43.4338,43.662,104736.0
2023-08-09 10:30:00,45.92,46.03,45.76,45.84,141432.0,43.6716,43.7762,43.5194,43.5955,141432.0
2023-08-09 11:00:00,45.84,45.93,45.61,45.7,143157.0,43.5955,43.6811,43.3767,43.4623,143157.0
2023-08-09 11:30:00,45.7,45.7,45.46,45.59,212162.0,43.4623,43.4623,43.2341,43.3577,212162.0
2023-08-09 12:00:00,45.59,45.72,45.41,45.46,313386.0,43.3577,43.4813,43.1865,43.2341,313386.0
2023-08-09 12:30:00,45.45,45.6,45.44,45.59,101501.0,43.2246,43.3672,43.2151,43.3577,101501.0
2023-08-09 13:00:00,45.59,45.7,45.56,45.69,80472.0,43.3577,43.4623,43.3292,43.4528,80472.0
2023-08-09 13:30:00,45.7,45.74,45.66,45.69,77283.0,43.4623,43.5004,43.4243,43.4528,77283.0
2023-08-09 14:00:00,45.69,45.76,45.66,45.69,135385.0,43.4528,43.5194,43.4243,43.4528,135385.0
2023-08-09 14:30:00,45.69,45.75,45.67,45.69,131112.0,43.4528,43.5099,43.4338,43.4528,131112.0
2023-08-09 15:00:00,45.69,45.71,45.59,45.59,157875.0,43.4528,43.4718,43.3577,43.3577,157875.0
2023-08-09 15:30:00,45.59,45.6,45.24,45.27,729376.0,43.3577,43.3672,43.0248,43.0534,729376.0
2023-08-10 09:30:00,45.45,45.97,45.38,45.94,196785.0,43.2246,43.7191,43.158,43.6906,196785.0
2023-08-10 10:00:00,45.96,46.01,45.83,45.95,177334.0,43.7096,43.7571,43.586,43.7001,177334.0
2023-08-10 10:30:00,45.95,45.95,45.68,45.91,152090.0,43.7001,43.7001,43.4433,43.662,152090.0
2023-08-10 11:00:00,45.91,45.97,45.83,45.91,135015.0,43.662,43.7191,43.586,43.662,135015.0
2023-08-10 11:30:00,45.9,45.98,45.81,45.98,165182.0,43.6525,43.7286,43.5669,43.7286,165182.0
2023-08-10 12:00:00,45.98,46.0,45.68,45.77,187665.0,43.7286,43.7476,43.4433,43.5289,187665.0
2023-08-10 12:30:00,45.77,45.88,45.72,45.77,142479.0,43.5289,43.6335,43.4813,43.5289,142479.0
2023-08-10 13:00:00,45.76,45.86,45.73,45.81,136430.0,43.5194,43.6145,43.4909,43.5669,136430.0
2023-08-10 13:30:00,45.8,45.86,45.67,45.69,135898.0,43.5574,43.6145,43.4338,43.4528,135898.0
2023-08-10 14:00:00,45.69,45.95,45.67,45.88,143629.0,43.4528,43.7001,43.4338,43.6335,143629.0
2023-08-10 14:30:00,45.88,45.98,45.81,45.98,130880.0,43.6335,43.7286,43.5669,43.7286,130880.0
2023-08-10 15:00:00,45.98,45.98,45.82,45.83,165070.0,43.7286,43.7286,43.5764,43.586,165070.0
2023-08-10 15:30:00,45.83,45.92,45.74,45.9,853203.0,43.586,43.6716,43.5004,43.6525,853203.0
2023-08-11 09:30:00,45.62,45.78,45.56,45.64,181792.0,43.3862,43.5384,43.3292,43.4053,181792.0
2023-08-11 10:00:00,45.66,45.98,45.66,45.94,249064.0,43.4243,43.7286,43.4243,43.6906,249064.0
2023-08-11 10:30:00,45.94,46.01,45.83,45.85,148466.0,43.6906,43.7571,43.586,43.605,148466.0
2023-08-11 11:00:00,45.85,45.92,45.81,45.9,80070.0,43.605,43.6716,43.5669,43.6525,80070.0
2023-08-11 11:30:00,45.9,45.98,45.86,45.98,81767.0,43.6525,43.7286,43.6145,43.7286,81767.0
2023-08-11 12:00:00,45.99,46.05,45.87,45.91,126476.0,43.7381,43.7952,43.624,43.662,126476.0
2023-08-11 12:30:00,45.91,45.97,45.83,45.84,148296.0,43.662,43.7191,43.586,43.5955,148296.0
2023-08-11 13:00:00,45.84,45.92,45.78,45.91,113618.0,43.5955,43.6716,43.5384,43.662,113618.0
2023-08-11 13:30:00,45.91,46.0,45.9,45.98,196217.0,43.662,43.7476,43.6525,43.7286,196217.0
2023-08-11 14:00:00,45.98,46.11,45.97,46.1,138852.0,43.7286,43.8522,43.7191,43.8427,138852.0
2023-08-11 14:30:00,46.1,46.14,46.06,46.11,144448.0,43.8427,43.8808,43.8047,43.8522,144448.0
2023-08-11 15:00:00,46.11,46.11,45.97,46.0,131354.0,43.8522,43.8522,43.7191,43.7476,131354.0
2023-08-11 15:30:00,46.0,46.02,45.87,46.01,538787.0,43.7476,43.7667,43.624,43.7571,538787.0
2023-08-14 09:30:00,45.86,45.9,45.33,45.42,206861.0,43.6145,43.6525,43.1104,43.196,206861.0
2023-08-14 10:00:00,45.42,45.58,45.42,45.45,140144.0,43.196,43.3482,43.196,43.2246,140144.0
2023-08-14 10:30:00,45.46,45.56,45.4,45.49,117090.0,43.2341,43.3292,43.177,43.2626,117090.0
2023-08-14 11:00:00,45.5,45.5,45.28,45.39,110266.0,43.2721,43.2721,43.0629,43.1675,110266.0
2023-08-14 11:30:00,45.4,45.49,45.38,45.43,73186.0,43.177,43.2626,43.158,43.2055,73186.0
2023-08-14 12:00:00,45.44,45.47,45.29,45.34,98917.0,43.2151,43.2436,43.0724,43.12,98917.0
2023-08-14 12:30:00,45.34,45.42,45.31,45.41,92594.0,43.12,43.196,43.0914,43.1865,92594.0
2023-08-14 13:00:00,45.41,45.44,45.34,45.4,65234.0,43.1865,43.2151,43.12,43.177,65234.0
2023-08-14 13:30:00,45.4,45.42,45.35,45.37,109152.0,43.177,43.196,43.1295,43.1485,109152.0
2023-08-14 14:00:00,45.36,45.37,45.27,45.3,80062.0,43.139,43.1485,43.0534,43.0819,80062.0
2023-08-14 14:30:00,45.3,45.36,45.26,45.3,91623.0,43.0819,43.139,43.0439,43.0819,91623.0
2023-08-14 15:00:00,45.3,45.33,45.16,45.19,340340.0,43.0819,43.1104,42.9488,42.9773,340340.0
2023-08-14 15:30:00,45.19,45.25,45.11,45.18,805976.0,42.9773,43.0344,42.9012,42.9678,805976.0
2023-08-15 09:30:00,44.63,44.93,44.5,44.91,205892.0,42.4447,42.73,42.3211,42.711,205892.0
2023-08-15 10:00:00,44.92,44.93,44.58,44.66,145084.0,42.7205,42.73,42.3972,42.4732,145084.0
2023-08-15 10:30:00,44.67,44.68,44.45,44.5,124704.0,42.4828,42.4923,42.2735,42.3211,124704.0
2023-08-15 11:00:00,44.5,44.7,44.48,44.7,114333.0,42.3211,42.5113,42.3021,42.5113,114333.0
2023-08-15 11:30:00,44.7,44.71,44.54,44.58,80567.0,42.5113,42.5208,42.3591,42.3972,80567.0
2023-08-15 12:00:00,44.59,44.59,44.43,44.47,73113.0,42.4067,42.4067,42.2545,42.2926,73113.0
2023-08-15 12:30:00,44.48,44.48,44.38,44.41,89499.0,42.3021,42.3021,42.207,42.2355,89499.0
2023-08-15 13:00:00,44.41,44.48,44.37,44.47,63965.0,42.2355,42.3021,42.1974,42.2926,63965.0
2023-08-15 13:30:00,44.47,44.51,44.4,44.44,78103.0,42.2926,42.3306,42.226,42.264,78103.0
2023-08-15 14:00:00,44.43,44.44,44.27,44.3,211919.0,42.2545,42.264,42.1023,42.1309,211919.0
2023-08-15 14:30:00,44.3,44.4,44.29,44.34,63567.0,42.1309,42.226,42.1214,42.1689,63567.0
2023-08-15 15:00:00,44.34,44.37,44.17,44.18,96885.0,42.1689,42.1974,42.0072,42.0168,96885.0
2023-08-15 15:30:00,44.17,44.47,44.15,44.4,582935.0,42.0072,42.2926,41.9882,42.226,582935.0
2023-08-16 09:30:00,44.24,44.4,44.05,44.3,103197.0,42.0738,42.226,41.8931,42.1309,103197.0
2023-08-16 10:00:00,44.32,44.36,44.19,44.23,85730.0,42.1499,42.1879,42.0263,42.0643,85730.0
2023-08-16 10:30:00,44.24,44.3,44.15,44.29,84795.0,42.0738,42.1309,41.9882,42.1214,84795.0
2023-08-16 11:00:00,44.29,44.33,44.19,44.27,64642.0,42.1214,42.1594,42.0263,42.1023,64642.0
2023-08-16 11:30:00,44.27,44.33,44.27,44.32,83457.0,42.1023,42.1594,42.1023,42.1499,83457.0
2023-08-16 12:00:00,44.33,44.38,44.25,44.36,105306.0,42.1594,42.207,42.0833,42.1879,105306.0
2023-08-16 12:30:00,44.35,44.43,44.32,44.34,95749.0,42.1784,42.2545,42.1499,42.1689,95749.0
2023-08-16 13:00:00,44.34,44.34,44.15,44.18,96848.0,42.1689,42.1689,41.9882,42.0168,96848.0
2023-08-16 13:30:00,44.18,44.32,44.12,44.3,75378.0,42.0168,42.1499,41.9597,42.1309,75378.0
2023-08-16 14:00:00,44.31,44.36,44.21,44.34,135961.0,42.1404,42.1879,42.0453,42.1689,135961.0
2023-08-16 14:30:00,44.34,44.42,44.27,44.31,98720.0,42.1689,42.245,42.1023,42.1404,98720.0
2023-08-16 15:00:00,44.3,44.3,44.07,44.11,104409.0,42.1309,42.1309,41.9121,41.9502,104409.0
2023-08-16 15:30:00,44.11,44.23,44.08,44.12,443009.0,41.9502,42.0643,41.9216,41.9597,443009.0
2023-08-17 09:30:00,44.44,44.56,44.01,44.03,340107.0,42.264,42.3781,41.8551,41.8741,340107.0
2023-08-17 10:00:00,44.02,44.48,44.02,44.48,137286.0,41.8646,42.3021,41.8646,42.3021,137286.0
2023-08-17 10:30:00,44.47,44.5,44.34,44.43,145354.0,42.2926,42.3211,42.1689,42.2545,145354.0
2023-08-17 11:00:00,44.43,44.43,44.14,44.15,87606.0,42.2545,42.2545,41.9787,41.9882,87606.0
2023-08-17 11:30:00,44.14,44.23,44.04,44.09,88172.0,41.9787,42.0643,41.8836,41.9312,88172.0
2023-08-17 12:00:00,44.08,44.16,44.06,44.15,58906.0,41.9216,41.9977,41.9026,41.9882,58906.0
2023-08-17 12:30:00,44.15,44.18,44.08,44.12,67339.0,41.9882,42.0168,41.9216,41.9597,67339.0
2023-08-17 13:00:00,44.12,44.2,44.07,44.09,93873.0,41.9597,42.0358,41.9121,41.9312,93873.0
2023-08-17 13:30:00,44.09,44.18,44.07,44.16,92928.0,41.9312,42.0168,41.9121,41.9977,92928.0
2023-08-17 14:00:00,44.16,44.19,44.02,44.12,80883.0,41.9977,42.0263,41.8646,41.9597,80883.0
2023-08-17 14:30:00,44.12,44.21,44.01,44.05,108059.0,41.9597,42.0453,41.8551,41.8931,108059.0
2023-08-17 15:00:00,44.05,44.06,43.91,44.0,110474.0,41.8931,41.9026,41.76,41.8456,110474.0
2023-08-17 15:30:00,44.0,44.17,43.98,44.09,549219.0,41.8456,42.0072,41.8265,41.9312,549219.0
2023-08-18 09:30:00,43.71,44.12,43.63,44.02,213719.0,41.5698,41.9597,41.4937,41.8646,213719.0
2023-08-18 10:00:00,44.02,44.06,43.89,43.94,85937.0,41.8646,41.9026,41.7409,41.7885,85937.0
2023-08-18 10:30:00,43.94,44.11,43.93,44.08,85958.0,41.7885,41.9502,41.779,41.9216,85958.0
2023-08-18 11:00:00,44.08,44.24,44.08,44.19,92629.0,41.9216,42.0738,41.9216,42.0263,92629.0
2023-08-18 11:30:00,44.19,44.29,44.15,44.23,121238.0,42.0263,42.1214,41.9882,42.0643,121238.0
2023-08-18 12:00:00,44.23,44.27,44.06,44.09,86650.0,42.0643,42.1023,41.9026,41.9312,86650.0
2023-08-18 12:30:00,44.08,44.17,44.07,44.13,90749.0,41.9216,42.0072,41.9121,41.9692,90749.0
2023-08-18 13:00:00,44.13,44.15,44.01,44.08,66158.0,41.9692,41.9882,41.8551,41.9216,66158.0
2023-08-18 13:30:00,44.08,44.12,44.01,44.05,64746.0,41.9216,41.9597,41.8551,41.8931,64746.0
2023-08-18 14:00:00,44.06,44.09,44.01,44.06,59244.0,41.9026,41.9312,41.8551,41.9026,59244.0
2023-08-18 14:30:00,44.06,44.11,44.04,44.05,95345.0,41.9026,41.9502,41.8836,41.8931,95345.0
2023-08-18 15:00:00,44.05,44.05,43.94,44.04,87624.0,41.8931,41.8931,41.7885,41.8836,87624.0
2023-08-18 15:30:00,44.04,44.19,43.98,44.02,454734.0,41.8836,42.0263,41.8265,41.8646,454734.0
2023-08-21 09:30:00,44.01,44.13,43.74,43.84,126950.0,41.8551,41.9692,41.5983,41.6934,126950.0
2023-08-21 10:00:00,43.84,43.84,43.53,43.55,126986.0,41.6934,41.6934,41.3986,41.4176,126986.0
2023-08-21 10:30:00,43.56,43.66,43.5,43.65,88764.0,41.4271,41.5222,41.37,41.5127,88764.0
2023-08-21 11:00:00,43.65,43.67,43.4,43.42,97646.0,41.5127,41.5317,41.2749,41.294,97646.0
2023-08-21 11:30:00,43.42,43.48,43.27,43.37,104126.0,41.294,41.351,41.1513,41.2464,104126.0
2023-08-21 12:00:00,43.37,43.41,43.31,43.36,88734.0,41.2464,41.2845,41.1893,41.2369,88734.0
2023-08-21 12:30:00,43.37,43.39,43.24,43.28,120584.0,41.2464,41.2654,41.1228,41.1608,120584.0
2023-08-21 13:00:00,43.27,43.35,43.21,43.35,82949.0,41.1513,41.2274,41.0942,41.2274,82949.0
2023-08-21 13:30:00,43.35,43.46,43.33,43.46,130921.0,41.2274,41.332,41.2084,41.332,130921.0
2023-08-21 14:00:00,43.46,43.58,43.42,43.43,96559.0,41.332,41.4461,41.294,41.3035,96559.0
2023-08-21 14:30:00,43.44,43.58,43.44,43.58,171921.0,41.313,41.4461,41.313,41.4461,171921.0
2023-08-21 15:00:00,43.58,43.79,43.57,43.77,124149.0,41.4461,41.6458,41.4366,41.6268,124149.0
2023-08-21 15:30:00,43.77,43.9,43.73,43.76,458474.0,41.6268,41.7505,41.5888,41.6173,458474.0
2023-08-22 09:30:00,43.94,43.96,43.59,43.66,112020.0,41.7885,41.8075,41.4556,41.5222,112020.0
2023-08-22 10:00:00,43.66,43.71,43.44,43.47,94312.0,41.5222,41.5698,41.313,41.3415,94312.0
2023-08-22 10:30:00,43.48,43.48,43.32,43.34,74916.0,41.351,41.351,41.1989,41.2179,74916.0
2023-08-22 11:00:00,43.35,43.37,43.13,43.18,115597.0,41.2274,41.2464,41.0182,41.0657,115597.0
2023-08-22 11:30:00,43.18,43.28,43.15,43.19,106953.0,41.0657,41.1608,41.0372,41.0752,106953.0
2023-08-22 12:00:00,43.19,43.25,43.15,43.22,67025.0,41.0752,41.1323,41.0372,41.1038,67025.0
2023-08-22 12:30:00,43.21,43.24,43.15,43.16,87830.0,41.0942,41.1228,41.0372,41.0467,87830.0
2023-08-22 13:00:00,43.16,43.16,43.0,43.03,82408.0,41.0467,41.0467,40.8945,40.9231,82408.0
2023-08-22 13:30:00,43.02,43.07,42.98,43.05,78218.0,40.9135,40.9611,40.8755,40.9421,78218.0
2023-08-22 14:00:00,43.05,43.08,43.01,43.06,76499.0,40.9421,40.9706,40.904,40.9516,76499.0
2023-08-22 14:30:00,43.07,43.13,43.01,43.05,85270.0,40.9611,41.0182,40.904,40.9421,85270.0
2023-08-22 15:00:00,43.05,43.21,42.95,42.96,138956.0,40.9421,41.0942,40.847,40.8565,138956.0
2023-08-22 15:30:00,42.95,42.96,42.77,42.81,747751.0,40.847,40.8565,40.6758,40.7138,747751.0
2023-08-23 09:30:00,42.95,43.19,42.75,43.04,112503.0,40.847,41.0752,40.6568,40.9326,112503.0
2023-08-23 10:00:00,43.05,43.1,42.94,42.96,153332.0,40.9421,40.9896,40.8375,40.8565,153332.0
2023-08-23 10:30:00,42.97,43.03,42.87,43.01,154563.0,40.866,40.9231,40.7709,40.904,154563.0
2023-08-23 11:00:00,43.02,43.09,42.98,43.06,112335.0,40.9135,40.9801,40.8755,40.9516,112335.0
2023-08-23 11:30:00,43.06,43.13,43.03,43.04,104121.0,40.9516,41.0182,40.9231,40.9326,104121.0
2023-08-23 12:00:00,43.04,43.13,43.0,43.09,325252.0,40.9326,41.0182,40.8945,40.9801,325252.0
2023-08-23 12:30:00,43.09,43.15,43.06,43.14,114809.0,40.9801,41.0372,40.9516,41.0277,114809.0
2023-08-23 13:00:00,43.15,43.4,43.14,43.39,164276.0,41.0372,41.2749,41.0277,41.2654,164276.0
2023-08-23 13:30:00,43.4,43.46,43.33,43.46,121678.0,41.2749,41.332,41.2084,41.332,121678.0
2023-08-23 14:00:00,43.46,43.46,43.33,43.4,107407.0,41.332,41.332,41.2084,41.2749,107407.0
2023-08-23 14:30:00,43.4,43.4,43.32,43.33,71352.0,41.2749,41.2749,41.1989,41.2084,71352.0
2023-08-23 15:00:00,43.33,43.41,43.28,43.4,103558.0,41.2084,41.2845,41.1608,41.2749,103558.0
2023-08-23 15:30:00,43.4,43.59,43.38,43.54,476726.0,41.2749,41.4556,41.2559,41.4081,476726.0
2023-08-24 09:30:00,43.37,44.33,43.37,44.32,198935.0,41.2464,42.1594,41.2464,42.1499,198935.0
2023-08-24 10:00:00,44.32,44.36,43.96,44.0,132748.0,42.1499,42.1879,41.8075,41.8456,132748.0
2023-08-24 10:30:00,43.99,44.11,43.83,43.84,175219.0,41.8361,41.9502,41.6839,41.6934,175219.0
2023-08-24 11:00:00,43.83,43.83,43.68,43.72,88659.0,41.6839,41.6839,41.5412,41.5793,88659.0
2023-08-24 11:30:00,43.72,43.72,43.51,43.52,81227.0,41.5793,41.5793,41.3796,41.3891,81227.0
2023-08-24 12:00:00,43.51,43.64,43.51,43.55,107061.0,41.3796,41.5032,41.3796,41.4176,107061.0
2023-08-24 12:30:00,43.54,43.59,43.49,43.5,119245.0,41.4081,41.4556,41.3605,41.37,119245.0
2023-08-24 13:00:00,43.5,43.52,43.4,43.43,59690.0,41.37,41.3891,41.2749,41.3035,59690.0
2023-08-24 13:30:00,43.43,43.55,43.4,43.54,125078.0,41.3035,41.4176,41.2749,41.4081,125078.0
2023-08-24 14:00:00,43.54,43.57,43.48,43.52,81494.0,41.4081,41.4366,41.351,41.3891,81494.0
2023-08-24 14:30:00,43.53,43.58,43.45,43.58,87000.0,41.3986,41.4461,41.3225,41.4461,87000.0
2023-08-24 15:00:00,43.58,43.74,43.56,43.72,143805.0,41.4461,41.5983,41.4271,41.5793,143805.0
2023-08-24 15:30:00,43.72,43.78,43.57,43.57,763686.0,41.5793,41.6363,41.4366,41.4366,763686.0
2023-08-25 09:30:00,43.69,44.0,43.35,43.45,149093.0,41.5507,41.8456,41.2274,41.3225,149093.0
2023-08-25 10:00:00,43.46,43.8,43.38,43.42,199937.0,41.332,41.6554,41.2559,41.294,199937.0
2023-08-25 10:30:00,43.41,43.53,43.29,43.42,178561.0,41.2845,41.3986,41.1703,41.294,178561.0
2023-08-25 11:00:00,43.42,43.69,43.41,43.68,159643.0,41.294,41.5507,41.2845,41.5412,159643.0
2023-08-25 11:30:00,43.68,43.68,43.51,43.55,128873.0,41.5412,41.5412,41.3796,41.4176,128873.0
2023-08-25 12:00:00,43.55,43.73,43.53,43.73,98342.0,41.4176,41.5888,41.3986,41.5888,98342.0
2023-08-25 12:30:00,43.72,43.8,43.69,43.76,72895.0,41.5793,41.6554,41.5507,41.6173,72895.0
2023-08-25 13:00:00,43.77,43.79,43.63,43.68,69547.0,41.6268,41.6458,41.4937,41.5412,69547.0
2023-08-25 13:30:00,43.68,43.69,43.55,43.69,59972.0,41.5412,41.5507,41.4176,41.5507,59972.0
2023-08-25 14:00:00,43.68,43.8,43.63,43.8,75135.0,41.5412,41.6554,41.4937,41.6554,75135.0
2023-08-25 14:30:00,43.8,43.87,43.75,43.79,115934.0,41.6554,41.7219,41.6078,41.6458,115934.0
2023-08-25 15:00:00,43.79,43.87,43.73,43.86,155192.0,41.6458,41.7219,41.5888,41.7124,155192.0
2023-08-25 15:30:00,43.86,43.88,43.69,43.75,348532.0,41.7124,41.7314,41.5507,41.6078,348532.0
2023-08-28 09:30:00,43.98,44.52,43.96,44.51,114425.0,41.8265,42.3401,41.8075,42.3306,114425.0
2023-08-28 10:00:00,44.5,44.54,44.38,44.54,117883.0,42.3211,42.3591,42.207,42.3591,117883.0
2023-08-28 10:30:00,44.55,44.58,44.34,44.43,82557.0,42.3686,42.3972,42.1689,42.2545,82557.0
2023-08-28 11:00:00,44.43,44.43,44.25,44.3,68759.0,42.2545,42.2545,42.0833,42.1309,68759.0
2023-08-28 11:30:00,44.3,44.36,44.24,44.3,66964.0,42.1309,42.1879,42.0738,42.1309,66964.0
2023-08-28 12:00:00,44.3,44.42,44.28,44.32,69681.0,42.1309,42.245,42.1119,42.1499,69681.0
2023-08-28 12:30:00,44.31,44.4,44.25,44.4,55142.0,42.1404,42.226,42.0833,42.226,55142.0
2023-08-28 13:00:00,44.4,44.41,44.31,44.37,68672.0,42.226,42.2355,42.1404,42.1974,68672.0
2023-08-28 13:30:00,44.37,44.4,44.23,44.27,59553.0,42.1974,42.226,42.0643,42.1023,59553.0
2023-08-28 14:00:00,44.27,44.27,44.16,44.17,43557.0,42.1023,42.1023,41.9977,42.0072,43557.0
2023-08-28 14:30:00,44.17,44.26,44.15,44.23,56233.0,42.0072,42.0928,41.9882,42.0643,56233.0
2023-08-28 15:00:00,44.24,44.28,44.22,44.26,83230.0,42.0738,42.1119,42.0548,42.0928,83230.0
2023-08-28 15:30:00,44.26,44.38,44.22,44.25,411299.0,42.0928,42.207,42.0548,42.0833,411299.0
2023-08-29 09:30:00,44.37,44.43,44.08,44.29,164014.0,42.1974,42.2545,41.9216,42.1214,164014.0
2023-08-29 10:00:00,44.3,44.33,44.14,44.23,166927.0,42.1309,42.1594,41.9787,42.0643,166927.0
2023-08-29 10:30:00,44.23,44.31,44.07,44.1,116914.0,42.0643,42.1404,41.9121,41.9407,116914.0
2023-08-29 11:00:00,44.11,44.3,44.04,44.3,102913.0,41.9502,42.1309,41.8836,42.1309,102913.0
2023-08-29 11:30:00,44.3,44.45,44.26,44.44,83950.0,42.1309,42.2735,42.0928,42.264,83950.0
2023-08-29 12:00:00,44.45,44.59,44.43,44.57,103749.0,42.2735,42.4067,42.2545,42.3877,103749.0
2023-08-29 12:30:00,44.57,44.57,44.39,44.45,96402.0,42.3877,42.3877,42.2165,42.2735,96402.0
2023-08-29 13:00:00,44.45,44.55,44.43,44.53,42333.0,42.2735,42.3686,42.2545,42.3496,42333.0
2023-08-29 13:30:00,44.54,44.54,44.37,44.38,149156.0,42.3591,42.3591,42.1974,42.207,149156.0
2023-08-29 14:00:00,44.37,44.42,44.26,44.3,88246.0,42.1974,42.245,42.0928,42.1309,88246.0
2023-08-29 14:30:00,44.3,44.35,44.25,44.3,83112.0,42.1309,42.1784,42.0833,42.1309,83112.0
2023-08-29 15:00:00,44.3,44.37,44.22,44.33,105414.0,42.1309,42.1974,42.0548,42.1594,105414.0
2023-08-29 15:30:00,44.34,44.4,44.26,44.34,350832.0,42.1689,42.226,42.0928,42.1689,350832.0
2023-08-30 09:30:00,44.39,44.75,44.39,44.73,163878.0,42.2165,42.5588,42.2165,42.5398,163878.0
2023-08-30 10:00:00,44.73,44.75,44.27,44.27,132507.0,42.5398,42.5588,42.1023,42.1023,132507.0
2023-08-30 10:30:00,44.28,44.44,44.28,44.38,103771.0,42.1119,42.264,42.1119,42.207,103771.0
2023-08-30 11:00:00,44.37,44.46,44.34,44.46,63509.0,42.1974,42.283,42.1689,42.283,63509.0
2023-08-30 11:30:00,44.45,44.55,44.43,44.49,90566.0,42.2735,42.3686,42.2545,42.3116,90566.0
2023-08-30 12:00:00,44.48,44.58,44.46,44.58,62139.0,42.3021,42.3972,42.283,42.3972,62139.0
2023-08-30 12:30:00,44.57,44.6,44.53,44.57,65562.0,42.3877,42.4162,42.3496,42.3877,65562.0
2023-08-30 13:00:00,44.58,44.62,44.54,44.57,76826.0,42.3972,42.4352,42.3591,42.3877,76826.0
2023-08-30 13:30:00,44.57,44.64,44.53,44.59,85449.0,42.3877,42.4542,42.3496,42.4067,85449.0
2023-08-30 14:00:00,44.59,44.59,44.44,44.47,80509.0,42.4067,42.4067,42.264,42.2926,80509.0
2023-08-30 14:30:00,44.47,44.51,44.42,44.46,92051.0,42.2926,42.3306,42.245,42.283,92051.0
2023-08-30 15:00:00,44.46,44.53,44.45,44.52,146027.0,42.283,42.3496,42.2735,42.3401,146027.0
2023-08-30 15:30:00,44.52,44.6,44.46,44.5,371839.0,42.3401,42.4162,42.283,42.3211,371839.0
2023-08-31 09:30:00,44.67,44.87,44.52,44.75,113923.0,42.4828,42.673,42.3401,42.5588,113923.0
2023-08-31 10:00:00,44.74,44.77,44.66,44.71,70892.0,42.5493,42.5779,42.4732,42.5208,70892.0
2023-08-31 10:30:00,44.71,44.72,44.55,44.62,61007.0,42.5208,42.5303,42.3686,42.4352,61007.0
2023-08-31 11:00:00,44.63,44.63,44.51,44.58,42786.0,42.4447,42.4447,42.3306,42.3972,42786.0
2023-08-31 11:30:00,44.57,44.58,44.42,44.53,80833.0,42.3877,42.3972,42.245,42.3496,80833.0
2023-08-31 12:00:00,44.52,44.57,44.49,44.57,58582.0,42.3401,42.3877,42.3116,42.3877,58582.0
2023-08-31 12:30:00,44.57,44.57,44.46,44.51,83708.0,42.3877,42.3877,42.283,42.3306,83708.0
2023-08-31 13:00:00,44.51,44.69,44.49,44.69,95601.0,42.3306,42.5018,42.3116,42.5018,95601.0
2023-08-31 13:30:00,44.7,44.72,44.64,44.7,136421.0,42.5113,42.5303,42.4542,42.5113,136421.0
2023-08-31 14:00:00,44.71,44.76,44.62,44.73,115252.0,42.5208,42.5684,42.4352,42.5398,115252.0
2023-08-31 14:30:00,44.73,44.74,44.56,44.58,132220.0,42.5398,42.5493,42.3781,42.3972,132220.0
2023-08-31 15:00:00,44.58,44.62,44.56,44.61,170316.0,42.3972,42.4352,42.3781,42.4257,170316.0
2023-08-31 15:30:00,44.61,44.91,44.58,44.87,904179.0,42.4257,42.711,42.3972,42.673,904179.0
2023-09-01 09:30:00,45.25,45.63,45.07,45.62,272141.0,43.0344,43.3958,42.8632,43.3862,272141.0
2023-09-01 10:00:00,45.62,45.76,45.53,45.62,292445.0,43.3862,43.5194,43.3006,43.3862,292445.0
2023-09-01 10:30:00,45.61,45.7,45.4,45.51,736748.0,43.3767,43.4623,43.177,43.2816,736748.0
2023-09-01 11:00:00,45.5,45.52,45.38,45.4,205452.0,43.2721,43.2911,43.158,43.177,205452.0
2023-09-01 11:30:00,45.4,45.42,45.29,45.31,173528.0,43.177,43.196,43.0724,43.0914,173528.0
2023-09-01 12:00:00,45.31,45.41,45.29,45.33,151818.0,43.0914,43.1865,43.0724,43.1104,151818.0
2023-09-01 12:30:00,45.32,45.36,45.23,45.29,150572.0,43.1009,43.139,43.0153,43.0724,150572.0
2023-09-01 13:00:00,45.3,45.45,45.28,45.44,123708.0,43.0819,43.2246,43.0629,43.2151,123708.0
2023-09-01 13:30:00,45.44,45.51,45.4,45.42,137474.0,43.2151,43.2816,43.177,43.196,137474.0
2023-09-01 14:00:00,45.41,45.53,45.39,45.53,178882.0,43.1865,43.3006,43.1675,43.3006,178882.0
2023-09-01 14:30:00,45.53,45.53,45.45,45.52,182990.0,43.3006,43.3006,43.2246,43.2911,182990.0
2023-09-01 15:00:00,45.52,45.58,45.47,45.54,195387.0,43.2911,43.3482,43.2436,43.3102,195387.0
2023-09-01 15:30:00,45.54,45.59,45.39,45.41,704643.0,43.3102,43.3577,43.1675,43.1865,704643.0
2023-09-05 09:30:00,45.4,45.92,45.15,45.34,422830.0,43.177,43.6716,42.9393,43.12,422830.0
2023-09-05 10:00:00,45.34,45.38,45.23,45.31,187023.0,43.12,43.158,43.0153,43.0914,187023.0
2023-09-05 10:30:00,45.3,45.36,45.15,45.36,211130.0,43.0819,43.139,42.9393,43.139,211130.0
2023-09-05 11:00:00,45.36,45.45,45.29,45.44,171009.0,43.139,43.2246,43.0724,43.2151,171009.0
2023-09-05 11:30:00,45.44,45.45,45.33,45.4,178404.0,43.2151,43.2246,43.1104,43.177,178404.0
2023-09-05 12:00:00,45.4,45.5,45.36,45.4,159768.0,43.177,43.2721,43.139,43.177,159768.0
2023-09-05 12:30:00,45.39,45.44,45.33,45.36,110070.0,43.1675,43.2151,43.1104,43.139,110070.0
2023-09-05 13:00:00,45.36,45.36,45.19,45.22,106322.0,43.139,43.139,42.9773,43.0058,106322.0
2023-09-05 13:30:00,45.22,45.32,45.16,45.3,171625.0,43.0058,43.1009,42.9488,43.0819,171625.0
2023-09-05 14:00:00,45.3,45.31,45.21,45.28,132635.0,43.0819,43.0914,42.9963,43.0629,132635.0
2023-09-05 14:30:00,45.28,45.33,45.22,45.3,145141.0,43.0629,43.1104,43.0058,43.0819,145141.0
2023-09-05 15:00:00,45.31,45.32,45.22,45.29,199575.0,43.0914,43.1009,43.0058,43.0724,199575.0
2023-09-05 15:30:00,45.29,45.33,45.18,45.2,756698.0,43.0724,43.1104,42.9678,42.9868,756698.0
2023-09-06 09:30:00,45.0,45.18,44.85,45.11,151210.0,42.7966,42.9678,42.6539,42.9012,151210.0
2023-09-06 10:00:00,45.09,45.26,44.95,44.98,184141.0,42.8822,43.0439,42.749,42.7776,184141.0
2023-09-06 10:30:00,44.98,45.01,44.7,44.82,141032.0,42.7776,42.8061,42.5113,42.6254,141032.0
2023-09-06 11:00:00,44.82,44.9,44.77,44.81,80730.0,42.6254,42.7015,42.5779,42.6159,80730.0
2023-09-06 11:30:00,44.82,44.82,44.68,44.69,78944.0,42.6254,42.6254,42.4923,42.5018,78944.0
2023-09-06 12:00:00,44.68,44.7,44.57,44.64,88621.0,42.4923,42.5113,42.3877,42.4542,88621.0
2023-09-06 12:30:00,44.63,44.7,44.57,44.6,83363.0,42.4447,42.5113,42.3877,42.4162,83363.0
2023-09-06 13:00:00,44.6,44.65,44.51,44.55,97362.0,42.4162,42.4637,42.3306,42.3686,97362.0
2023-09-06 13:30:00,44.56,44.64,44.52,44.62,106650.0,42.3781,42.4542,42.3401,42.4352,106650.0
2023-09-06 14:00:00,44.61,44.84,44.61,44.82,167093.0,42.4257,42.6444,42.4257,42.6254,167093.0
2023-09-06 14:30:00,44.82,44.92,44.82,44.89,148720.0,42.6254,42.7205,42.6254,42.692,148720.0
2023-09-06 15:00:00,44.9,44.94,44.82,44.89,162842.0,42.7015,42.7395,42.6254,42.692,162842.0
2023-09-06 15:30:00,44.89,44.91,44.65,44.68,810920.0,42.692,42.711,42.4637,42.4923,810920.0
2023-09-07 09:30:00,44.62,45.04,44.62,44.73,178918.0,42.4352,42.8346,42.4352,42.5398,178918.0
2023-09-07 10:00:00,44.73,44.82,44.65,44.8,207442.0,42.5398,42.6254,42.4637,42.6064,207442.0
2023-09-07 10:30:00,44.8,44.88,44.76,44.81,184397.0,42.6064,42.6825,42.5684,42.6159,184397.0
2023-09-07 11:00:00,44.81,44.94,44.79,44.91,115642.0,42.6159,42.7395,42.5969,42.711,115642.0
2023-09-07 11:30:00,44.91,44.99,44.88,44.93,131394.0,42.711,42.7871,42.6825,42.73,131394.0
2023-09-07 12:00:00,44.92,44.97,44.83,44.93,128128.0,42.7205,42.7681,42.6349,42.73,128128.0
2023-09-07 12:30:00,44.93,44.98,44.91,44.96,160273.0,42.73,42.7776,42.711,42.7586,160273.0
2023-09-07 13:00:00,44.96,45.06,44.9,44.97,196158.0,42.7586,42.8537,42.7015,42.7681,196158.0
2023-09-07 13:30:00,44.97,45.02,44.89,44.93,165935.0,42.7681,42.8156,42.692,42.73,165935.0
2023-09-07 14:00:00,44.93,44.94,44.83,44.86,137027.0,42.73,42.7395,42.6349,42.6635,137027.0
2023-09-07 14:30:00,44.85,44.95,44.81,44.94,151999.0,42.6539,42.749,42.6159,42.7395,151999.0
2023-09-07 15:00:00,44.95,44.97,44.85,44.91,151116.0,42.749,42.7681,42.6539,42.711,151116.0
2023-09-07 15:30:00,44.91,44.99,44.82,44.84,515968.0,42.711,42.7871,42.6254,42.6444,515968.0
2023-09-08 09:30:00,44.81,44.87,44.26,44.42,228470.0,42.6159,42.673,42.0928,42.245,228470.0
2023-09-08 10:00:00,44.43,44.6,44.38,44.52,180385.0,42.2545,42.4162,42.207,42.3401,180385.0
2023-09-08 10:30:00,44.52,44.61,44.46,44.52,197048.0,42.3401,42.4257,42.283,42.3401,197048.0
2023-09-08 11:00:00,44.51,44.66,44.44,44.47,142562.0,42.3306,42.4732,42.264,42.2926,142562.0
2023-09-08 11:30:00,44.47,44.5,44.38,44.42,135724.0,42.2926,42.3211,42.207,42.245,135724.0
2023-09-08 12:00:00,44.42,44.64,44.42,44.59,113336.0,42.245,42.4542,42.245,42.4067,113336.0
2023-09-08 12:30:00,44.59,44.74,44.58,44.73,137781.0,42.4067,42.5493,42.3972,42.5398,137781.0
2023-09-08 13:00:00,44.73,44.83,44.7,44.8,112599.0,42.5398,42.6349,42.5113,42.6064,112599.0
2023-09-08 13:30:00,44.8,44.88,44.76,44.87,118077.0,42.6064,42.6825,42.5684,42.673,118077.0
2023-09-08 14:00:00,44.87,44.96,44.77,44.85,221579.0,42.673,42.7586,42.5779,42.6539,221579.0
2023-09-08 14:30:00,44.85,44.93,44.74,44.78,177566.0,42.6539,42.73,42.5493,42.5874,177566.0
2023-09-08 15:00:00,44.78,44.85,44.76,44.77,298233.0,42.5874,42.6539,42.5684,42.5779,298233.0
2023-09-08 15:30:00,44.77,44.79,44.67,44.79,693656.0,42.5779,42.5969,42.4828,42.5969,693656.0
2023-09-11 09:30:00,45.25,45.82,45.07,45.08,706414.0,43.0344,43.5764,42.8632,42.8727,706414.0
2023-09-11 10:00:00,45.08,45.73,44.77,45.65,1134172.0,42.8727,43.4909,42.5779,43.4148,1134172.0
2023-09-11 10:30:00,45.66,45.79,45.39,45.54,769976.0,43.4243,43.5479,43.1675,43.3102,769976.0
2023-09-11 11:00:00,45.53,45.53,45.24,45.25,267299.0,43.3006,43.3006,43.0248,43.0344,267299.0
2023-09-11 11:30:00,45.24,45.25,45.03,45.08,214460.0,43.0248,43.0344,42.8251,42.8727,214460.0
2023-09-11 12:00:00,45.08,45.16,45.03,45.15,210163.0,42.8727,42.9488,42.8251,42.9393,210163.0
2023-09-11 12:30:00,45.15,45.34,45.13,45.34,180918.0,42.9393,43.12,42.9202,43.12,180918.0
2023-09-11 13:00:00,45.33,45.34,45.14,45.25,205177.0,43.1104,43.12,42.9297,43.0344,205177.0
2023-09-11 13:30:00,45.25,45.25,44.99,45.0,218786.0,43.0344,43.0344,42.7871,42.7966,218786.0
2023-09-11 14:00:00,44.99,45.0,44.84,44.92,185048.0,42.7871,42.7966,42.6444,42.7205,185048.0
2023-09-11 14:30:00,44.92,44.95,44.83,44.91,189976.0,42.7205,42.749,42.6349,42.711,189976.0
2023-09-11 15:00:00,44.91,45.0,44.89,44.9,255753.0,42.711,42.7966,42.692,42.7015,255753.0
2023-09-11 15:30:00,44.9,44.92,44.76,44.92,942967.0,42.7015,42.7205,42.5684,42.7205,942967.0
2023-09-12 09:30:00,44.99,45.53,44.95,45.33,268290.0,42.7871,43.3006,42.749,43.1104,268290.0
2023-09-12 10:00:00,45.33,45.49,44.74,44.88,524613.0,43.1104,43.2626,42.5493,42.6825,524613.0
2023-09-12 10:30:00,44.87,45.11,44.84,45.08,291580.0,42.673,42.9012,42.6444,42.8727,291580.0
2023-09-12 11:00:00,45.08,45.29,45.06,45.29,248323.0,42.8727,43.0724,42.8537,43.0724,248323.0
2023-09-12 11:30:00,45.29,45.4,45.25,45.37,162467.0,43.0724,43.177,43.0344,43.1485,162467.0
2023-09-12 12:00:00,45.38,45.55,45.36,45.51,135826.0,43.158,43.3197,43.139,43.2816,135826.0
2023-09-12 12:30:00,45.51,45.68,45.5,45.68,126866.0,43.2816,43.4433,43.2721,43.4433,126866.0
2023-09-12 13:00:00,45.68,45.81,45.66,45.79,166100.0,43.4433,43.5669,43.4243,43.5479,166100.0
2023-09-12 13:30:00,45.79,45.79,45.6,45.6,156692.0,43.5479,43.5479,43.3672,43.3672,156692.0
2023-09-12 14:00:00,45.6,45.62,45.53,45.57,139174.0,43.3672,43.3862,43.3006,43.3387,139174.0
2023-09-12 14:30:00,45.56,45.58,45.37,45.37,233704.0,43.3292,43.3482,43.1485,43.1485,233704.0
2023-09-12 15:00:00,45.37,45.44,45.33,45.41,234088.0,43.1485,43.2151,43.1104,43.1865,234088.0
2023-09-12 15:30:00,45.42,45.46,45.32,45.38,723009.0,43.196,43.2341,43.1009,43.158,723009.0
2023-09-13 09:30:00,45.73,45.77,45.14,45.35,191312.0,43.4909,43.5289,42.9297,43.1295,191312.0
2023-09-13 10:00:00,45.36,45.43,45.15,45.16,309449.0,43.139,43.2055,42.9393,42.9488,309449.0
2023-09-13 10:30:00,45.16,45.52,45.15,45.45,369761.0,42.9488,43.2911,42.9393,43.2246,369761.0
2023-09-13 11:00:00,45.44,45.46,45.33,45.37,179998.0,43.2151,43.2341,43.1104,43.1485,179998.0
2023-09-13 11:30:00,45.36,45.39,45.24,45.29,148465.0,43.139,43.1675,43.0248,43.0724,148465.0
2023-09-13 12:00:00,45.3,45.3,45.07,45.09,167363.0,43.0819,43.0819,42.8632,42.8822,167363.0
2023-09-13 12:30:00,45.1,45.24,45.05,45.21,124920.0,42.8917,43.0248,42.8442,42.9963,124920.0
2023-09-13 13:00:00,45.21,45.26,45.16,45.19,99415.0,42.9963,43.0439,42.9488,42.9773,99415.0
2023-09-13 13:30:00,45.19,45.25,45.09,45.19,243911.0,42.9773,43.0344,42.8822,42.9773,243911.0
2023-09-13 14:00:00,45.2,45.2,45.1,45.14,137559.0,42.9868,42.9868,42.8917,42.9297,137559.0
2023-09-13 14:30:00,45.14,45.22,45.03,45.1,126617.0,42.9297,43.0058,42.8251,42.8917,126617.0
2023-09-13 15:00:00,45.11,45.17,45.04,45.12,177123.0,42.9012,42.9583,42.8346,42.9107,177123.0
2023-09-13 15:30:00,45.12,45.29,45.11,45.28,739822.0,42.9107,43.0724,42.9012,43.0629,739822.0
2023-09-14 09:30:00,45.7,46.26,45.39,46.24,247178.0,43.4623,43.9949,43.1675,43.9759,247178.0
2023-09-14 10:00:00,46.23,46.26,46.06,46.09,206906.0,43.9664,43.9949,43.8047,43.8332,206906.0
2023-09-14 10:30:00,46.09,46.13,45.99,46.07,134522.0,43.8332,43.8713,43.7381,43.8142,134522.0
2023-09-14 11:00:00,46.07,46.08,45.8,45.82,158763.0,43.8142,43.8237,43.5574,43.5764,158763.0
2023-09-14 11:30:00,45.83,46.02,45.81,45.98,148878.0,43.586,43.7667,43.5669,43.7286,148878.0
2023-09-14 12:00:00,45.98,46.0,45.93,45.97,115267.0,43.7286,43.7476,43.6811,43.7191,115267.0
2023-09-14 12:30:00,45.98,46.07,45.96,46.01,127155.0,43.7286,43.8142,43.7096,43.7571,127155.0
2023-09-14 13:00:00,46.0,46.06,45.95,46.05,122180.0,43.7476,43.8047,43.7001,43.7952,122180.0
2023-09-14 13:30:00,46.05,46.08,45.88,45.9,140119.0,43.7952,43.8237,43.6335,43.6525,140119.0
2023-09-14 14:00:00,45.9,45.95,45.88,45.93,148844.0,43.6525,43.7001,43.6335,43.6811,148844.0
2023-09-14 14:30:00,45.94,46.03,45.9,45.97,154572.0,43.6906,43.7762,43.6525,43.7191,154572.0
2023-09-14 15:00:00,45.97,46.01,45.85,45.86,176900.0,43.7191,43.7571,43.605,43.6145,176900.0
2023-09-14 15:30:00,45.87,45.88,45.78,45.82,744822.0,43.624,43.6335,43.5384,43.5764,744822.0
2023-09-15 09:30:00,45.42,45.45,45.0,45.21,850725.0,43.196,43.2246,42.7966,42.9963,850725.0
2023-09-15 10:00:00,45.22,45.5,45.2,45.46,173777.0,43.0058,43.2721,42.9868,43.2341,173777.0
2023-09-15 10:30:00,45.45,45.62,45.39,45.45,131779.0,43.2246,43.3862,43.1675,43.2246,131779.0
2023-09-15 11:00:00,45.45,45.51,45.32,45.51,125696.0,43.2246,43.2816,43.1009,43.2816,125696.0
2023-09-15 11:30:00,45.51,45.58,45.48,45.53,141436.0,43.2816,43.3482,43.2531,43.3006,141436.0
2023-09-15 12:00:00,45.53,45.58,45.45,45.47,114211.0,43.3006,43.3482,43.2246,43.2436,114211.0
2023-09-15 12:30:00,45.47,45.54,45.41,45.45,132208.0,43.2436,43.3102,43.1865,43.2246,132208.0
2023-09-15 13:00:00,45.45,45.45,45.26,45.3,140951.0,43.2246,43.2246,43.0439,43.0819,140951.0
2023-09-15 13:30:00,45.3,45.5,45.21,45.45,122684.0,43.0819,43.2721,42.9963,43.2246,122684.0
2023-09-15 14:00:00,45.45,45.49,45.34,45.37,181144.0,43.2246,43.2626,43.12,43.1485,181144.0
2023-09-15 14:30:00,45.37,45.47,45.35,45.44,152678.0,43.1485,43.2436,43.1295,43.2151,152678.0
2023-09-15 15:00:00,45.45,45.45,45.2,45.31,308957.0,43.2246,43.2246,42.9868,43.0914,308957.0
2023-09-15 15:30:00,45.32,45.34,45.13,45.21,900772.0,43.1009,43.12,42.9202,42.9963,900772.0
2023-09-18 09:30:00,45.06,45.1,44.61,44.75,147866.0,42.8537,42.8917,42.4257,42.5588,147866.0
2023-09-18 10:00:00,44.76,44.81,44.59,44.59,184633.0,42.5684,42.6159,42.4067,42.4067,184633.0
2023-09-18 10:30:00,44.6,44.83,44.6,44.71,95123.0,42.4162,42.6349,42.4162,42.5208,95123.0
2023-09-18 11:00:00,44.71,44.72,44.66,44.69,102612.0,42.5208,42.5303,42.4732,42.5018,102612.0
2023-09-18 11:30:00,44.69,44.77,44.67,44.69,88007.0,42.5018,42.5779,42.4828,42.5018,88007.0
2023-09-18 12:00:00,44.7,44.78,44.66,44.74,78436.0,42.5113,42.5874,42.4732,42.5493,78436.0
2023-09-18 12:30:00,44.75,44.77,44.71,44.72,60550.0,42.5588,42.5779,42.5208,42.5303,60550.0
2023-09-18 13:00:00,44.73,44.76,44.67,44.7,68115.0,42.5398,42.5684,42.4828,42.5113,68115.0
2023-09-18 13:30:00,44.71,44.77,44.7,44.71,61851.0,42.5208,42.5779,42.5113,42.5208,61851.0
2023-09-18 14:00:00,44.71,44.74,44.66,44.7,88298.0,42.5208,42.5493,42.4732,42.5113,88298.0
2023-09-18 14:30:00,44.7,44.78,44.7,44.76,91819.0,42.5113,42.5874,42.5113,42.5684,91819.0
2023-09-18 15:00:00,44.75,44.82,44.73,44.8,75043.0,42.5588,42.6254,42.5398,42.6064,75043.0
2023-09-18 15:30:00,44.8,44.88,44.75,44.79,606670.0,42.6064,42.6825,42.5588,42.5969,606670.0
2023-09-19 09:30:00,44.81,44.96,44.73,44.79,129062.0,42.6159,42.7586,42.5398,42.5969,129062.0
2023-09-19 10:00:00,44.79,44.79,44.48,44.53,187933.0,42.5969,42.5969,42.3021,42.3496,187933.0
2023-09-19 10:30:00,44.53,44.59,44.41,44.44,197098.0,42.3496,42.4067,42.2355,42.264,197098.0
2023-09-19 11:00:00,44.44,44.45,44.24,44.26,63934.0,42.264,42.2735,42.0738,42.0928,63934.0
2023-09-19 11:30:00,44.27,44.34,44.24,44.3,74354.0,42.1023,42.1689,42.0738,42.1309,74354.0
2023-09-19 12:00:00,44.31,44.32,44.22,44.23,58696.0,42.1404,42.1499,42.0548,42.0643,58696.0
2023-09-19 12:30:00,44.23,44.25,44.12,44.17,77642.0,42.0643,42.0833,41.9597,42.0072,77642.0
2023-09-19 13:00:00,44.18,44.23,44.16,44.23,75480.0,42.0168,42.0643,41.9977,42.0643,75480.0
2023-09-19 13:30:00,44.23,44.26,44.19,44.21,123634.0,42.0643,42.0928,42.0263,42.0453,123634.0
2023-09-19 14:00:00,44.22,44.26,44.11,44.12,89070.0,42.0548,42.0928,41.9502,41.9597,89070.0
2023-09-19 14:30:00,44.12,44.26,44.11,44.12,95977.0,41.9597,42.0928,41.9502,41.9597,95977.0
2023-09-19 15:00:00,44.12,44.14,44.06,44.13,103022.0,41.9597,41.9787,41.9026,41.9692,103022.0
2023-09-19 15:30:00,44.12,44.16,44.04,44.13,551228.0,41.9597,41.9977,41.8836,41.9692,551228.0
2023-09-20 09:30:00,44.36,44.52,44.25,44.42,358874.0,42.1879,42.3401,42.0833,42.245,358874.0
2023-09-20 10:00:00,44.41,44.46,44.28,44.37,219013.0,42.2355,42.283,42.1119,42.1974,219013.0
2023-09-20 10:30:00,44.37,44.39,44.29,44.34,279790.0,42.1974,42.2165,42.1214,42.1689,279790.0
2023-09-20 11:00:00,44.35,44.5,44.35,44.42,95786.0,42.1784,42.3211,42.1784,42.245,95786.0
2023-09-20 11:30:00,44.42,44.47,44.26,44.32,126178.0,42.245,42.2926,42.0928,42.1499,126178.0
2023-09-20 12:00:00,44.32,44.44,44.29,44.43,133264.0,42.1499,42.264,42.1214,42.2545,133264.0
2023-09-20 12:30:00,44.44,44.46,44.34,44.34,87154.0,42.264,42.283,42.1689,42.1689,87154.0
2023-09-20 13:00:00,44.34,44.38,44.27,44.27,213799.0,42.1689,42.207,42.1023,42.1023,213799.0
2023-09-20 13:30:00,44.27,44.3,44.17,44.2,205723.0,42.1023,42.1309,42.0072,42.0358,205723.0
2023-09-20 14:00:00,44.2,44.2,44.01,44.09,109846.0,42.0358,42.0358,41.8551,41.9312,109846.0
2023-09-20 14:30:00,44.09,44.18,43.94,44.01,247459.0,41.9312,42.0168,41.7885,41.8551,247459.0
2023-09-20 15:00:00,44.02,44.05,43.84,43.94,128968.0,41.8646,41.8931,41.6934,41.7885,128968.0
2023-09-20 15:30:00,43.95,43.95,43.65,43.71,711912.0,41.798,41.798,41.5127,41.5698,711912.0
2023-09-21 09:30:00,43.54,43.67,43.1,43.43,187717.0,41.4081,41.5317,40.9896,41.3035,187717.0
2023-09-21 10:00:00,43.44,43.68,43.34,43.48,206847.0,41.313,41.5412,41.2179,41.351,206847.0
2023-09-21 10:30:00,43.48,43.49,43.22,43.27,113727.0,41.351,41.3605,41.1038,41.1513,113727.0
2023-09-21 11:00:00,43.26,43.41,43.25,43.38,220768.0,41.1418,41.2845,41.1323,41.2559,220768.0
2023-09-21 11:30:00,43.39,43.52,43.38,43.44,94536.0,41.2654,41.3891,41.2559,41.313,94536.0
2023-09-21 12:00:00,43.45,43.46,43.21,43.28,63444.0,41.3225,41.332,41.0942,41.1608,63444.0
2023-09-21 12:30:00,43.27,43.28,43.09,43.14,83326.0,41.1513,41.1608,40.9801,41.0277,83326.0
2023-09-21 13:00:00,43.13,43.37,43.1,43.33,90262.0,41.0182,41.2464,40.9896,41.2084,90262.0
2023-09-21 13:30:00,43.32,43.38,43.28,43.35,73848.0,41.1989,41.2559,41.1608,41.2274,73848.0
2023-09-21 14:00:00,43.36,43.37,43.26,43.27,197952.0,41.2369,41.2464,41.1418,41.1513,197952.0
2023-09-21 14:30:00,43.27,43.36,43.26,43.32,110033.0,41.1513,41.2369,41.1418,41.1989,110033.0
2023-09-21 15:00:00,43.32,43.37,43.23,43.25,115243.0,41.1989,41.2464,41.1133,41.1323,115243.0
2023-09-21 15:30:00,43.24,43.26,43.09,43.16,636847.0,41.1228,41.1418,40.9801,41.0467,636847.0
2023-09-22 09:30:00,43.2,43.28,42.67,42.92,179981.0,41.0847,41.1608,40.5807,40.8184,179981.0
2023-09-22 10:00:00,42.93,43.16,42.9,43.13,106647.0,40.828,41.0467,40.7994,41.0182,106647.0
2023-09-22 10:30:00,43.13,43.16,42.86,42.89,110655.0,41.0182,41.0467,40.7614,40.7899,110655.0
2023-09-22 11:00:00,42.88,42.96,42.75,42.94,112727.0,40.7804,40.8565,40.6568,40.8375,112727.0
2023-09-22 11:30:00,42.93,42.98,42.81,42.84,58361.0,40.828,40.8755,40.7138,40.7424,58361.0
2023-09-22 12:00:00,42.83,42.89,42.79,42.8,70047.0,40.7329,40.7899,40.6948,40.7043,70047.0
2023-09-22 12:30:00,42.8,42.92,42.78,42.83,68345.0,40.7043,40.8184,40.6853,40.7329,68345.0
2023-09-22 13:00:00,42.83,42.9,42.77,42.77,58461.0,40.7329,40.7994,40.6758,40.6758,58461.0
2023-09-22 13:30:00,42.77,42.83,42.66,42.74,164638.0,40.6758,40.7329,40.5712,40.6473,164638.0
2023-09-22 14:00:00,42.74,42.75,42.62,42.68,107477.0,40.6473,40.6568,40.5331,40.5902,107477.0
2023-09-22 14:30:00,42.67,42.74,42.57,42.65,99683.0,40.5807,40.6473,40.4856,40.5617,99683.0
2023-09-22 15:00:00,42.64,42.86,42.63,42.8,185005.0,40.5522,40.7614,40.5426,40.7043,185005.0
2023-09-22 15:30:00,42.8,42.83,42.64,42.71,567961.0,40.7043,40.7329,40.5522,40.6187,567961.0
2023-09-25 09:30:00,42.44,42.67,42.3,42.66,129022.0,40.3619,40.5807,40.2288,40.5712,129022.0
2023-09-25 10:00:00,42.66,42.88,42.58,42.88,180931.0,40.5712,40.7804,40.4951,40.7804,180931.0
2023-09-25 10:30:00,42.88,42.96,42.72,42.73,118047.0,40.7804,40.8565,40.6282,40.6377,118047.0
2023-09-25 11:00:00,42.73,42.98,42.62,42.9,85056.0,40.6377,40.8755,40.5331,40.7994,85056.0
2023-09-25 11:30:00,42.9,42.97,42.84,42.87,59301.0,40.7994,40.866,40.7424,40.7709,59301.0
2023-09-25 12:00:00,42.88,42.92,42.84,42.9,64380.0,40.7804,40.8184,40.7424,40.7994,64380.0
2023-09-25 12:30:00,42.89,42.9,42.79,42.84,68881.0,40.7899,40.7994,40.6948,40.7424,68881.0
2023-09-25 13:00:00,42.84,42.97,42.7,42.73,107965.0,40.7424,40.866,40.6092,40.6377,107965.0
2023-09-25 13:30:00,42.72,42.88,42.63,42.87,68671.0,40.6282,40.7804,40.5426,40.7709,68671.0
2023-09-25 14:00:00,42.87,42.91,42.84,42.88,79270.0,40.7709,40.8089,40.7424,40.7804,79270.0
2023-09-25 14:30:00,42.87,42.9,42.8,42.84,75639.0,40.7709,40.7994,40.7043,40.7424,75639.0
2023-09-25 15:00:00,42.84,42.93,42.72,42.84,89568.0,40.7424,40.828,40.6282,40.7424,89568.0
2023-09-25 15:30:00,42.84,42.91,42.82,42.9,339022.0,40.7424,40.8089,40.7233,40.7994,339022.0
2023-09-26 09:30:00,42.5,42.83,42.36,42.8,144030.0,40.419,40.7329,40.2859,40.7043,144030.0
2023-09-26 10:00:00,42.8,42.82,42.55,42.7,115084.0,40.7043,40.7233,40.4666,40.6092,115084.0
2023-09-26 10:30:00,42.7,42.74,42.58,42.68,72330.0,40.6092,40.6473,40.4951,40.5902,72330.0
2023-09-26 11:00:00,42.69,42.73,42.51,42.52,82493.0,40.5997,40.6377,40.4285,40.438,82493.0
2023-09-26 11:30:00,42.52,42.54,42.42,42.47,150583.0,40.438,40.4571,40.3429,40.3905,150583.0
2023-09-26 12:00:00,42.48,42.55,42.47,42.52,273246.0,40.4,40.4666,40.3905,40.438,273246.0
2023-09-26 12:30:00,42.52,42.53,42.45,42.48,105644.0,40.438,40.4475,40.3715,40.4,105644.0
2023-09-26 13:00:00,42.48,42.48,42.31,42.32,83233.0,40.4,40.4,40.2383,40.2478,83233.0
2023-09-26 13:30:00,42.32,42.33,42.22,42.27,142984.0,40.2478,40.2573,40.1527,40.2003,142984.0
2023-09-26 14:00:00,42.27,42.27,42.13,42.15,106775.0,40.2003,40.2003,40.0671,40.0861,106775.0
2023-09-26 14:30:00,42.14,42.19,42.13,42.17,101358.0,40.0766,40.1242,40.0671,40.1052,101358.0
2023-09-26 15:00:00,42.17,42.26,42.14,42.23,174528.0,40.1052,40.1908,40.0766,40.1622,174528.0
2023-09-26 15:30:00,42.23,42.38,42.22,42.26,447402.0,40.1622,40.3049,40.1527,40.1908,447402.0
2023-09-27 09:30:00,42.44,42.51,42.03,42.41,112755.0,40.3619,40.4285,39.972,40.3334,112755.0
2023-09-27 10:00:00,42.42,42.49,42.33,42.41,82940.0,40.3429,40.4095,40.2573,40.3334,82940.0
2023-09-27 10:30:00,42.4,42.4,42.25,42.3,72639.0,40.3239,40.3239,40.1813,40.2288,72639.0
2023-09-27 11:00:00,42.29,42.4,42.27,42.39,54583.0,40.2193,40.3239,40.2003,40.3144,54583.0
2023-09-27 11:30:00,42.39,42.42,42.2,42.24,47578.0,40.3144,40.3429,40.1337,40.1717,47578.0
2023-09-27 12:00:00,42.24,42.25,42.09,42.12,112602.0,40.1717,40.1813,40.0291,40.0576,112602.0
2023-09-27 12:30:00,42.12,42.27,42.1,42.15,94186.0,40.0576,40.2003,40.0386,40.0861,94186.0
2023-09-27 13:00:00,42.15,42.17,41.95,41.96,89184.0,40.0861,40.1052,39.8959,39.9055,89184.0
2023-09-27 13:30:00,41.96,42.05,41.91,42.03,86590.0,39.9055,39.991,39.8579,39.972,86590.0
2023-09-27 14:00:00,42.04,42.09,41.94,42.08,89453.0,39.9815,40.0291,39.8864,40.0196,89453.0
2023-09-27 14:30:00,42.09,42.2,42.08,42.08,111800.0,40.0291,40.1337,40.0196,40.0196,111800.0
2023-09-27 15:00:00,42.08,42.21,42.06,42.13,214164.0,40.0196,40.1432,40.0006,40.0671,214164.0
2023-09-27 15:30:00,42.13,42.18,41.97,42.17,408641.0,40.0671,40.1147,39.915,40.1052,408641.0
2023-09-28 09:30:00,42.17,42.54,42.14,42.52,121869.0,40.1052,40.4571,40.0766,40.438,121869.0
2023-09-28 10:00:00,42.53,42.67,42.52,42.62,129118.0,40.4475,40.5807,40.438,40.5331,129118.0
2023-09-28 10:30:00,42.63,42.71,42.49,42.68,99340.0,40.5426,40.6187,40.4095,40.5902,99340.0
2023-09-28 11:00:00,42.67,42.79,42.64,42.74,90423.0,40.5807,40.6948,40.5522,40.6473,90423.0
2023-09-28 11:30:00,42.75,42.83,42.7,42.73,83121.0,40.6568,40.7329,40.6092,40.6377,83121.0
2023-09-28 12:00:00,42.72,42.88,42.65,42.87,66953.0,40.6282,40.7804,40.5617,40.7709,66953.0
2023-09-28 12:30:00,42.87,42.88,42.67,42.72,62173.0,40.7709,40.7804,40.5807,40.6282,62173.0
2023-09-28 13:00:00,42.73,42.76,42.65,42.68,64450.0,40.6377,40.6663,40.5617,40.5902,64450.0
2023-09-28 13:30:00,42.68,42.68,42.57,42.63,64171.0,40.5902,40.5902,40.4856,40.5426,64171.0
2023-09-28 14:00:00,42.64,42.78,42.61,42.72,50805.0,40.5522,40.6853,40.5236,40.6282,50805.0
2023-09-28 14:30:00,42.72,42.78,42.58,42.77,62052.0,40.6282,40.6853,40.4951,40.6758,62052.0
2023-09-28 15:00:00,42.77,42.9,42.77,42.89,91596.0,40.6758,40.7994,40.6758,40.7899,91596.0
2023-09-28 15:30:00,42.89,42.9,42.66,42.68,411805.0,40.7899,40.7994,40.5712,40.5902,411805.0
2023-09-29 09:30:00,43.0,43.23,42.92,43.2,191191.0,40.8945,41.1133,40.8184,41.0847,191191.0
2023-09-29 10:00:00,43.21,43.22,42.96,43.06,87262.0,41.0942,41.1038,40.8565,40.9516,87262.0
2023-09-29 10:30:00,43.07,43.27,43.05,43.14,71163.0,40.9611,41.1513,40.9421,41.0277,71163.0
2023-09-29 11:00:00,43.15,43.37,43.02,43.22,87944.0,41.0372,41.2464,40.9135,41.1038,87944.0
2023-09-29 11:30:00,43.22,43.26,42.99,43.09,115270.0,41.1038,41.1418,40.885,40.9801,115270.0
2023-09-29 12:00:00,43.09,43.28,43.07,43.14,103159.0,40.9801,41.1608,40.9611,41.0277,103159.0
2023-09-29 12:30:00,43.14,43.17,42.95,43.01,65783.0,41.0277,41.0562,40.847,40.904,65783.0
2023-09-29 13:00:00,42.99,42.99,42.75,42.88,64748.0,40.885,40.885,40.6568,40.7804,64748.0
2023-09-29 13:30:00,42.88,42.93,42.62,42.63,78366.0,40.7804,40.828,40.5331,40.5426,78366.0
2023-09-29 14:00:00,42.62,42.68,42.56,42.59,93633.0,40.5331,40.5902,40.4761,40.5046,93633.0
2023-09-29 14:30:00,42.59,42.78,42.54,42.77,73475.0,40.5046,40.6853,40.4571,40.6758,73475.0
2023-09-29 15:00:00,42.77,42.8,42.57,42.6,163334.0,40.6758,40.7043,40.4856,40.5141,163334.0
2023-09-29 15:30:00,42.6,42.8,42.5,42.67,458084.0,40.5141,40.7043,40.419,40.5807,458084.0
2023-10-02 09:30:00,42.59,42.68,42.23,42.43,124456.0,40.5046,40.5902,40.1622,40.3524,124456.0
2023-10-02 10:00:00,42.39,42.6,42.36,42.47,96361.0,40.3144,40.5141,40.2859,40.3905,96361.0
2023-10-02 10:30:00,42.47,42.5,42.05,42.06,120355.0,40.3905,40.419,39.991,40.0006,120355.0
2023-10-02 11:00:00,42.06,42.24,42.05,42.21,106437.0,40.0006,40.1717,39.991,40.1432,106437.0
2023-10-02 11:30:00,42.22,42.36,42.01,42.05,63644.0,40.1527,40.2859,39.953,39.991,63644.0
2023-10-02 12:00:00,42.05,42.06,41.93,41.99,74250.0,39.991,40.0006,39.8769,39.934,74250.0
2023-10-02 12:30:00,41.98,42.01,41.86,41.95,51524.0,39.9245,39.953,39.8103,39.8959,51524.0
2023-10-02 13:00:00,41.94,42.11,41.94,42.08,43793.0,39.8864,40.0481,39.8864,40.0196,43793.0
2023-10-02 13:30:00,42.08,42.14,42.0,42.05,60097.0,40.0196,40.0766,39.9435,39.991,60097.0
2023-10-02 14:00:00,42.05,42.19,41.97,41.98,82069.0,39.991,40.1242,39.915,39.9245,82069.0
2023-10-02 14:30:00,41.98,42.05,41.93,41.98,79239.0,39.9245,39.991,39.8769,39.9245,79239.0
2023-10-02 15:00:00,41.98,42.11,41.91,42.1,105170.0,39.9245,40.0481,39.8579,40.0386,105170.0
2023-10-02 15:30:00,42.09,42.11,42.01,42.07,331807.0,40.0291,40.0481,39.953,40.0101,331807.0
2023-10-03 09:30:00,41.53,41.71,41.33,41.64,239287.0,39.4965,39.6677,39.3063,39.6011,239287.0
2023-10-03 10:00:00,41.63,41.71,41.5,41.57,151878.0,39.5916,39.6677,39.468,39.5345,151878.0
2023-10-03 10:30:00,41.55,41.59,41.35,41.47,144872.0,39.5155,39.5536,39.3253,39.4394,144872.0
2023-10-03 11:00:00,41.46,41.55,41.42,41.46,94796.0,39.4299,39.5155,39.3919,39.4299,94796.0
2023-10-03 11:30:00,41.46,41.5,41.38,41.42,96782.0,39.4299,39.468,39.3539,39.3919,96782.0
2023-10-03 12:00:00,41.42,41.62,41.4,41.52,119812.0,39.3919,39.5821,39.3729,39.487,119812.0
2023-10-03 12:30:00,41.52,41.55,41.41,41.45,77114.0,39.487,39.5155,39.3824,39.4204,77114.0
2023-10-03 13:00:00,41.44,41.54,41.43,41.51,79932.0,39.4109,39.506,39.4014,39.4775,79932.0
2023-10-03 13:30:00,41.51,41.51,41.31,41.34,69306.0,39.4775,39.4775,39.2873,39.3158,69306.0
2023-10-03 14:00:00,41.34,41.36,41.17,41.22,97144.0,39.3158,39.3348,39.1541,39.2017,97144.0
2023-10-03 14:30:00,41.21,41.38,41.21,41.28,120206.0,39.1922,39.3539,39.1922,39.2587,120206.0
2023-10-03 15:00:00,41.28,41.33,41.21,41.25,157621.0,39.2587,39.3063,39.1922,39.2302,157621.0
2023-10-03 15:30:00,41.25,41.4,41.21,41.32,623075.0,39.2302,39.3729,39.1922,39.2968,623075.0
2023-10-04 09:30:00,41.31,41.43,41.03,41.12,120385.0,39.2873,39.4014,39.021,39.1066,120385.0
2023-10-04 10:00:00,41.11,41.16,40.8,40.8,145157.0,39.0971,39.1446,38.8022,38.8022,145157.0
2023-10-04 10:30:00,40.8,40.91,40.71,40.78,103178.0,38.8022,38.9069,38.7167,38.7832,103178.0
2023-10-04 11:00:00,40.79,40.89,40.76,40.86,109148.0,38.7927,38.8878,38.7642,38.8593,109148.0
2023-10-04 11:30:00,40.85,40.96,40.73,40.88,186942.0,38.8498,38.9544,38.7357,38.8783,186942.0
2023-10-04 12:00:00,40.89,41.11,40.84,40.97,171001.0,38.8878,39.0971,38.8403,38.9639,171001.0
2023-10-04 12:30:00,40.98,41.12,40.91,40.92,167941.0,38.9734,39.1066,38.9069,38.9164,167941.0
2023-10-04 13:00:00,40.93,40.96,40.83,40.83,118392.0,38.9259,38.9544,38.8308,38.8308,118392.0
2023-10-04 13:30:00,40.83,40.87,40.78,40.79,87052.0,38.8308,38.8688,38.7832,38.7927,87052.0
2023-10-04 14:00:00,40.79,40.88,40.77,40.86,95193.0,38.7927,38.8783,38.7737,38.8593,95193.0
2023-10-04 14:30:00,40.86,40.93,40.84,40.9,91281.0,38.8593,38.9259,38.8403,38.8974,91281.0
2023-10-04 15:00:00,40.91,41.13,40.88,41.08,79697.0,38.9069,39.1161,38.8783,39.0685,79697.0
2023-10-04 15:30:00,41.08,41.28,41.06,41.24,487795.0,39.0685,39.2587,39.0495,39.2207,487795.0
2023-10-05 09:30:00,40.93,41.49,40.86,41.48,232577.0,38.9259,39.4585,38.8593,39.449,232577.0
2023-10-05 10:00:00,41.49,41.54,41.35,41.5,216461.0,39.4585,39.506,39.3253,39.468,216461.0
2023-10-05 10:30:00,41.5,41.53,41.32,41.35,176352.0,39.468,39.4965,39.2968,39.3253,176352.0
2023-10-05 11:00:00,41.34,41.34,41.21,41.25,86223.0,39.3158,39.3158,39.1922,39.2302,86223.0
2023-10-05 11:30:00,41.26,41.26,41.15,41.2,88194.0,39.2397,39.2397,39.1351,39.1827,88194.0
2023-10-05 12:00:00,41.2,41.34,41.19,41.31,90415.0,39.1827,39.3158,39.1732,39.2873,90415.0
2023-10-05 12:30:00,41.32,41.35,41.26,41.33,129403.0,39.2968,39.3253,39.2397,39.3063,129403.0
2023-10-05 13:00:00,41.33,41.35,41.28,41.34,71800.0,39.3063,39.3253,39.2587,39.3158,71800.0
2023-10-05 13:30:00,41.34,41.52,41.3,41.51,157104.0,39.3158,39.487,39.2778,39.4775,157104.0
2023-10-05 14:00:00,41.51,41.58,41.49,41.53,150764.0,39.4775,39.5441,39.4585,39.4965,150764.0
2023-10-05 14:30:00,41.53,41.64,41.53,41.61,123977.0,39.4965,39.6011,39.4965,39.5726,123977.0
2023-10-05 15:00:00,41.61,41.7,41.58,41.7,156491.0,39.5726,39.6582,39.5441,39.6582,156491.0
2023-10-05 15:30:00,41.69,41.78,41.66,41.7,499606.0,39.6487,39.7343,39.6201,39.6582,499606.0
2023-10-06 09:30:00,41.55,41.78,41.47,41.57,137033.0,39.5155,39.7343,39.4394,39.5345,137033.0
2023-10-06 10:00:00,41.59,41.62,41.16,41.51,176462.0,39.5536,39.5821,39.1446,39.4775,176462.0
2023-10-06 10:30:00,41.53,41.59,41.42,41.57,205814.0,39.4965,39.5536,39.3919,39.5345,205814.0
2023-10-06 11:00:00,41.57,41.94,41.53,41.93,130865.0,39.5345,39.8864,39.4965,39.8769,130865.0
2023-10-06 11:30:00,41.94,42.27,41.9,42.25,90870.0,39.8864,40.2003,39.8484,40.1813,90870.0
2023-10-06 12:00:00,42.26,42.37,42.07,42.11,129419.0,40.1908,40.2954,40.0101,40.0481,129419.0
2023-10-06 12:30:00,42.12,42.21,42.06,42.13,107371.0,40.0576,40.1432,40.0006,40.0671,107371.0
2023-10-06 13:00:00,42.12,42.25,42.1,42.17,178616.0,40.0576,40.1813,40.0386,40.1052,178616.0
2023-10-06 13:30:00,42.15,42.21,42.06,42.2,196568.0,40.0861,40.1432,40.0006,40.1337,196568.0
2023-10-06 14:00:00,42.2,42.31,42.15,42.31,119038.0,40.1337,40.2383,40.0861,40.2383,119038.0
2023-10-06 14:30:00,42.31,42.37,42.24,42.28,190125.0,40.2383,40.2954,40.1717,40.2098,190125.0
2023-10-06 15:00:00,42.27,42.32,42.23,42.31,108278.0,40.2003,40.2478,40.1622,40.2383,108278.0
2023-10-06 15:30:00,42.31,42.33,42.13,42.16,520321.0,40.2383,40.2573,40.0671,40.0957,520321.0
2023-10-09 09:30:00,41.64,42.13,41.64,41.82,174374.0,39.6011,40.0671,39.6011,39.7723,174374.0
2023-10-09 10:00:00,41.82,41.84,41.63,41.72,165740.0,39.7723,39.7913,39.5916,39.6772,165740.0
2023-10-09 10:30:00,41.72,41.81,41.66,41.73,126477.0,39.6772,39.7628,39.6201,39.6867,126477.0
2023-10-09 11:00:00,41.73,41.96,41.73,41.96,104518.0,39.6867,39.9055,39.6867,39.9055,104518.0
2023-10-09 11:30:00,41.96,41.98,41.76,41.84,112158.0,39.9055,39.9245,39.7152,39.7913,112158.0
2023-10-09 12:00:00,41.83,41.89,41.72,41.73,107848.0,39.7818,39.8389,39.6772,39.6867,107848.0
2023-10-09 12:30:00,41.73,41.8,41.66,41.7,107474.0,39.6867,39.7533,39.6201,39.6582,107474.0
2023-10-09 13:00:00,41.71,41.84,41.67,41.84,77583.0,39.6677,39.7913,39.6297,39.7913,77583.0
2023-10-09 13:30:00,41.84,42.08,41.84,42.07,94800.0,39.7913,40.0196,39.7913,40.0101,94800.0
2023-10-09 14:00:00,42.07,42.09,42.0,42.06,139482.0,40.0101,40.0291,39.9435,40.0006,139482.0
2023-10-09 14:30:00,42.06,42.12,41.97,42.08,90404.0,40.0006,40.0576,39.915,40.0196,90404.0
2023-10-09 15:00:00,42.08,42.08,41.92,41.98,131405.0,40.0196,40.0196,39.8674,39.9245,131405.0
2023-10-09 15:30:00,41.98,41.98,41.81,41.93,403986.0,39.9245,39.9245,39.7628,39.8769,403986.0
2023-10-10 09:30:00,42.17,42.49,42.01,42.27,121243.0,40.1052,40.4095,39.953,40.2003,121243.0
2023-10-10 10:00:00,42.28,42.61,42.22,42.56,153009.0,40.2098,40.5236,40.1527,40.4761,153009.0
2023-10-10 10:30:00,42.57,42.58,42.3,42.37,99631.0,40.4856,40.4951,40.2288,40.2954,99631.0
2023-10-10 11:00:00,42.37,42.57,42.31,42.46,103716.0,40.2954,40.4856,40.2383,40.381,103716.0
2023-10-10 11:30:00,42.46,42.51,42.4,42.49,122825.0,40.381,40.4285,40.3239,40.4095,122825.0
2023-10-10 12:00:00,42.5,42.57,42.47,42.54,118902.0,40.419,40.4856,40.3905,40.4571,118902.0
2023-10-10 12:30:00,42.54,42.57,42.42,42.48,99684.0,40.4571,40.4856,40.3429,40.4,99684.0
2023-10-10 13:00:00,42.48,42.5,42.3,42.43,94716.0,40.4,40.419,40.2288,40.3524,94716.0
2023-10-10 13:30:00,42.43,42.46,42.37,42.41,61567.0,40.3524,40.381,40.2954,40.3334,61567.0
2023-10-10 14:00:00,42.41,42.42,42.27,42.3,100120.0,40.3334,40.3429,40.2003,40.2288,100120.0
2023-10-10 14:30:00,42.3,42.42,42.25,42.26,123047.0,40.2288,40.3429,40.1813,40.1908,123047.0
2023-10-10 15:00:00,42.26,42.35,42.22,42.25,153561.0,40.1908,40.2764,40.1527,40.1813,153561.0
2023-10-10 15:30:00,42.25,42.38,42.23,42.3,383633.0,40.1813,40.3049,40.1622,40.2288,383633.0
2023-10-11 09:30:00,42.18,42.57,42.18,42.44,136255.0,40.1147,40.4856,40.1147,40.3619,136255.0
2023-10-11 10:00:00,42.44,42.52,42.26,42.36,90839.0,40.3619,40.438,40.1908,40.2859,90839.0
2023-10-11 10:30:00,42.37,42.45,42.19,42.44,123586.0,40.2954,40.3715,40.1242,40.3619,123586.0
2023-10-11 11:00:00,42.44,42.48,42.12,42.21,93814.0,40.3619,40.4,40.0576,40.1432,93814.0
2023-10-11 11:30:00,42.21,42.28,42.17,42.19,109827.0,40.1432,40.2098,40.1052,40.1242,109827.0
2023-10-11 12:00:00,42.19,42.23,42.03,42.07,126407.0,40.1242,40.1622,39.972,40.0101,126407.0
2023-10-11 12:30:00,42.08,42.13,41.97,42.05,148109.0,40.0196,40.0671,39.915,39.991,148109.0
2023-10-11 13:00:00,42.05,42.13,42.0,42.02,84156.0,39.991,40.0671,39.9435,39.9625,84156.0
2023-10-11 13:30:00,42.02,42.03,41.91,41.93,127663.0,39.9625,39.972,39.8579,39.8769,127663.0
2023-10-11 14:00:00,41.95,42.1,41.94,42.03,118749.0,39.8959,40.0386,39.8864,39.972,118749.0
2023-10-11 14:30:00,42.03,42.12,42.01,42.05,112981.0,39.972,40.0576,39.953,39.991,112981.0
2023-10-11 15:00:00,42.06,42.13,42.04,42.12,142326.0,40.0006,40.0671,39.9815,40.0576,142326.0
2023-10-11 15:30:00,42.12,42.22,42.08,42.14,446915.0,40.0576,40.1527,40.0196,40.0766,446915.0
2023-10-12 09:30:00,42.32,42.33,41.43,41.44,245208.0,40.2478,40.2573,39.4014,39.4109,245208.0
2023-10-12 10:00:00,41.44,41.46,41.19,41.24,459336.0,39.4109,39.4299,39.1732,39.2207,459336.0
2023-10-12 10:30:00,41.25,41.53,41.23,41.41,442695.0,39.2302,39.4965,39.2112,39.3824,442695.0
2023-10-12 11:00:00,41.41,41.48,41.33,41.46,496625.0,39.3824,39.449,39.3063,39.4299,496625.0
2023-10-12 11:30:00,41.46,41.47,41.2,41.34,181690.0,39.4299,39.4394,39.1827,39.3158,181690.0
2023-10-12 12:00:00,41.34,41.57,41.33,41.41,449998.0,39.3158,39.5345,39.3063,39.3824,449998.0
2023-10-12 12:30:00,41.41,41.42,41.19,41.2,370748.0,39.3824,39.3919,39.1732,39.1827,370748.0
2023-10-12 13:00:00,41.21,41.21,40.99,41.0,200287.0,39.1922,39.1922,38.9829,38.9925,200287.0
2023-10-12 13:30:00,40.99,41.03,40.94,40.94,108939.0,38.9829,39.021,38.9354,38.9354,108939.0
2023-10-12 14:00:00,40.95,40.98,40.78,40.95,203202.0,38.9449,38.9734,38.7832,38.9449,203202.0
2023-10-12 14:30:00,40.95,41.05,40.91,41.03,200880.0,38.9449,39.04,38.9069,39.021,200880.0
2023-10-12 15:00:00,41.03,41.19,41.03,41.1,188199.0,39.021,39.1732,39.021,39.0876,188199.0
2023-10-12 15:30:00,41.1,41.28,41.09,41.25,690557.0,39.0876,39.2587,39.0781,39.2302,690557.0
2023-10-13 09:30:00,41.44,41.99,41.44,41.7,210897.0,39.4109,39.934,39.4109,39.6582,210897.0
2023-10-13 10:00:00,41.69,41.79,41.55,41.57,147848.0,39.6487,39.7438,39.5155,39.5345,147848.0
2023-10-13 10:30:00,41.57,41.77,41.54,41.74,381510.0,39.5345,39.7248,39.506,39.6962,381510.0
2023-10-13 11:00:00,41.73,41.74,41.45,41.61,101301.0,39.6867,39.6962,39.4204,39.5726,101301.0
2023-10-13 11:30:00,41.61,41.69,41.46,41.5,94554.0,39.5726,39.6487,39.4299,39.468,94554.0
2023-10-13 12:00:00,41.5,41.56,41.44,41.48,111298.0,39.468,39.525,39.4109,39.449,111298.0
2023-10-13 12:30:00,41.48,41.52,41.21,41.29,115542.0,39.449,39.487,39.1922,39.2683,115542.0
2023-10-13 13:00:00,41.29,41.33,41.04,41.06,122363.0,39.2683,39.3063,39.0305,39.0495,122363.0
2023-10-13 13:30:00,41.06,41.27,41.02,41.16,117851.0,39.0495,39.2492,39.0115,39.1446,117851.0
2023-10-13 14:00:00,41.16,41.29,41.13,41.23,99548.0,39.1446,39.2683,39.1161,39.2112,99548.0
2023-10-13 14:30:00,41.23,41.3,41.1,41.19,94484.0,39.2112,39.2778,39.0876,39.1732,94484.0
2023-10-13 15:00:00,41.19,41.29,41.11,41.2,135435.0,39.1732,39.2683,39.0971,39.1827,135435.0
2023-10-13 15:30:00,41.21,41.29,41.15,41.19,485542.0,39.1922,39.2683,39.1351,39.1732,485542.0
2023-10-16 09:30:00,41.54,41.79,41.4,41.64,183800.0,39.506,39.7438,39.3729,39.6011,183800.0
2023-10-16 10:00:00,41.63,41.87,41.46,41.84,133037.0,39.5916,39.8199,39.4299,39.7913,133037.0
2023-10-16 10:30:00,41.84,42.04,41.79,42.04,137825.0,39.7913,39.9815,39.7438,39.9815,137825.0
2023-10-16 11:00:00,42.05,42.1,41.88,41.92,95235.0,39.991,40.0386,39.8294,39.8674,95235.0
2023-10-16 11:30:00,41.91,41.93,41.75,41.88,181637.0,39.8579,39.8769,39.7057,39.8294,181637.0
2023-10-16 12:00:00,41.89,41.92,41.77,41.85,152508.0,39.8389,39.8674,39.7248,39.8008,152508.0
2023-10-16 12:30:00,41.86,41.95,41.79,41.84,107935.0,39.8103,39.8959,39.7438,39.7913,107935.0
2023-10-16 13:00:00,41.84,41.89,41.66,41.77,112784.0,39.7913,39.8389,39.6201,39.7248,112784.0
2023-10-16 13:30:00,41.77,41.88,41.72,41.84,120752.0,39.7248,39.8294,39.6772,39.7913,120752.0
2023-10-16 14:00:00,41.84,41.86,41.72,41.73,140199.0,39.7913,39.8103,39.6772,39.6867,140199.0
2023-10-16 14:30:00,41.72,41.75,41.63,41.72,115748.0,39.6772,39.7057,39.5916,39.6772,115748.0
2023-10-16 15:00:00,41.73,41.96,41.71,41.95,209862.0,39.6867,39.9055,39.6677,39.8959,209862.0
2023-10-16 15:30:00,41.95,41.99,41.8,41.8,1017107.0,39.8959,39.934,39.7533,39.7533,1017107.0
2023-10-17 09:30:00,41.0,41.24,39.66,40.19,1189700.0,38.9925,39.2207,37.7181,38.2221,1189700.0
2023-10-17 10:00:00,40.18,40.39,39.89,39.98,496255.0,38.2126,38.4123,37.9368,38.0224,496255.0
2023-10-17 10:30:00,39.99,41.58,39.73,41.35,1832607.0,38.0319,39.5441,37.7846,39.3253,1832607.0
2023-10-17 11:00:00,41.31,43.05,40.99,42.63,2527556.0,39.2873,40.9421,38.9829,40.5426,2527556.0
2023-10-17 11:30:00,42.62,43.91,42.48,43.48,988319.0,40.5331,41.76,40.4,41.351,988319.0
2023-10-17 12:00:00,43.48,43.71,43.3,43.52,914709.0,41.351,41.5698,41.1798,41.3891,914709.0
2023-10-17 12:30:00,43.52,43.83,43.43,43.72,557776.0,41.3891,41.6839,41.3035,41.5793,557776.0
2023-10-17 13:00:00,43.71,43.92,43.53,43.61,554553.0,41.5698,41.7695,41.3986,41.4747,554553.0
2023-10-17 13:30:00,43.61,43.61,43.04,43.24,493352.0,41.4747,41.4747,40.9326,41.1228,493352.0
2023-10-17 14:00:00,43.25,43.46,43.21,43.41,411255.0,41.1323,41.332,41.0942,41.2845,411255.0
2023-10-17 14:30:00,43.4,43.66,43.26,43.35,433686.0,41.2749,41.5222,41.1418,41.2274,433686.0
2023-10-17 15:00:00,43.35,43.56,43.34,43.41,621439.0,41.2274,41.4271,41.2179,41.2845,621439.0
2023-10-17 15:30:00,43.41,43.6,43.4,43.43,1366446.0,41.2845,41.4651,41.2749,41.3035,1366446.0
2023-10-18 09:30:00,43.31,44.11,43.2,43.44,814014.0,41.1893,41.9502,41.0847,41.313,814014.0
2023-10-18 10:00:00,43.43,43.68,43.28,43.37,477573.0,41.3035,41.5412,41.1608,41.2464,477573.0
2023-10-18 10:30:00,43.37,43.48,43.23,43.29,323482.0,41.2464,41.351,41.1133,41.1703,323482.0
2023-10-18 11:00:00,43.29,43.48,43.09,43.44,552955.0,41.1703,41.351,40.9801,41.313,552955.0
2023-10-18 11:30:00,43.44,43.47,43.25,43.32,261367.0,41.313,41.3415,41.1323,41.1989,261367.0
2023-10-18 12:00:00,43.33,43.34,43.14,43.26,232694.0,41.2084,41.2179,41.0277,41.1418,232694.0
2023-10-18 12:30:00,43.26,43.3,43.21,43.25,125436.0,41.1418,41.1798,41.0942,41.1323,125436.0
2023-10-18 13:00:00,43.25,43.5,43.14,43.43,237912.0,41.1323,41.37,41.0277,41.3035,237912.0
2023-10-18 13:30:00,43.43,43.51,43.26,43.5,167011.0,41.3035,41.3796,41.1418,41.37,167011.0
2023-10-18 14:00:00,43.5,43.62,43.35,43.39,192723.0,41.37,41.4842,41.2274,41.2654,192723.0
2023-10-18 14:30:00,43.4,43.45,43.2,43.28,145088.0,41.2749,41.3225,41.0847,41.1608,145088.0
2023-10-18 15:00:00,43.28,43.28,43.13,43.18,319977.0,41.1608,41.1608,41.0182,41.0657,319977.0
2023-10-18 15:30:00,43.19,43.3,43.12,43.15,862614.0,41.0752,41.1798,41.0087,41.0372,862614.0
2023-10-19 09:30:00,43.25,43.42,42.75,42.8,341508.0,41.1323,41.294,40.6568,40.7043,341508.0
2023-10-19 10:00:00,42.8,42.99,42.6,42.91,405127.0,40.7043,40.885,40.5141,40.8089,405127.0
2023-10-19 10:30:00,42.92,42.92,42.7,42.85,224690.0,40.8184,40.8184,40.6092,40.7519,224690.0
2023-10-19 11:00:00,42.84,42.93,42.77,42.79,170092.0,40.7424,40.828,40.6758,40.6948,170092.0
2023-10-19 11:30:00,42.79,42.95,42.74,42.82,162950.0,40.6948,40.847,40.6473,40.7233,162950.0
2023-10-19 12:00:00,42.82,43.21,42.68,42.93,218567.0,40.7233,41.0942,40.5902,40.828,218567.0
2023-10-19 12:30:00,42.94,43.09,42.73,43.03,201163.0,40.8375,40.9801,40.6377,40.9231,201163.0
2023-10-19 13:00:00,43.02,43.21,42.92,43.01,188221.0,40.9135,41.0942,40.8184,40.904,188221.0
2023-10-19 13:30:00,43.01,43.04,42.76,42.82,159766.0,40.904,40.9326,40.6663,40.7233,159766.0
2023-10-19 14:00:00,42.81,42.86,42.58,42.67,135563.0,40.7138,40.7614,40.4951,40.5807,135563.0
2023-10-19 14:30:00,42.66,42.66,42.38,42.41,142709.0,40.5712,40.5712,40.3049,40.3334,142709.0
2023-10-19 15:00:00,42.41,42.43,42.19,42.23,285727.0,40.3334,40.3524,40.1242,40.1622,285727.0
2023-10-19 15:30:00,42.24,42.35,42.11,42.17,922840.0,40.1717,40.2764,40.0481,40.1052,922840.0
2023-10-20 09:30:00,42.05,42.25,41.5,41.54,512740.0,39.991,40.1813,39.468,39.506,512740.0
2023-10-20 10:00:00,41.54,41.55,41.15,41.49,297151.0,39.506,39.5155,39.1351,39.4585,297151.0
2023-10-20 10:30:00,41.48,41.82,41.46,41.81,200474.0,39.449,39.7723,39.4299,39.7628,200474.0
2023-10-20 11:00:00,41.8,41.86,41.64,41.7,151296.0,39.7533,39.8103,39.6011,39.6582,151296.0
2023-10-20 11:30:00,41.7,41.96,41.65,41.9,133108.0,39.6582,39.9055,39.6106,39.8484,133108.0
2023-10-20 12:00:00,41.89,41.91,41.75,41.82,126520.0,39.8389,39.8579,39.7057,39.7723,126520.0
2023-10-20 12:30:00,41.83,42.03,41.83,42.01,199999.0,39.7818,39.972,39.7818,39.953,199999.0
2023-10-20 13:00:00,42.02,42.09,41.85,42.03,138473.0,39.9625,40.0291,39.8008,39.972,138473.0
2023-10-20 13:30:00,42.05,42.05,41.86,41.96,126767.0,39.991,39.991,39.8103,39.9055,126767.0
2023-10-20 14:00:00,41.96,41.97,41.81,41.83,164095.0,39.9055,39.915,39.7628,39.7818,164095.0
2023-10-20 14:30:00,41.83,41.89,41.74,41.77,133428.0,39.7818,39.8389,39.6962,39.7248,133428.0
2023-10-20 15:00:00,41.78,41.89,41.75,41.81,207318.0,39.7343,39.8389,39.7057,39.7628,207318.0
2023-10-20 15:30:00,41.82,41.82,41.63,41.66,589987.0,39.7723,39.7723,39.5916,39.6201,589987.0
2023-10-23 09:30:00,41.55,41.8,41.4,41.74,190706.0,39.5155,39.7533,39.3729,39.6962,190706.0
2023-10-23 10:00:00,41.73,41.85,41.62,41.62,103619.0,39.6867,39.8008,39.5821,39.5821,103619.0
2023-10-23 10:30:00,41.61,41.75,41.51,41.62,105092.0,39.5726,39.7057,39.4775,39.5821,105092.0
2023-10-23 11:00:00,41.63,41.82,41.59,41.7,120980.0,39.5916,39.7723,39.5536,39.6582,120980.0
2023-10-23 11:30:00,41.69,41.89,41.65,41.88,117252.0,39.6487,39.8389,39.6106,39.8294,117252.0
2023-10-23 12:00:00,41.87,41.9,41.64,41.7,101120.0,39.8199,39.8484,39.6011,39.6582,101120.0
2023-10-23 12:30:00,41.7,41.9,41.69,41.9,126834.0,39.6582,39.8484,39.6487,39.8484,126834.0
2023-10-23 13:00:00,41.89,41.89,41.63,41.7,101917.0,39.8389,39.8389,39.5916,39.6582,101917.0
2023-10-23 13:30:00,41.69,41.83,41.66,41.73,101504.0,39.6487,39.7818,39.6201,39.6867,101504.0
2023-10-23 14:00:00,41.73,41.74,41.65,41.7,76328.0,39.6867,39.6962,39.6106,39.6582,76328.0
2023-10-23 14:30:00,41.7,41.82,41.63,41.68,112586.0,39.6582,39.7723,39.5916,39.6392,112586.0
2023-10-23 15:00:00,41.7,41.7,41.39,41.41,207400.0,39.6582,39.6582,39.3634,39.3824,207400.0
2023-10-23 15:30:00,41.4,41.56,41.36,41.49,648522.0,39.3729,39.525,39.3348,39.4585,648522.0
2023-10-24 09:30:00,41.57,42.38,41.57,42.16,754737.0,39.5345,40.3049,39.5345,40.0957,754737.0
2023-10-24 10:00:00,42.15,42.17,41.92,42.11,177390.0,40.0861,40.1052,39.8674,40.0481,177390.0
2023-10-24 10:30:00,42.09,42.1,41.83,41.84,110816.0,40.0291,40.0386,39.7818,39.7913,110816.0
2023-10-24 11:00:00,41.83,41.83,41.52,41.61,111410.0,39.7818,39.7818,39.487,39.5726,111410.0
2023-10-24 11:30:00,41.61,41.71,41.56,41.63,95228.0,39.5726,39.6677,39.525,39.5916,95228.0
2023-10-24 12:00:00,41.64,41.65,41.42,41.43,68909.0,39.6011,39.6106,39.3919,39.4014,68909.0
2023-10-24 12:30:00,41.43,41.5,41.39,41.46,58167.0,39.4014,39.468,39.3634,39.4299,58167.0
2023-10-24 13:00:00,41.45,41.61,41.43,41.6,127526.0,39.4204,39.5726,39.4014,39.5631,127526.0
2023-10-24 13:30:00,41.6,41.64,41.54,41.6,74559.0,39.5631,39.6011,39.506,39.5631,74559.0
2023-10-24 14:00:00,41.61,41.73,41.6,41.7,129865.0,39.5726,39.6867,39.5631,39.6582,129865.0
2023-10-24 14:30:00,41.71,41.83,41.71,41.78,96617.0,39.6677,39.7818,39.6677,39.7343,96617.0
2023-10-24 15:00:00,41.78,41.89,41.74,41.87,215684.0,39.7343,39.8389,39.6962,39.8199,215684.0
2023-10-24 15:30:00,41.87,41.92,41.76,41.77,719803.0,39.8199,39.8674,39.7152,39.7248,719803.0
2023-10-25 09:30:00,41.59,41.75,41.45,41.56,234133.0,39.5536,39.7057,39.4204,39.525,234133.0
2023-10-25 10:00:00,41.56,41.56,41.31,41.4,136484.0,39.525,39.525,39.2873,39.3729,136484.0
2023-10-25 10:30:00,41.4,41.67,41.27,41.65,182896.0,39.3729,39.6297,39.2492,39.6106,182896.0
2023-10-25 11:00:00,41.64,42.0,41.58,41.94,354408.0,39.6011,39.9435,39.5441,39.8864,354408.0
2023-10-25 11:30:00,41.93,41.99,41.8,41.87,172162.0,39.8769,39.934,39.7533,39.8199,172162.0
2023-10-25 12:00:00,41.86,41.87,41.69,41.82,216204.0,39.8103,39.8199,39.6487,39.7723,216204.0
2023-10-25 12:30:00,41.83,41.92,41.61,41.66,443195.0,39.7818,39.8674,39.5726,39.6201,443195.0
2023-10-25 13:00:00,41.66,41.68,41.49,41.49,572384.0,39.6201,39.6392,39.4585,39.4585,572384.0
2023-10-25 13:30:00,41.47,41.65,41.42,41.64,193171.0,39.4394,39.6106,39.3919,39.6011,193171.0
2023-10-25 14:00:00,41.64,41.68,41.54,41.63,161293.0,39.6011,39.6392,39.506,39.5916,161293.0
2023-10-25 14:30:00,41.63,41.75,41.55,41.71,194209.0,39.5916,39.7057,39.5155,39.6677,194209.0
2023-10-25 15:00:00,41.72,41.83,41.66,41.82,207304.0,39.6772,39.7818,39.6201,39.7723,207304.0
2023-10-25 15:30:00,41.82,41.88,41.78,41.86,672837.0,39.7723,39.8294,39.7343,39.8103,672837.0
2023-10-26 09:30:00,41.44,41.89,41.43,41.64,238872.0,39.8039,40.2361,39.7943,39.996,238872.0
2023-10-26 10:00:00,41.64,42.35,41.56,42.31,543033.0,39.996,40.678,39.9192,40.6396,543033.0
2023-10-26 10:30:00,42.31,42.39,42.21,42.25,291325.0,40.6396,40.7164,40.5435,40.5819,291325.0
2023-10-26 11:00:00,42.25,42.34,42.05,42.14,266654.0,40.5819,40.6684,40.3898,40.4763,266654.0
2023-10-26 11:30:00,42.13,42.3,42.11,42.26,167270.0,40.4667,40.6299,40.4474,40.5915,167270.0
2023-10-26 12:00:00,42.25,42.25,42.05,42.14,150378.0,40.5819,40.5819,40.3898,40.4763,150378.0
2023-10-26 12:30:00,42.13,42.25,42.08,42.21,204277.0,40.4667,40.5819,40.4186,40.5435,204277.0
2023-10-26 13:00:00,42.21,42.28,42.14,42.22,171037.0,40.5435,40.6107,40.4763,40.5531,171037.0
2023-10-26 13:30:00,42.21,42.29,42.11,42.28,194879.0,40.5435,40.6203,40.4474,40.6107,194879.0
2023-10-26 14:00:00,42.28,42.45,42.28,42.41,117651.0,40.6107,40.774,40.6107,40.7356,117651.0
2023-10-26 14:30:00,42.4,42.49,42.36,42.44,175190.0,40.726,40.8124,40.6876,40.7644,175190.0
2023-10-26 15:00:00,42.44,42.53,42.33,42.37,211899.0,40.7644,40.8509,40.6588,40.6972,211899.0
2023-10-26 15:30:00,42.36,42.38,42.1,42.13,618638.0,40.6876,40.7068,40.4378,40.4667,618638.0
2023-10-27 09:30:00,41.98,42.03,41.72,41.79,248203.0,40.3226,40.3706,40.0728,40.1401,248203.0
2023-10-27 10:00:00,41.75,41.91,41.62,41.86,282257.0,40.1017,40.2553,39.9768,40.2073,282257.0
2023-10-27 10:30:00,41.87,41.99,41.71,41.99,179607.0,40.2169,40.3322,40.0632,40.3322,179607.0
2023-10-27 11:00:00,41.99,42.01,41.89,41.93,97764.0,40.3322,40.3514,40.2361,40.2746,97764.0
2023-10-27 11:30:00,41.94,42.02,41.86,41.93,135700.0,40.2842,40.361,40.2073,40.2746,135700.0
2023-10-27 12:00:00,41.92,41.92,41.76,41.82,150531.0,40.2649,40.2649,40.1113,40.1689,150531.0
2023-10-27 12:30:00,41.8,41.9,41.75,41.79,182189.0,40.1497,40.2457,40.1017,40.1401,182189.0
2023-10-27 13:00:00,41.78,41.85,41.69,41.71,605081.0,40.1305,40.1977,40.044,40.0632,605081.0
2023-10-27 13:30:00,41.71,41.77,41.64,41.73,360476.0,40.0632,40.1209,39.996,40.0824,360476.0
2023-10-27 14:00:00,41.73,41.75,41.61,41.65,412480.0,40.0824,40.1017,39.9672,40.0056,412480.0
2023-10-27 14:30:00,41.65,41.8,41.65,41.71,440315.0,40.0056,40.1497,40.0056,40.0632,440315.0
2023-10-27 15:00:00,41.71,41.73,41.5,41.71,296066.0,40.0632,40.0824,39.8615,40.0632,296066.0
2023-10-27 15:30:00,41.7,41.72,41.54,41.63,731156.0,40.0536,40.0728,39.9,39.9864,731156.0
2023-10-30 09:30:00,42.1,42.3,41.87,42.05,237993.0,40.4378,40.6299,40.2169,40.3898,237993.0
2023-10-30 10:00:00,42.05,42.12,41.8,41.95,230326.0,40.3898,40.4571,40.1497,40.2938,230326.0
2023-10-30 10:30:00,41.96,42.05,41.88,41.96,143272.0,40.3034,40.3898,40.2265,40.3034,143272.0
2023-10-30 11:00:00,41.96,42.11,41.9,41.98,117744.0,40.3034,40.4474,40.2457,40.3226,117744.0
2023-10-30 11:30:00,41.99,42.06,41.91,41.98,80509.0,40.3322,40.3994,40.2553,40.3226,80509.0
2023-10-30 12:00:00,41.99,42.03,41.94,41.98,89927.0,40.3322,40.3706,40.2842,40.3226,89927.0
2023-10-30 12:30:00,41.98,42.09,41.91,41.98,105987.0,40.3226,40.4282,40.2553,40.3226,105987.0
2023-10-30 13:00:00,41.99,42.21,41.95,42.2,124015.0,40.3322,40.5435,40.2938,40.5339,124015.0
2023-10-30 13:30:00,42.2,42.25,42.12,42.23,115997.0,40.5339,40.5819,40.4571,40.5627,115997.0
2023-10-30 14:00:00,42.23,42.32,42.19,42.23,177955.0,40.5627,40.6492,40.5243,40.5627,177955.0
2023-10-30 14:30:00,42.23,42.36,42.22,42.29,166784.0,40.5627,40.6876,40.5531,40.6203,166784.0
2023-10-30 15:00:00,42.29,42.55,42.28,42.48,276626.0,40.6203,40.8701,40.6107,40.8028,276626.0
2023-10-30 15:30:00,42.48,42.52,42.34,42.34,668886.0,40.8028,40.8413,40.6684,40.6684,668886.0
2023-10-31 09:30:00,42.32,42.65,42.32,42.44,155378.0,40.6492,40.9661,40.6492,40.7644,155378.0
2023-10-31 10:00:00,42.44,42.45,42.2,42.27,133059.0,40.7644,40.774,40.5339,40.6011,133059.0
2023-10-31 10:30:00,42.26,42.39,42.18,42.32,150783.0,40.5915,40.7164,40.5147,40.6492,150783.0
2023-10-31 11:00:00,42.33,42.49,42.3,42.44,101614.0,40.6588,40.8124,40.6299,40.7644,101614.0
2023-10-31 11:30:00,42.44,42.47,42.34,42.46,89671.0,40.7644,40.7932,40.6684,40.7836,89671.0
2023-10-31 12:00:00,42.46,42.5,42.31,42.42,115693.0,40.7836,40.822,40.6396,40.7452,115693.0
2023-10-31 12:30:00,42.42,42.51,42.37,42.5,109611.0,40.7452,40.8317,40.6972,40.822,109611.0
2023-10-31 13:00:00,42.5,42.57,42.45,42.55,179423.0,40.822,40.8893,40.774,40.8701,179423.0
2023-10-31 13:30:00,42.54,42.59,42.49,42.51,185245.0,40.8605,40.9085,40.8124,40.8317,185245.0
2023-10-31 14:00:00,42.51,42.54,42.42,42.42,122504.0,40.8317,40.8605,40.7452,40.7452,122504.0
2023-10-31 14:30:00,42.42,42.55,42.4,42.53,160950.0,40.7452,40.8701,40.726,40.8509,160950.0
2023-10-31 15:00:00,42.54,42.58,42.48,42.51,204802.0,40.8605,40.8989,40.8028,40.8317,204802.0
2023-10-31 15:30:00,42.5,42.54,42.33,42.5,594055.0,40.822,40.8605,40.6588,40.822,594055.0
2023-11-01 09:30:00,42.5,42.79,42.42,42.7,185274.0,40.822,41.1006,40.7452,41.0142,185274.0
2023-11-01 10:00:00,42.71,42.96,42.62,42.92,241560.0,41.0238,41.2639,40.9373,41.2255,241560.0
2023-11-01 10:30:00,42.92,43.05,42.9,43.0,133955.0,41.2255,41.3503,41.2063,41.3023,133955.0
2023-11-01 11:00:00,43.0,43.14,42.97,43.02,170042.0,41.3023,41.4368,41.2735,41.3215,170042.0
2023-11-01 11:30:00,43.02,43.14,43.0,43.05,140844.0,41.3215,41.4368,41.3023,41.3503,140844.0
2023-11-01 12:00:00,43.05,43.07,42.89,42.9,224844.0,41.3503,41.3695,41.1967,41.2063,224844.0
2023-11-01 12:30:00,42.9,42.97,42.85,42.86,179784.0,41.2063,41.2735,41.1582,41.1678,179784.0
2023-11-01 13:00:00,42.86,42.92,42.73,42.87,311099.0,41.1678,41.2255,41.043,41.1774,311099.0
2023-11-01 13:30:00,42.86,42.93,42.8,42.91,179717.0,41.1678,41.2351,41.1102,41.2159,179717.0
2023-11-01 14:00:00,42.92,43.06,42.88,42.99,169674.0,41.2255,41.3599,41.187,41.2927,169674.0
2023-11-01 14:30:00,43.0,43.16,42.93,43.16,353437.0,41.3023,41.456,41.2351,41.456,353437.0
2023-11-01 15:00:00,43.16,43.37,43.16,43.22,325516.0,41.456,41.6577,41.456,41.5136,325516.0
2023-11-01 15:30:00,43.22,43.28,43.08,43.17,1022541.0,41.5136,41.5713,41.3791,41.4656,1022541.0
2023-11-02 09:30:00,43.6,43.94,43.46,43.89,343958.0,41.8786,42.2052,41.7441,42.1572,343958.0
2023-11-02 10:00:00,43.89,43.99,43.67,43.99,565216.0,42.1572,42.2532,41.9459,42.2532,565216.0
2023-11-02 10:30:00,43.99,44.21,43.98,44.18,475816.0,42.2532,42.4645,42.2436,42.4357,475816.0
2023-11-02 11:00:00,44.18,44.22,44.1,44.15,451389.0,42.4357,42.4741,42.3589,42.4069,451389.0
2023-11-02 11:30:00,44.15,44.27,44.14,44.18,162070.0,42.4069,42.5222,42.3973,42.4357,162070.0
2023-11-02 12:00:00,44.18,44.2,44.09,44.12,165821.0,42.4357,42.4549,42.3493,42.3781,165821.0
2023-11-02 12:30:00,44.12,44.3,44.1,44.23,171174.0,42.3781,42.551,42.3589,42.4837,171174.0
2023-11-02 13:00:00,44.23,44.34,44.22,44.24,120926.0,42.4837,42.5894,42.4741,42.4934,120926.0
2023-11-02 13:30:00,44.25,44.31,44.19,44.26,256395.0,42.503,42.5606,42.4453,42.5126,256395.0
2023-11-02 14:00:00,44.25,44.28,44.16,44.21,279337.0,42.503,42.5318,42.4165,42.4645,279337.0
2023-11-02 14:30:00,44.22,44.28,44.15,44.21,365268.0,42.4741,42.5318,42.4069,42.4645,365268.0
2023-11-02 15:00:00,44.21,44.3,44.18,44.2,469202.0,42.4645,42.551,42.4357,42.4549,469202.0
2023-11-02 15:30:00,44.21,44.35,44.19,44.25,1020419.0,42.4645,42.599,42.4453,42.503,1020419.0
2023-11-03 09:30:00,44.91,45.4,44.72,45.25,176299.0,43.1369,43.6076,42.9544,43.4635,176299.0
2023-11-03 10:00:00,45.24,45.28,44.9,44.92,121705.0,43.4539,43.4923,43.1273,43.1465,121705.0
2023-11-03 10:30:00,44.91,45.05,44.84,44.99,214195.0,43.1369,43.2714,43.0697,43.2137,214195.0
2023-11-03 11:00:00,45.0,45.19,44.99,45.09,162596.0,43.2233,43.4058,43.2137,43.3098,162596.0
2023-11-03 11:30:00,45.1,45.28,45.09,45.26,94814.0,43.3194,43.4923,43.3098,43.4731,94814.0
2023-11-03 12:00:00,45.26,45.3,45.21,45.27,137560.0,43.4731,43.5115,43.4251,43.4827,137560.0
2023-11-03 12:30:00,45.28,45.38,45.24,45.38,85051.0,43.4923,43.5883,43.4539,43.5883,85051.0
2023-11-03 13:00:00,45.38,45.47,45.36,45.4,95468.0,43.5883,43.6748,43.5691,43.6076,95468.0
2023-11-03 13:30:00,45.4,45.49,45.37,45.47,104458.0,43.6076,43.694,43.5787,43.6748,104458.0
2023-11-03 14:00:00,45.48,45.5,45.35,45.43,134373.0,43.6844,43.7036,43.5595,43.6364,134373.0
2023-11-03 14:30:00,45.44,45.51,45.41,45.51,152482.0,43.646,43.7132,43.6172,43.7132,152482.0
2023-11-03 15:00:00,45.51,45.53,45.4,45.41,217369.0,43.7132,43.7324,43.6076,43.6172,217369.0
2023-11-03 15:30:00,45.41,45.46,45.25,45.26,699515.0,43.6172,43.6652,43.4635,43.4731,699515.0
2023-11-06 09:30:00,45.32,45.42,44.81,44.82,153666.0,43.5307,43.6268,43.0408,43.0505,153666.0
2023-11-06 10:00:00,44.82,44.85,44.55,44.73,221945.0,43.0505,43.0793,42.7911,42.964,221945.0
2023-11-06 10:30:00,44.74,44.89,44.67,44.8,173382.0,42.9736,43.1177,42.9064,43.0312,173382.0
2023-11-06 11:00:00,44.8,44.92,44.79,44.87,103589.0,43.0312,43.1465,43.0216,43.0985,103589.0
2023-11-06 11:30:00,44.87,44.97,44.8,44.96,163743.0,43.0985,43.1945,43.0312,43.1849,163743.0
2023-11-06 12:00:00,44.97,44.99,44.8,44.85,105236.0,43.1945,43.2137,43.0312,43.0793,105236.0
2023-11-06 12:30:00,44.85,44.85,44.67,44.7,81855.0,43.0793,43.0793,42.9064,42.9352,81855.0
2023-11-06 13:00:00,44.7,44.76,44.59,44.72,88038.0,42.9352,42.9928,42.8295,42.9544,88038.0
2023-11-06 13:30:00,44.72,44.77,44.71,44.76,199008.0,42.9544,43.0024,42.9448,42.9928,199008.0
2023-11-06 14:00:00,44.76,44.79,44.64,44.75,113049.0,42.9928,43.0216,42.8776,42.9832,113049.0
2023-11-06 14:30:00,44.76,44.91,44.74,44.9,155407.0,42.9928,43.1369,42.9736,43.1273,155407.0
2023-11-06 15:00:00,44.91,44.93,44.78,44.86,311614.0,43.1369,43.1561,43.012,43.0889,311614.0
2023-11-06 15:30:00,44.86,45.0,44.79,44.99,566112.0,43.0889,43.2233,43.0216,43.2137,566112.0
2023-11-07 09:30:00,44.69,44.98,44.63,44.96,195425.0,42.9256,43.2041,42.868,43.1849,195425.0
2023-11-07 10:00:00,44.97,45.14,44.93,45.11,134402.0,43.1945,43.3578,43.1561,43.329,134402.0
2023-11-07 10:30:00,45.11,45.21,45.06,45.2,164350.0,43.329,43.4251,43.281,43.4154,164350.0
2023-11-07 11:00:00,45.2,45.2,44.96,44.97,164265.0,43.4154,43.4154,43.1849,43.1945,164265.0
2023-11-07 11:30:00,44.97,45.05,44.97,45.02,76291.0,43.1945,43.2714,43.1945,43.2426,76291.0
2023-11-07 12:00:00,45.01,45.06,44.98,45.03,90200.0,43.233,43.281,43.2041,43.2522,90200.0
2023-11-07 12:30:00,45.02,45.05,44.72,44.8,143614.0,43.2426,43.2714,42.9544,43.0312,143614.0
2023-11-07 13:00:00,44.8,44.86,44.78,44.79,50295.0,43.0312,43.0889,43.012,43.0216,50295.0
2023-11-07 13:30:00,44.79,44.84,44.65,44.68,132713.0,43.0216,43.0697,42.8872,42.916,132713.0
2023-11-07 14:00:00,44.68,44.7,44.62,44.66,102372.0,42.916,42.9352,42.8583,42.8968,102372.0
2023-11-07 14:30:00,44.66,44.68,44.56,44.6,171310.0,42.8968,42.916,42.8007,42.8391,171310.0
2023-11-07 15:00:00,44.6,44.73,44.59,44.69,221932.0,42.8391,42.964,42.8295,42.9256,221932.0
2023-11-07 15:30:00,44.69,44.72,44.56,44.57,440228.0,42.9256,42.9544,42.8007,42.8103,440228.0
2023-11-08 09:30:00,44.73,44.73,44.32,44.59,251406.0,42.964,42.964,42.5702,42.8295,251406.0
2023-11-08 10:00:00,44.6,44.78,44.53,44.73,278809.0,42.8391,43.012,42.7719,42.964,278809.0
2023-11-08 10:30:00,44.74,44.85,44.67,44.83,237262.0,42.9736,43.0793,42.9064,43.0601,237262.0
2023-11-08 11:00:00,44.83,45.02,44.83,44.95,221001.0,43.0601,43.2426,43.0601,43.1753,221001.0
2023-11-08 11:30:00,44.95,45.02,44.81,44.84,207934.0,43.1753,43.2426,43.0408,43.0697,207934.0
2023-11-08 12:00:00,44.84,44.85,44.72,44.85,243846.0,43.0697,43.0793,42.9544,43.0793,243846.0
2023-11-08 12:30:00,44.84,44.87,44.77,44.82,130644.0,43.0697,43.0985,43.0024,43.0505,130644.0
2023-11-08 13:00:00,44.83,44.92,44.77,44.88,112676.0,43.0601,43.1465,43.0024,43.1081,112676.0
2023-11-08 13:30:00,44.88,44.97,44.87,44.91,104525.0,43.1081,43.1945,43.0985,43.1369,104525.0
2023-11-08 14:00:00,44.91,44.97,44.88,44.93,93403.0,43.1369,43.1945,43.1081,43.1561,93403.0
2023-11-08 14:30:00,44.94,44.95,44.81,44.84,136277.0,43.1657,43.1753,43.0408,43.0697,136277.0
2023-11-08 15:00:00,44.83,44.92,44.8,44.88,158820.0,43.0601,43.1465,43.0312,43.1081,158820.0
2023-11-08 15:30:00,44.88,45.09,44.85,44.98,569069.0,43.1081,43.3098,43.0793,43.2041,569069.0
2023-11-09 09:30:00,45.42,46.01,45.37,45.42,503104.0,43.6268,44.1935,43.5787,43.6268,503104.0
2023-11-09 10:00:00,45.41,45.47,45.2,45.27,202621.0,43.6172,43.6748,43.4154,43.4827,202621.0
2023-11-09 10:30:00,45.27,45.55,45.24,45.48,345401.0,43.4827,43.7516,43.4539,43.6844,345401.0
2023-11-09 11:00:00,45.48,45.64,45.47,45.52,295377.0,43.6844,43.8381,43.6748,43.7228,295377.0
2023-11-09 11:30:00,45.52,45.63,45.47,45.52,178046.0,43.7228,43.8285,43.6748,43.7228,178046.0
2023-11-09 12:00:00,45.51,45.69,45.49,45.64,112096.0,43.7132,43.8861,43.694,43.8381,112096.0
2023-11-09 12:30:00,45.65,45.81,45.58,45.8,420623.0,43.8477,44.0014,43.7804,43.9918,420623.0
2023-11-09 13:00:00,45.8,45.82,45.47,45.62,577674.0,43.9918,44.011,43.6748,43.8189,577674.0
2023-11-09 13:30:00,45.62,45.62,45.08,45.09,302389.0,43.8189,43.8189,43.3002,43.3098,302389.0
2023-11-09 14:00:00,45.09,45.1,44.93,45.01,208866.0,43.3098,43.3194,43.1561,43.233,208866.0
2023-11-09 14:30:00,45.01,45.09,44.97,45.05,186148.0,43.233,43.3098,43.1945,43.2714,186148.0
2023-11-09 15:00:00,45.05,45.17,45.01,45.09,275336.0,43.2714,43.3866,43.233,43.3098,275336.0
2023-11-09 15:30:00,45.09,45.13,44.98,45.01,814793.0,43.3098,43.3482,43.2041,43.233,814793.0
2023-11-10 09:30:00,45.32,45.59,45.13,45.3,217231.0,43.5307,43.7901,43.3482,43.5115,217231.0
2023-11-10 10:00:00,45.27,45.39,45.17,45.32,126403.0,43.4827,43.5979,43.3866,43.5307,126403.0
2023-11-10 10:30:00,45.32,45.46,45.24,45.42,147691.0,43.5307,43.6652,43.4539,43.6268,147691.0
2023-11-10 11:00:00,45.43,45.52,45.4,45.41,135458.0,43.6364,43.7228,43.6076,43.6172,135458.0
2023-11-10 11:30:00,45.41,45.44,45.27,45.39,177787.0,43.6172,43.646,43.4827,43.5979,177787.0
2023-11-10 12:00:00,45.39,45.48,45.35,45.41,150630.0,43.5979,43.6844,43.5595,43.6172,150630.0
2023-11-10 12:30:00,45.41,45.64,45.41,45.59,149700.0,43.6172,43.8381,43.6172,43.7901,149700.0
2023-11-10 13:00:00,45.59,45.63,45.47,45.58,117464.0,43.7901,43.8285,43.6748,43.7804,117464.0
2023-11-10 13:30:00,45.58,45.71,45.57,45.62,132603.0,43.7804,43.9053,43.7708,43.8189,132603.0
2023-11-10 14:00:00,45.62,45.62,45.54,45.62,113016.0,43.8189,43.8189,43.742,43.8189,113016.0
2023-11-10 14:30:00,45.62,45.65,45.56,45.58,86019.0,43.8189,43.8477,43.7612,43.7804,86019.0
2023-11-10 15:00:00,45.58,45.66,45.55,45.59,153698.0,43.7804,43.8573,43.7516,43.7901,153698.0
2023-11-10 15:30:00,45.59,45.72,45.58,45.66,524567.0,43.7901,43.9149,43.7804,43.8573,524567.0
2023-11-13 09:30:00,45.32,45.54,45.22,45.54,97330.0,43.5307,43.742,43.4347,43.742,97330.0
2023-11-13 10:00:00,45.51,45.56,45.34,45.46,86271.0,43.7132,43.7612,43.5499,43.6652,86271.0
2023-11-13 10:30:00,45.44,45.51,45.4,45.48,70414.0,43.646,43.7132,43.6076,43.6844,70414.0
2023-11-13 11:00:00,45.47,45.54,45.37,45.54,72071.0,43.6748,43.742,43.5787,43.742,72071.0
2023-11-13 11:30:00,45.53,45.61,45.47,45.59,86695.0,43.7324,43.8093,43.6748,43.7901,86695.0
2023-11-13 12:00:00,45.6,45.65,45.53,45.61,67530.0,43.7997,43.8477,43.7324,43.8093,67530.0
2023-11-13 12:30:00,45.6,45.62,45.5,45.57,65508.0,43.7997,43.8189,43.7036,43.7708,65508.0
2023-11-13 13:00:00,45.56,45.56,45.38,45.39,89100.0,43.7612,43.7612,43.5883,43.5979,89100.0
2023-11-13 13:30:00,45.38,45.43,45.26,45.26,66053.0,43.5883,43.6364,43.4731,43.4731,66053.0
2023-11-13 14:00:00,45.27,45.33,45.25,45.31,51826.0,43.4827,43.5403,43.4635,43.5211,51826.0
2023-11-13 14:30:00,45.32,45.37,45.29,45.31,88169.0,43.5307,43.5787,43.5019,43.5211,88169.0
2023-11-13 15:00:00,45.31,45.44,45.29,45.41,118833.0,43.5211,43.646,43.5019,43.6172,118833.0
2023-11-13 15:30:00,45.41,45.45,45.34,45.39,299551.0,43.6172,43.6556,43.5499,43.5979,299551.0
2023-11-14 09:30:00,46.0,46.48,46.0,46.35,321694.0,44.1839,44.6449,44.1839,44.52,321694.0
2023-11-14 10:00:00,46.34,46.58,46.22,46.57,181785.0,44.5104,44.741,44.3952,44.7314,181785.0
2023-11-14 10:30:00,46.57,46.68,46.46,46.62,142335.0,44.7314,44.837,44.6257,44.7794,142335.0
2023-11-14 11:00:00,46.62,46.87,46.61,46.84,118647.0,44.7794,45.0195,44.7698,44.9907,118647.0
2023-11-14 11:30:00,46.84,46.86,46.65,46.71,113206.0,44.9907,45.0099,44.8082,44.8658,113206.0
2023-11-14 12:00:00,46.71,46.82,46.66,46.77,161855.0,44.8658,44.9715,44.8178,44.9235,161855.0
2023-11-14 12:30:00,46.77,46.81,46.72,46.75,71730.0,44.9235,44.9619,44.8754,44.9043,71730.0
2023-11-14 13:00:00,46.76,46.8,46.7,46.77,121481.0,44.9139,44.9523,44.8562,44.9235,121481.0
2023-11-14 13:30:00,46.78,46.8,46.6,46.63,89840.0,44.9331,44.9523,44.7602,44.789,89840.0
2023-11-14 14:00:00,46.63,46.66,46.52,46.63,96678.0,44.789,44.8178,44.6833,44.789,96678.0
2023-11-14 14:30:00,46.64,46.66,46.55,46.6,208458.0,44.7986,44.8178,44.7122,44.7602,208458.0
2023-11-14 15:00:00,46.59,46.69,46.52,46.65,196234.0,44.7506,44.8466,44.6833,44.8082,196234.0
2023-11-14 15:30:00,46.65,46.72,46.38,46.44,623597.0,44.8082,44.8754,44.5489,44.6065,623597.0
2023-11-15 09:30:00,46.57,47.13,46.57,47.11,249555.0,44.7314,45.2693,44.7314,45.25,249555.0
2023-11-15 10:00:00,47.12,47.15,47.01,47.02,116485.0,45.2596,45.2885,45.154,45.1636,116485.0
2023-11-15 10:30:00,47.03,47.13,46.99,47.07,128558.0,45.1732,45.2693,45.1348,45.2116,128558.0
2023-11-15 11:00:00,47.06,47.12,46.95,47.05,122467.0,45.202,45.2596,45.0964,45.1924,122467.0
2023-11-15 11:30:00,47.05,47.05,46.86,47.03,115797.0,45.1924,45.1924,45.0099,45.1732,115797.0
2023-11-15 12:00:00,47.02,47.07,46.93,47.0,90798.0,45.1636,45.2116,45.0771,45.1444,90798.0
2023-11-15 12:30:00,46.99,47.04,46.91,46.93,104099.0,45.1348,45.1828,45.0579,45.0771,104099.0
2023-11-15 13:00:00,46.92,46.98,46.84,46.92,93567.0,45.0675,45.1252,44.9907,45.0675,93567.0
2023-11-15 13:30:00,46.92,46.94,46.83,46.87,91200.0,45.0675,45.0868,44.9811,45.0195,91200.0
2023-11-15 14:00:00,46.87,46.9,46.76,46.83,156553.0,45.0195,45.0483,44.9139,44.9811,156553.0
2023-11-15 14:30:00,46.84,46.87,46.69,46.72,154682.0,44.9907,45.0195,44.8466,44.8754,154682.0
2023-11-15 15:00:00,46.72,46.8,46.69,46.75,203596.0,44.8754,44.9523,44.8466,44.9043,203596.0
2023-11-15 15:30:00,46.75,46.85,46.55,46.57,876908.0,44.9043,45.0003,44.7122,44.7314,876908.0
2023-11-16 09:30:00,46.55,46.87,46.52,46.58,186902.0,44.7122,45.0195,44.6833,44.741,186902.0
2023-11-16 10:00:00,46.58,46.6,46.32,46.41,209028.0,44.741,44.7602,44.4912,44.5777,209028.0
2023-11-16 10:30:00,46.42,46.46,46.29,46.3,183576.0,44.5873,44.6257,44.4624,44.472,183576.0
2023-11-16 11:00:00,46.3,46.37,46.21,46.25,195634.0,44.472,44.5393,44.3856,44.424,195634.0
2023-11-16 11:30:00,46.25,46.3,46.12,46.23,229918.0,44.424,44.472,44.2991,44.4048,229918.0
2023-11-16 12:00:00,46.23,46.3,46.11,46.11,143904.0,44.4048,44.472,44.2895,44.2895,143904.0
2023-11-16 12:30:00,46.11,46.28,46.04,46.25,207043.0,44.2895,44.4528,44.2223,44.424,207043.0
2023-11-16 13:00:00,46.25,46.38,46.21,46.34,128229.0,44.424,44.5489,44.3856,44.5104,128229.0
2023-11-16 13:30:00,46.34,46.39,46.27,46.33,140811.0,44.5104,44.5585,44.4432,44.5008,140811.0
2023-11-16 14:00:00,46.33,46.4,46.18,46.2,154521.0,44.5008,44.5681,44.3568,44.376,154521.0
2023-11-16 14:30:00,46.2,46.33,46.19,46.31,174084.0,44.376,44.5008,44.3664,44.4816,174084.0
2023-11-16 15:00:00,46.32,46.41,46.29,46.38,122177.0,44.4912,44.5777,44.4624,44.5489,122177.0
2023-11-16 15:30:00,46.38,46.49,46.32,46.48,474658.0,44.5489,44.6545,44.4912,44.6449,474658.0
2023-11-17 09:30:00,46.97,47.01,46.67,46.88,337234.0,45.1156,45.154,44.8274,45.0291,337234.0
2023-11-17 10:00:00,46.89,46.91,46.72,46.85,142543.0,45.0387,45.0579,44.8754,45.0003,142543.0
2023-11-17 10:30:00,46.85,46.86,46.78,46.82,132222.0,45.0003,45.0099,44.9331,44.9715,132222.0
2023-11-17 11:00:00,46.83,46.99,46.76,46.87,142681.0,44.9811,45.1348,44.9139,45.0195,142681.0
2023-11-17 11:30:00,46.88,46.99,46.87,46.93,121514.0,45.0291,45.1348,45.0195,45.0771,121514.0
2023-11-17 12:00:00,46.92,47.0,46.87,46.91,100119.0,45.0675,45.1444,45.0195,45.0579,100119.0
2023-11-17 12:30:00,46.9,46.93,46.85,46.86,93635.0,45.0483,45.0771,45.0003,45.0099,93635.0
2023-11-17 13:00:00,46.86,46.98,46.82,46.98,397234.0,45.0099,45.1252,44.9715,45.1252,397234.0
2023-11-17 13:30:00,46.98,47.01,46.94,46.98,151898.0,45.1252,45.154,45.0868,45.1252,151898.0
2023-11-17 14:00:00,46.98,47.0,46.93,46.94,163517.0,45.1252,45.1444,45.0771,45.0868,163517.0
2023-11-17 14:30:00,46.94,47.0,46.93,46.96,182315.0,45.0868,45.1444,45.0771,45.106,182315.0
2023-11-17 15:00:00,46.96,47.09,46.95,47.05,238382.0,45.106,45.2308,45.0964,45.1924,238382.0
2023-11-17 15:30:00,47.05,47.2,47.03,47.2,859266.0,45.1924,45.3365,45.1732,45.3365,859266.0
2023-11-20 09:30:00,47.24,47.24,46.76,46.9,190788.0,45.3749,45.3749,44.9139,45.0483,190788.0
2023-11-20 10:00:00,46.9,47.11,46.82,47.11,211915.0,45.0483,45.25,44.9715,45.25,211915.0
2023-11-20 10:30:00,47.1,47.23,47.04,47.12,117953.0,45.2404,45.3653,45.1828,45.2596,117953.0
2023-11-20 11:00:00,47.13,47.2,47.08,47.18,110555.0,45.2693,45.3365,45.2212,45.3173,110555.0
2023-11-20 11:30:00,47.18,47.24,47.15,47.21,88769.0,45.3173,45.3749,45.2885,45.3461,88769.0
2023-11-20 12:00:00,47.2,47.23,47.14,47.16,116325.0,45.3365,45.3653,45.2789,45.2981,116325.0
2023-11-20 12:30:00,47.16,47.17,47.08,47.14,190107.0,45.2981,45.3077,45.2212,45.2789,190107.0
2023-11-20 13:00:00,47.13,47.24,47.13,47.18,79522.0,45.2693,45.3749,45.2693,45.3173,79522.0
2023-11-20 13:30:00,47.18,47.26,47.17,47.23,66639.0,45.3173,45.3941,45.3077,45.3653,66639.0
2023-11-20 14:00:00,47.23,47.28,47.22,47.22,52650.0,45.3653,45.4133,45.3557,45.3557,52650.0
2023-11-20 14:30:00,47.22,47.35,47.22,47.33,93985.0,45.3557,45.4806,45.3557,45.4614,93985.0
2023-11-20 15:00:00,47.32,47.39,47.29,47.37,240350.0,45.4517,45.519,45.4229,45.4998,240350.0
2023-11-20 15:30:00,47.36,47.36,47.09,47.12,604528.0,45.4902,45.4902,45.2308,45.2596,604528.0
2023-11-21 09:30:00,47.09,47.32,46.96,47.09,209995.0,45.2308,45.4517,45.106,45.2308,209995.0
2023-11-21 10:00:00,47.1,47.34,47.06,47.32,138140.0,45.2404,45.471,45.202,45.4517,138140.0
2023-11-21 10:30:00,47.32,47.35,47.25,47.34,114125.0,45.4517,45.4806,45.3845,45.471,114125.0
2023-11-21 11:00:00,47.34,47.37,47.15,47.18,79075.0,45.471,45.4998,45.2885,45.3173,79075.0
2023-11-21 11:30:00,47.18,47.25,47.1,47.12,88378.0,45.3173,45.3845,45.2404,45.2596,88378.0
2023-11-21 12:00:00,47.11,47.18,47.08,47.12,47236.0,45.25,45.3173,45.2212,45.2596,47236.0
2023-11-21 12:30:00,47.12,47.17,47.1,47.16,54235.0,45.2596,45.3077,45.2404,45.2981,54235.0
2023-11-21 13:00:00,47.16,47.17,47.02,47.05,61070.0,45.2981,45.3077,45.1636,45.1924,61070.0
2023-11-21 13:30:00,47.04,47.17,47.03,47.1,42639.0,45.1828,45.3077,45.1732,45.2404,42639.0
2023-11-21 14:00:00,47.09,47.11,47.03,47.05,101491.0,45.2308,45.25,45.1732,45.1924,101491.0
2023-11-21 14:30:00,47.05,47.09,46.98,47.03,122335.0,45.1924,45.2308,45.1252,45.1732,122335.0
2023-11-21 15:00:00,47.04,47.06,46.99,47.04,129247.0,45.1828,45.202,45.1348,45.1828,129247.0
2023-11-21 15:30:00,47.04,47.06,46.89,46.94,524133.0,45.1828,45.202,45.0387,45.0868,524133.0
2023-11-22 09:30:00,47.01,47.05,46.71,47.01,149251.0,45.154,45.1924,44.8658,45.154,149251.0
2023-11-22 10:00:00,47.01,47.18,46.93,47.16,80960.0,45.154,45.3173,45.0771,45.2981,80960.0
2023-11-22 10:30:00,47.17,47.25,47.11,47.23,264483.0,45.3077,45.3845,45.25,45.3653,264483.0
2023-11-22 11:00:00,47.23,47.29,47.16,47.19,63919.0,45.3653,45.4229,45.2981,45.3269,63919.0
2023-11-22 11:30:00,47.2,47.27,47.14,47.22,167957.0,45.3365,45.4037,45.2789,45.3557,167957.0
2023-11-22 12:00:00,47.23,47.25,47.12,47.16,51874.0,45.3653,45.3845,45.2596,45.2981,51874.0
2023-11-22 12:30:00,47.16,47.17,47.07,47.12,53866.0,45.2981,45.3077,45.2116,45.2596,53866.0
2023-11-22 13:00:00,47.13,47.15,47.03,47.08,73349.0,45.2693,45.2885,45.1732,45.2212,73349.0
2023-11-22 13:30:00,47.08,47.13,47.03,47.09,63775.0,45.2212,45.2693,45.1732,45.2308,63775.0
2023-11-22 14:00:00,47.09,47.13,47.07,47.09,50345.0,45.2308,45.2693,45.2116,45.2308,50345.0
2023-11-22 14:30:00,47.09,47.13,46.98,47.12,149836.0,45.2308,45.2693,45.1252,45.2596,149836.0
2023-11-22 15:00:00,47.12,47.24,47.11,47.23,143437.0,45.2596,45.3749,45.25,45.3653,143437.0
2023-11-22 15:30:00,47.24,47.31,47.19,47.22,426005.0,45.3749,45.4421,45.3269,45.3557,426005.0
2023-11-24 09:30:00,47.25,47.39,47.04,47.37,130929.0,45.3845,45.519,45.1828,45.4998,130929.0
2023-11-24 10:00:00,47.36,47.41,47.32,47.4,93880.0,45.4902,45.5382,45.4517,45.5286,93880.0
2023-11-24 10:30:00,47.41,47.47,47.36,47.45,107652.0,45.5382,45.5958,45.4902,45.5766,107652.0
2023-11-24 11:00:00,47.46,47.46,47.33,47.36,121870.0,45.5862,45.5862,45.4614,45.4902,121870.0
2023-11-24 11:30:00,47.37,47.4,47.26,47.32,126879.0,45.4998,45.5286,45.3941,45.4517,126879.0
2023-11-24 12:00:00,47.32,47.38,47.27,47.28,127572.0,45.4517,45.5094,45.4037,45.4133,127572.0
2023-11-24 12:30:00,47.27,47.37,47.26,47.36,349655.0,45.4037,45.4998,45.3941,45.4902,349655.0
2023-11-27 09:30:00,47.12,47.22,46.98,47.04,163149.0,45.2596,45.3557,45.1252,45.1828,163149.0
2023-11-27 10:00:00,47.03,47.12,47.0,47.07,280977.0,45.1732,45.2596,45.1444,45.2116,280977.0
2023-11-27 10:30:00,47.08,47.11,46.87,46.88,181633.0,45.2212,45.25,45.0195,45.0291,181633.0
2023-11-27 11:00:00,46.88,46.95,46.84,46.95,123107.0,45.0291,45.0964,44.9907,45.0964,123107.0
2023-11-27 11:30:00,46.94,46.95,46.85,46.88,92648.0,45.0868,45.0964,45.0003,45.0291,92648.0
2023-11-27 12:00:00,46.88,46.88,46.8,46.86,127864.0,45.0291,45.0291,44.9523,45.0099,127864.0
2023-11-27 12:30:00,46.87,46.91,46.86,46.87,80387.0,45.0195,45.0579,45.0099,45.0195,80387.0
2023-11-27 13:00:00,46.87,46.88,46.81,46.85,70693.0,45.0195,45.0291,44.9619,45.0003,70693.0
2023-11-27 13:30:00,46.85,46.89,46.82,46.88,80807.0,45.0003,45.0387,44.9715,45.0291,80807.0
2023-11-27 14:00:00,46.88,46.94,46.87,46.9,107684.0,45.0291,45.0868,45.0195,45.0483,107684.0
2023-11-27 14:30:00,46.9,46.93,46.86,46.88,102298.0,45.0483,45.0771,45.0099,45.0291,102298.0
2023-11-27 15:00:00,46.89,46.95,46.85,46.93,141968.0,45.0387,45.0964,45.0003,45.0771,141968.0
2023-11-27 15:30:00,46.93,47.03,46.91,47.01,611596.0,45.0771,45.1732,45.0579,45.154,611596.0
2023-11-28 09:30:00,47.02,47.11,46.8,46.94,313095.0,45.1636,45.25,44.9523,45.0868,313095.0
2023-11-28 10:00:00,46.93,47.13,46.9,47.13,217613.0,45.0771,45.2693,45.0483,45.2693,217613.0
2023-11-28 10:30:00,47.12,47.27,47.06,47.27,154280.0,45.2596,45.4037,45.202,45.4037,154280.0
2023-11-28 11:00:00,47.27,47.29,47.17,47.18,118351.0,45.4037,45.4229,45.3077,45.3173,118351.0
2023-11-28 11:30:00,47.19,47.38,47.18,47.36,142086.0,45.3269,45.5094,45.3173,45.4902,142086.0
2023-11-28 12:00:00,47.36,47.4,47.25,47.26,145095.0,45.4902,45.5286,45.3845,45.3941,145095.0
2023-11-28 12:30:00,47.25,47.25,47.06,47.13,86633.0,45.3845,45.3845,45.202,45.2693,86633.0
2023-11-28 13:00:00,47.13,47.25,46.99,47.23,167929.0,45.2693,45.3845,45.1348,45.3653,167929.0
2023-11-28 13:30:00,47.23,47.24,47.1,47.12,77669.0,45.3653,45.3749,45.2404,45.2596,77669.0
2023-11-28 14:00:00,47.13,47.2,47.09,47.15,152582.0,45.2693,45.3365,45.2308,45.2885,152582.0
2023-11-28 14:30:00,47.16,47.24,47.11,47.2,112178.0,45.2981,45.3749,45.25,45.3365,112178.0
2023-11-28 15:00:00,47.21,47.25,47.15,47.23,145469.0,45.3461,45.3845,45.2885,45.3653,145469.0
2023-11-28 15:30:00,47.23,47.25,47.06,47.09,681347.0,45.3653,45.3845,45.202,45.2308,681347.0
2023-11-29 09:30:00,47.27,47.74,47.23,47.68,160099.0,45.4037,45.8552,45.3653,45.7975,160099.0
2023-11-29 10:00:00,47.69,47.83,47.59,47.8,144814.0,45.8071,45.9416,45.7111,45.9128,144814.0
2023-11-29 10:30:00,47.79,47.88,47.59,47.66,154375.0,45.9032,45.9896,45.7111,45.7783,154375.0
2023-11-29 11:00:00,47.66,47.74,47.58,47.58,91285.0,45.7783,45.8552,45.7015,45.7015,91285.0
2023-11-29 11:30:00,47.59,47.61,47.5,47.54,104371.0,45.7111,45.7303,45.6246,45.6631,104371.0
2023-11-29 12:00:00,47.54,47.57,47.51,47.55,70585.0,45.6631,45.6919,45.6342,45.6727,70585.0
2023-11-29 12:30:00,47.56,47.65,47.56,47.62,102216.0,45.6823,45.7687,45.6823,45.7399,102216.0
2023-11-29 13:00:00,47.61,47.67,47.59,47.66,95110.0,45.7303,45.7879,45.7111,45.7783,95110.0
2023-11-29 13:30:00,47.66,47.71,47.61,47.66,92642.0,45.7783,45.8264,45.7303,45.7783,92642.0
2023-11-29 14:00:00,47.66,47.74,47.66,47.66,99670.0,45.7783,45.8552,45.7783,45.7783,99670.0
2023-11-29 14:30:00,47.66,47.66,47.59,47.62,87038.0,45.7783,45.7783,45.7111,45.7399,87038.0
2023-11-29 15:00:00,47.61,47.62,47.46,47.51,161693.0,45.7303,45.7399,45.5862,45.6342,161693.0
2023-11-29 15:30:00,47.51,47.57,47.48,47.55,360431.0,45.6342,45.6919,45.6054,45.6727,360431.0
2023-11-30 09:30:00,47.72,48.05,47.44,48.05,233284.0,45.836,46.1529,45.567,46.1529,233284.0
2023-11-30 10:00:00,48.05,48.07,47.87,47.97,150660.0,46.1529,46.1721,45.98,46.0761,150660.0
2023-11-30 10:30:00,47.97,48.13,47.89,48.11,136558.0,46.0761,46.2298,45.9992,46.2106,136558.0
2023-11-30 11:00:00,48.1,48.22,48.05,48.21,92156.0,46.201,46.3162,46.1529,46.3066,92156.0
2023-11-30 11:30:00,48.21,48.21,48.01,48.05,93168.0,46.3066,46.3066,46.1145,46.1529,93168.0
2023-11-30 12:00:00,48.05,48.14,47.98,48.01,85794.0,46.1529,46.2394,46.0857,46.1145,85794.0
2023-11-30 12:30:00,48.01,48.05,47.95,47.96,75887.0,46.1145,46.1529,46.0569,46.0665,75887.0
2023-11-30 13:00:00,47.96,48.1,47.93,48.0,124460.0,46.0665,46.201,46.0377,46.1049,124460.0
2023-11-30 13:30:00,48.0,48.12,47.97,48.11,112368.0,46.1049,46.2202,46.0761,46.2106,112368.0
2023-11-30 14:00:00,48.11,48.16,48.08,48.15,99890.0,46.2106,46.2586,46.1817,46.249,99890.0
2023-11-30 14:30:00,48.15,48.24,48.12,48.23,135143.0,46.249,46.3354,46.2202,46.3258,135143.0
2023-11-30 15:00:00,48.23,48.26,48.16,48.19,180589.0,46.3258,46.3546,46.2586,46.2874,180589.0
2023-11-30 15:30:00,48.19,48.37,48.18,48.31,734634.0,46.2874,46.4603,46.2778,46.4027,734634.0
2023-12-01 09:30:00,48.23,48.49,48.05,48.48,191047.0,46.3258,46.5756,46.1529,46.566,191047.0
2023-12-01 10:00:00,48.49,48.61,48.38,48.57,118803.0,46.5756,46.6908,46.4699,46.6524,118803.0
2023-12-01 10:30:00,48.57,48.57,48.41,48.41,113026.0,46.6524,46.6524,46.4987,46.4987,113026.0
2023-12-01 11:00:00,48.42,48.51,48.32,48.5,222582.0,46.5083,46.5948,46.4123,46.5852,222582.0
2023-12-01 11:30:00,48.49,48.75,48.44,48.69,173661.0,46.5756,46.8253,46.5275,46.7677,173661.0
2023-12-01 12:00:00,48.69,48.9,48.69,48.87,148958.0,46.7677,46.9694,46.7677,46.9406,148958.0
2023-12-01 12:30:00,48.87,48.98,48.86,48.93,58511.0,46.9406,47.0462,46.9309,46.9982,58511.0
2023-12-01 13:00:00,48.94,48.95,48.73,48.75,81242.0,47.0078,47.0174,46.8061,46.8253,81242.0
2023-12-01 13:30:00,48.75,48.81,48.65,48.69,62561.0,46.8253,46.8829,46.7292,46.7677,62561.0
2023-12-01 14:00:00,48.69,48.78,48.67,48.71,92665.0,46.7677,46.8541,46.7484,46.7869,92665.0
2023-12-01 14:30:00,48.7,48.75,48.68,48.7,80625.0,46.7773,46.8253,46.7581,46.7773,80625.0
2023-12-01 15:00:00,48.7,48.72,48.58,48.59,221460.0,46.7773,46.7965,46.662,46.6716,221460.0
2023-12-01 15:30:00,48.59,48.73,48.59,48.71,516191.0,46.6716,46.8061,46.6716,46.7869,516191.0
2023-12-04 09:30:00,48.3,48.97,48.14,48.68,248191.0,46.3931,47.0366,46.2394,46.7581,248191.0
2023-12-04 10:00:00,48.68,48.82,48.65,48.7,128781.0,46.7581,46.8925,46.7292,46.7773,128781.0
2023-12-04 10:30:00,48.69,48.75,48.63,48.69,134586.0,46.7677,46.8253,46.71,46.7677,134586.0
2023-12-04 11:00:00,48.69,48.92,48.65,48.78,264260.0,46.7677,46.9886,46.7292,46.8541,264260.0
2023-12-04 11:30:00,48.77,48.82,48.67,48.77,82245.0,46.8445,46.8925,46.7484,46.8445,82245.0
2023-12-04 12:00:00,48.77,48.87,48.76,48.81,62808.0,46.8445,46.9406,46.8349,46.8829,62808.0
2023-12-04 12:30:00,48.8,48.85,48.77,48.8,73448.0,46.8733,46.9213,46.8445,46.8733,73448.0
2023-12-04 13:00:00,48.8,48.85,48.76,48.78,91019.0,46.8733,46.9213,46.8349,46.8541,91019.0
2023-12-04 13:30:00,48.78,48.87,48.77,48.8,88248.0,46.8541,46.9406,46.8445,46.8733,88248.0
2023-12-04 14:00:00,48.8,48.88,48.75,48.77,101435.0,46.8733,46.9502,46.8253,46.8445,101435.0
2023-12-04 14:30:00,48.77,48.84,48.75,48.82,78870.0,46.8445,46.9117,46.8253,46.8925,78870.0
2023-12-04 15:00:00,48.82,48.88,48.73,48.75,182585.0,46.8925,46.9502,46.8061,46.8253,182585.0
2023-12-04 15:30:00,48.76,48.81,48.66,48.67,605280.0,46.8349,46.8829,46.7388,46.7484,605280.0
2023-12-05 09:30:00,48.58,48.58,48.15,48.25,177036.0,46.662,46.662,46.249,46.345,177036.0
2023-12-05 10:00:00,48.25,48.42,48.07,48.27,143883.0,46.345,46.5083,46.1721,46.3642,143883.0
2023-12-05 10:30:00,48.26,48.28,48.06,48.24,171025.0,46.3546,46.3738,46.1625,46.3354,171025.0
2023-12-05 11:00:00,48.24,48.48,48.23,48.47,89486.0,46.3354,46.566,46.3258,46.5563,89486.0
2023-12-05 11:30:00,48.47,48.53,48.44,48.49,93825.0,46.5563,46.614,46.5275,46.5756,93825.0
2023-12-05 12:00:00,48.48,48.61,48.46,48.51,114283.0,46.566,46.6908,46.5467,46.5948,114283.0
2023-12-05 12:30:00,48.51,48.55,48.43,48.55,83879.0,46.5948,46.6332,46.5179,46.6332,83879.0
2023-12-05 13:00:00,48.55,48.63,48.5,48.6,80761.0,46.6332,46.71,46.5852,46.6812,80761.0
2023-12-05 13:30:00,48.6,48.7,48.6,48.66,84827.0,46.6812,46.7773,46.6812,46.7388,84827.0
2023-12-05 14:00:00,48.66,48.73,48.63,48.65,61489.0,46.7388,46.8061,46.71,46.7292,61489.0
2023-12-05 14:30:00,48.66,48.69,48.57,48.59,94070.0,46.7388,46.7677,46.6524,46.6716,94070.0
2023-12-05 15:00:00,48.59,48.61,48.49,48.52,136233.0,46.6716,46.6908,46.5756,46.6044,136233.0
2023-12-05 15:30:00,48.53,48.54,48.37,48.43,474290.0,46.614,46.6236,46.4603,46.5179,474290.0
2023-12-06 09:30:00,48.69,49.34,48.51,48.75,971108.0,46.7677,47.392,46.5948,46.8253,971108.0
2023-12-06 10:00:00,48.74,48.89,48.53,48.65,467652.0,46.8157,46.9598,46.614,46.7292,467652.0
2023-12-06 10:30:00,48.64,48.64,48.08,48.23,705641.0,46.7196,46.7196,46.1817,46.3258,705641.0
2023-12-06 11:00:00,48.22,48.37,48.21,48.28,211662.0,46.3162,46.4603,46.3066,46.3738,211662.0
2023-12-06 11:30:00,48.28,48.28,48.14,48.17,113418.0,46.3738,46.3738,46.2394,46.2682,113418.0
2023-12-06 12:00:00,48.17,48.18,47.93,48.0,114062.0,46.2682,46.2778,46.0377,46.1049,114062.0
2023-12-06 12:30:00,48.01,48.05,47.87,47.88,123688.0,46.1145,46.1529,45.98,45.9896,123688.0
2023-12-06 13:00:00,47.87,48.02,47.87,48.01,118358.0,45.98,46.1241,45.98,46.1145,118358.0
2023-12-06 13:30:00,48.01,48.08,47.97,48.03,161193.0,46.1145,46.1817,46.0761,46.1337,161193.0
2023-12-06 14:00:00,48.04,48.15,47.99,48.06,165484.0,46.1433,46.249,46.0953,46.1625,165484.0
2023-12-06 14:30:00,48.06,48.1,47.89,47.93,202478.0,46.1625,46.201,45.9992,46.0377,202478.0
2023-12-06 15:00:00,47.93,47.96,47.68,47.74,175618.0,46.0377,46.0665,45.7975,45.8552,175618.0
2023-12-06 15:30:00,47.73,47.75,47.48,47.52,652555.0,45.8456,45.8648,45.6054,45.6439,652555.0
2023-12-07 09:30:00,47.79,48.01,47.6,47.96,184621.0,45.9032,46.1145,45.7207,46.0665,184621.0
2023-12-07 10:00:00,47.96,48.07,47.92,48.03,173093.0,46.0665,46.1721,46.0281,46.1337,173093.0
2023-12-07 10:30:00,48.03,48.11,47.99,48.01,172226.0,46.1337,46.2106,46.0953,46.1145,172226.0
2023-12-07 11:00:00,48.01,48.09,47.9,47.97,134836.0,46.1145,46.1913,46.0089,46.0761,134836.0
2023-12-07 11:30:00,47.96,48.0,47.93,47.98,186307.0,46.0665,46.1049,46.0377,46.0857,186307.0
2023-12-07 12:00:00,47.98,48.09,47.97,48.04,236252.0,46.0857,46.1913,46.0761,46.1433,236252.0
2023-12-07 12:30:00,48.03,48.17,48.02,48.11,75237.0,46.1337,46.2682,46.1241,46.2106,75237.0
2023-12-07 13:00:00,48.12,48.29,48.11,48.27,102547.0,46.2202,46.3835,46.2106,46.3642,102547.0
2023-12-07 13:30:00,48.27,48.38,48.24,48.33,110693.0,46.3642,46.4699,46.3354,46.4219,110693.0
2023-12-07 14:00:00,48.32,48.43,48.3,48.41,127117.0,46.4123,46.5179,46.3931,46.4987,127117.0
2023-12-07 14:30:00,48.41,48.42,48.22,48.24,121064.0,46.4987,46.5083,46.3162,46.3354,121064.0
2023-12-07 15:00:00,48.24,48.38,48.21,48.36,285067.0,46.3354,46.4699,46.3066,46.4507,285067.0
2023-12-07 15:30:00,48.36,48.44,48.32,48.43,564447.0,46.4507,46.5275,46.4123,46.5179,564447.0
2023-12-08 09:30:00,48.5,48.62,48.34,48.58,131401.0,46.5852,46.7004,46.4315,46.662,131401.0
2023-12-08 10:00:00,48.58,48.85,48.58,48.75,189449.0,46.662,46.9213,46.662,46.8253,189449.0
2023-12-08 10:30:00,48.75,48.76,48.6,48.61,128188.0,46.8253,46.8349,46.6812,46.6908,128188.0
2023-12-08 11:00:00,48.6,48.7,48.56,48.69,129816.0,46.6812,46.7773,46.6428,46.7677,129816.0
2023-12-08 11:30:00,48.69,48.83,48.65,48.75,124568.0,46.7677,46.9021,46.7292,46.8253,124568.0
2023-12-08 12:00:00,48.76,48.84,48.7,48.82,182468.0,46.8349,46.9117,46.7773,46.8925,182468.0
2023-12-08 12:30:00,48.82,49.0,48.82,48.98,123840.0,46.8925,47.0654,46.8925,47.0462,123840.0
2023-12-08 13:00:00,48.97,49.12,48.94,49.09,158073.0,47.0366,47.1807,47.0078,47.1519,158073.0
2023-12-08 13:30:00,49.1,49.12,48.95,48.97,124543.0,47.1615,47.1807,47.0174,47.0366,124543.0
2023-12-08 14:00:00,48.97,49.07,48.96,49.05,110629.0,47.0366,47.1327,47.027,47.1134,110629.0
2023-12-08 14:30:00,49.05,49.1,48.99,49.09,178376.0,47.1134,47.1615,47.0558,47.1519,178376.0
2023-12-08 15:00:00,49.1,49.14,49.03,49.14,162859.0,47.1615,47.1999,47.0942,47.1999,162859.0
2023-12-08 15:30:00,49.14,49.24,49.03,49.06,586840.0,47.1999,47.2959,47.0942,47.1231,586840.0
2023-12-11 09:30:00,49.15,49.65,49.15,49.42,365303.0,47.2095,47.6898,47.2095,47.4688,365303.0
2023-12-11 10:00:00,49.41,49.5,49.35,49.42,130738.0,47.4592,47.5457,47.4016,47.4688,130738.0
2023-12-11 10:30:00,49.43,49.54,49.4,49.48,163519.0,47.4784,47.5841,47.4496,47.5265,163519.0
2023-12-11 11:00:00,49.48,49.65,49.44,49.65,144360.0,47.5265,47.6898,47.488,47.6898,144360.0
2023-12-11 11:30:00,49.64,49.7,49.57,49.59,156686.0,47.6802,47.7378,47.6129,47.6321,156686.0
2023-12-11 12:00:00,49.59,49.64,49.5,49.61,130917.0,47.6321,47.6802,47.5457,47.6513,130917.0
2023-12-11 12:30:00,49.61,49.7,49.6,49.66,113522.0,47.6513,47.7378,47.6417,47.6994,113522.0
2023-12-11 13:00:00,49.65,49.71,49.62,49.67,138843.0,47.6898,47.7474,47.6609,47.709,138843.0
2023-12-11 13:30:00,49.66,49.71,49.62,49.64,85854.0,47.6994,47.7474,47.6609,47.6802,85854.0
2023-12-11 14:00:00,49.64,49.74,49.6,49.73,97718.0,47.6802,47.7762,47.6417,47.7666,97718.0
2023-12-11 14:30:00,49.73,49.74,49.61,49.63,104061.0,47.7666,47.7762,47.6513,47.6705,104061.0
2023-12-11 15:00:00,49.63,49.63,49.54,49.59,213203.0,47.6705,47.6705,47.5841,47.6321,213203.0
2023-12-11 15:30:00,49.59,49.62,49.5,49.55,484469.0,47.6321,47.6609,47.5457,47.5937,484469.0
2023-12-12 09:30:00,49.54,49.84,49.48,49.81,201068.0,47.5841,47.8723,47.5265,47.8434,201068.0
2023-12-12 10:00:00,49.81,49.96,49.8,49.94,127460.0,47.8434,47.9875,47.8338,47.9683,127460.0
2023-12-12 10:30:00,49.94,49.96,49.86,49.96,119540.0,47.9683,47.9875,47.8915,47.9875,119540.0
2023-12-12 11:00:00,49.96,50.01,49.94,50.01,154359.0,47.9875,48.0355,47.9683,48.0355,154359.0
2023-12-12 11:30:00,50.01,50.14,50.0,50.05,159273.0,48.0355,48.1604,48.0259,48.074,159273.0
2023-12-12 12:00:00,50.05,50.06,49.9,49.96,110446.0,48.074,48.0836,47.9299,47.9875,110446.0
2023-12-12 12:30:00,49.97,50.03,49.87,49.88,89454.0,47.9971,48.0548,47.9011,47.9107,89454.0
2023-12-12 13:00:00,49.88,49.93,49.84,49.9,156979.0,47.9107,47.9587,47.8723,47.9299,156979.0
2023-12-12 13:30:00,49.9,49.92,49.81,49.81,102296.0,47.9299,47.9491,47.8434,47.8434,102296.0
2023-12-12 14:00:00,49.82,49.87,49.77,49.83,84572.0,47.853,47.9011,47.805,47.8627,84572.0
2023-12-12 14:30:00,49.83,49.92,49.83,49.91,135849.0,47.8627,47.9491,47.8627,47.9395,135849.0
2023-12-12 15:00:00,49.91,50.0,49.89,49.97,197417.0,47.9395,48.0259,47.9203,47.9971,197417.0
2023-12-12 15:30:00,49.96,49.97,49.82,49.92,296669.0,47.9875,47.9971,47.853,47.9491,296669.0
2023-12-13 09:30:00,49.95,50.07,49.73,50.02,234751.0,47.9779,48.0932,47.7666,48.0452,234751.0
2023-12-13 10:00:00,50.02,50.1,49.99,50.1,119740.0,48.0452,48.122,48.0163,48.122,119740.0
2023-12-13 10:30:00,50.09,50.1,49.97,50.02,141621.0,48.1124,48.122,47.9971,48.0452,141621.0
2023-12-13 11:00:00,50.03,50.16,49.98,50.15,139422.0,48.0548,48.1796,48.0067,48.17,139422.0
2023-12-13 11:30:00,50.15,50.2,50.13,50.15,112798.0,48.17,48.218,48.1508,48.17,112798.0
2023-12-13 12:00:00,50.15,50.16,50.03,50.06,70208.0,48.17,48.1796,48.0548,48.0836,70208.0
2023-12-13 12:30:00,50.06,50.08,50.01,50.08,74084.0,48.0836,48.1028,48.0355,48.1028,74084.0
2023-12-13 13:00:00,50.08,50.09,50.05,50.09,77949.0,48.1028,48.1124,48.074,48.1124,77949.0
2023-12-13 13:30:00,50.08,50.09,49.99,50.05,87157.0,48.1028,48.1124,48.0163,48.074,87157.0
2023-12-13 14:00:00,50.05,50.49,50.05,50.41,150396.0,48.074,48.4966,48.074,48.4198,150396.0
2023-12-13 14:30:00,50.42,50.83,50.41,50.77,173686.0,48.4294,48.8232,48.4198,48.7655,173686.0
2023-12-13 15:00:00,50.77,50.88,50.64,50.72,312495.0,48.7655,48.8712,48.6407,48.7175,312495.0
2023-12-13 15:30:00,50.73,50.96,50.68,50.94,502645.0,48.7271,48.948,48.6791,48.9288,502645.0
2023-12-14 09:30:00,51.48,51.85,51.32,51.75,367514.0,49.4475,49.8029,49.2938,49.7068,367514.0
2023-12-14 10:00:00,51.76,51.92,51.42,51.51,248205.0,49.7165,49.8701,49.3899,49.4763,248205.0
2023-12-14 10:30:00,51.51,51.7,51.31,51.7,406880.0,49.4763,49.6588,49.2842,49.6588,406880.0
2023-12-14 11:00:00,51.7,51.77,51.5,51.57,220447.0,49.6588,49.7261,49.4667,49.534,220447.0
2023-12-14 11:30:00,51.58,51.72,51.57,51.71,160350.0,49.5436,49.678,49.534,49.6684,160350.0
2023-12-14 12:00:00,51.72,51.94,51.68,51.92,122575.0,49.678,49.8893,49.6396,49.8701,122575.0
2023-12-14 12:30:00,51.93,51.99,51.73,51.73,148491.0,49.8797,49.9374,49.6876,49.6876,148491.0
2023-12-14 13:00:00,51.74,51.82,51.64,51.7,185418.0,49.6972,49.7741,49.6012,49.6588,185418.0
2023-12-14 13:30:00,51.71,51.71,51.44,51.5,195243.0,49.6684,49.6684,49.4091,49.4667,195243.0
2023-12-14 14:00:00,51.51,51.6,51.41,51.58,269397.0,49.4763,49.5628,49.3803,49.5436,269397.0
2023-12-14 14:30:00,51.57,51.78,51.54,51.76,165773.0,49.534,49.7357,49.5051,49.7165,165773.0
2023-12-14 15:00:00,51.76,51.87,51.73,51.78,227039.0,49.7165,49.8221,49.6876,49.7357,227039.0
2023-12-14 15:30:00,51.79,51.79,51.58,51.62,883453.0,49.7453,49.7453,49.5436,49.582,883453.0
2023-12-15 09:30:00,51.29,51.74,51.1,51.12,913636.0,49.265,49.6972,49.0825,49.1017,913636.0
2023-12-15 10:00:00,51.12,51.38,51.12,51.28,153006.0,49.1017,49.3515,49.1017,49.2554,153006.0
2023-12-15 10:30:00,51.27,51.54,51.21,51.5,136447.0,49.2458,49.5051,49.1882,49.4667,136447.0
2023-12-15 11:00:00,51.5,51.57,51.37,51.48,96767.0,49.4667,49.534,49.3419,49.4475,96767.0
2023-12-15 11:30:00,51.48,51.56,51.45,51.46,130696.0,49.4475,49.5243,49.4187,49.4283,130696.0
2023-12-15 12:00:00,51.46,51.56,51.39,51.55,99390.0,49.4283,49.5243,49.3611,49.5147,99390.0
2023-12-15 12:30:00,51.54,51.55,51.43,51.46,92298.0,49.5051,49.5147,49.3995,49.4283,92298.0
2023-12-15 13:00:00,51.47,51.51,51.42,51.45,62908.0,49.4379,49.4763,49.3899,49.4187,62908.0
2023-12-15 13:30:00,51.45,51.52,51.36,51.38,110169.0,49.4187,49.4859,49.3322,49.3515,110169.0
2023-12-15 14:00:00,51.37,51.4,51.26,51.35,90162.0,49.3419,49.3707,49.2362,49.3226,90162.0
2023-12-15 14:30:00,51.35,51.43,51.33,51.37,100117.0,49.3226,49.3995,49.3034,49.3419,100117.0
2023-12-15 15:00:00,51.37,51.41,51.34,51.41,133705.0,49.3419,49.3803,49.313,49.3803,133705.0
2023-12-15 15:30:00,51.41,51.67,51.32,51.57,526191.0,49.3803,49.63,49.2938,49.534,526191.0
2023-12-18 09:30:00,52.05,52.08,51.55,51.71,463706.0,49.995,50.0238,49.5147,49.6684,463706.0
2023-12-18 10:00:00,51.71,51.83,51.67,51.69,128925.0,49.6684,49.7837,49.63,49.6492,128925.0
2023-12-18 10:30:00,51.69,51.76,51.46,51.57,86947.0,49.6492,49.7165,49.4283,49.534,86947.0
2023-12-18 11:00:00,51.57,51.75,51.55,51.68,153292.0,49.534,49.7068,49.5147,49.6396,153292.0
2023-12-18 11:30:00,51.67,51.73,51.59,51.6,108020.0,49.63,49.6876,49.5532,49.5628,108020.0
2023-12-18 12:00:00,51.61,51.64,51.53,51.55,141604.0,49.5724,49.6012,49.4955,49.5147,141604.0
2023-12-18 12:30:00,51.56,51.58,51.44,51.49,97280.0,49.5243,49.5436,49.4091,49.4571,97280.0
2023-12-18 13:00:00,51.48,51.49,51.4,51.43,71551.0,49.4475,49.4571,49.3707,49.3995,71551.0
2023-12-18 13:30:00,51.43,51.43,51.34,51.41,92864.0,49.3995,49.3995,49.313,49.3803,92864.0
2023-12-18 14:00:00,51.41,51.45,51.33,51.4,99939.0,49.3803,49.4187,49.3034,49.3707,99939.0
2023-12-18 14:30:00,51.41,51.42,51.32,51.37,128955.0,49.3803,49.3899,49.2938,49.3419,128955.0
2023-12-18 15:00:00,51.37,51.51,51.37,51.47,119291.0,49.3419,49.4763,49.3419,49.4379,119291.0
2023-12-18 15:30:00,51.48,51.52,51.42,51.42,596825.0,49.4475,49.4859,49.3899,49.3899,596825.0
2023-12-19 09:30:00,51.41,51.59,51.12,51.57,212090.0,49.3803,49.5532,49.1017,49.534,212090.0
2023-12-19 10:00:00,51.58,51.7,51.52,51.63,182621.0,49.5436,49.6588,49.4859,49.5916,182621.0
2023-12-19 10:30:00,51.62,51.7,51.58,51.63,72816.0,49.582,49.6588,49.5436,49.5916,72816.0
2023-12-19 11:00:00,51.63,51.72,51.54,51.56,102647.0,49.5916,49.678,49.5051,49.5243,102647.0
2023-12-19 11:30:00,51.56,51.68,51.47,51.6,92501.0,49.5243,49.6396,49.4379,49.5628,92501.0
2023-12-19 12:00:00,51.57,51.61,51.51,51.57,73252.0,49.534,49.5724,49.4763,49.534,73252.0
2023-12-19 12:30:00,51.57,51.66,51.55,51.63,69378.0,49.534,49.6204,49.5147,49.5916,69378.0
2023-12-19 13:00:00,51.63,51.68,51.58,51.64,192828.0,49.5916,49.6396,49.5436,49.6012,192828.0
2023-12-19 13:30:00,51.65,51.71,51.63,51.7,58198.0,49.6108,49.6684,49.5916,49.6588,58198.0
2023-12-19 14:00:00,51.7,51.7,51.62,51.68,154217.0,49.6588,49.6588,49.582,49.6396,154217.0
2023-12-19 14:30:00,51.68,51.68,51.55,51.63,78500.0,49.6396,49.6396,49.5147,49.5916,78500.0
2023-12-19 15:00:00,51.63,51.79,51.59,51.79,125512.0,49.5916,49.7453,49.5532,49.7453,125512.0
2023-12-19 15:30:00,51.79,51.79,51.63,51.7,545113.0,49.7453,49.7453,49.5916,49.6588,545113.0
2023-12-20 09:30:00,51.51,51.79,51.43,51.66,200147.0,49.4763,49.7453,49.3995,49.6204,200147.0
2023-12-20 10:00:00,51.67,51.74,51.55,51.61,157547.0,49.63,49.6972,49.5147,49.5724,157547.0
2023-12-20 10:30:00,51.61,51.74,51.58,51.65,110161.0,49.5724,49.6972,49.5436,49.6108,110161.0
2023-12-20 11:00:00,51.64,51.8,51.61,51.8,170068.0,49.6012,49.7549,49.5724,49.7549,170068.0
2023-12-20 11:30:00,51.8,51.87,51.76,51.8,70773.0,49.7549,49.8221,49.7165,49.7549,70773.0
2023-12-20 12:00:00,51.8,51.93,51.8,51.85,181614.0,49.7549,49.8797,49.7549,49.8029,181614.0
2023-12-20 12:30:00,51.85,51.89,51.79,51.83,79808.0,49.8029,49.8413,49.7453,49.7837,79808.0
2023-12-20 13:00:00,51.82,51.83,51.65,51.69,75623.0,49.7741,49.7837,49.6108,49.6492,75623.0
2023-12-20 13:30:00,51.7,51.75,51.63,51.64,86184.0,49.6588,49.7068,49.5916,49.6012,86184.0
2023-12-20 14:00:00,51.63,51.66,51.56,51.6,84613.0,49.5916,49.6204,49.5243,49.5628,84613.0
2023-12-20 14:30:00,51.6,51.62,51.14,51.21,195427.0,49.5628,49.582,49.1209,49.1882,195427.0
2023-12-20 15:00:00,51.2,51.38,51.02,51.16,165402.0,49.1786,49.3515,49.0057,49.1401,165402.0
2023-12-20 15:30:00,51.16,51.26,50.87,50.92,453361.0,49.1401,49.2362,48.8616,48.9096,453361.0
2023-12-21 09:30:00,51.05,51.39,50.94,51.37,137591.0,49.0345,49.3611,48.9288,49.3419,137591.0
2023-12-21 10:00:00,51.37,51.48,51.26,51.32,97392.0,49.3419,49.4475,49.2362,49.2938,97392.0
2023-12-21 10:30:00,51.33,51.4,51.29,51.36,76602.0,49.3034,49.3707,49.265,49.3322,76602.0
2023-12-21 11:00:00,51.37,51.38,51.2,51.31,88608.0,49.3419,49.3515,49.1786,49.2842,88608.0
2023-12-21 11:30:00,51.31,51.31,51.15,51.15,48796.0,49.2842,49.2842,49.1305,49.1305,48796.0
2023-12-21 12:00:00,51.15,51.18,51.02,51.07,82426.0,49.1305,49.1594,49.0057,49.0537,82426.0
2023-12-21 12:30:00,51.08,51.15,50.98,51.0,92460.0,49.0633,49.1305,48.9672,48.9865,92460.0
2023-12-21 13:00:00,51.01,51.06,50.9,51.05,104528.0,48.9961,49.0441,48.8904,49.0345,104528.0
2023-12-21 13:30:00,51.06,51.15,51.02,51.1,121804.0,49.0441,49.1305,49.0057,49.0825,121804.0
2023-12-21 14:00:00,51.1,51.11,51.01,51.09,100066.0,49.0825,49.0921,48.9961,49.0729,100066.0
2023-12-21 14:30:00,51.08,51.14,51.02,51.07,525610.0,49.0633,49.1209,49.0057,49.0537,525610.0
2023-12-21 15:00:00,51.08,51.18,51.04,51.18,89686.0,49.0633,49.1594,49.0249,49.1594,89686.0
2023-12-21 15:30:00,51.18,51.46,51.14,51.41,467592.0,49.1594,49.4283,49.1209,49.3803,467592.0
2023-12-22 09:30:00,51.59,51.88,51.55,51.67,116954.0,49.5532,49.8317,49.5147,49.63,116954.0
2023-12-22 10:00:00,51.68,51.76,51.56,51.69,88799.0,49.6396,49.7165,49.5243,49.6492,88799.0
2023-12-22 10:30:00,51.68,51.71,51.5,51.54,129961.0,49.6396,49.6684,49.4667,49.5051,129961.0
2023-12-22 11:00:00,51.53,51.66,51.45,51.62,66699.0,49.4955,49.6204,49.4187,49.582,66699.0
2023-12-22 11:30:00,51.63,51.67,51.53,51.59,71141.0,49.5916,49.63,49.4955,49.5532,71141.0
2023-12-22 12:00:00,51.58,51.68,51.54,51.63,57095.0,49.5436,49.6396,49.5051,49.5916,57095.0
2023-12-22 12:30:00,51.62,51.74,51.57,51.69,77059.0,49.582,49.6972,49.534,49.6492,77059.0
2023-12-22 13:00:00,51.69,51.69,51.59,51.62,44001.0,49.6492,49.6492,49.5532,49.582,44001.0
2023-12-22 13:30:00,51.63,51.63,51.55,51.55,30155.0,49.5916,49.5916,49.5147,49.5147,30155.0
2023-12-22 14:00:00,51.54,51.56,51.34,51.37,85302.0,49.5051,49.5243,49.313,49.3419,85302.0
2023-12-22 14:30:00,51.36,51.6,51.33,51.55,318918.0,49.3322,49.5628,49.3034,49.5147,318918.0
2023-12-22 15:00:00,51.55,51.58,51.43,51.51,148445.0,49.5147,49.5436,49.3995,49.4763,148445.0
2023-12-22 15:30:00,51.51,51.52,51.43,51.5,338441.0,49.4763,49.4859,49.3995,49.4667,338441.0
2023-12-26 09:30:00,51.44,51.59,51.35,51.57,83662.0,49.4091,49.5532,49.3226,49.534,83662.0
2023-12-26 10:00:00,51.58,51.7,51.57,51.68,100157.0,49.5436,49.6588,49.534,49.6396,100157.0
2023-12-26 10:30:00,51.69,51.78,51.68,51.74,31349.0,49.6492,49.7357,49.6396,49.6972,31349.0
2023-12-26 11:00:00,51.74,51.79,51.72,51.73,51066.0,49.6972,49.7453,49.678,49.6876,51066.0
2023-12-26 11:30:00,51.73,51.8,51.71,51.79,67477.0,49.6876,49.7549,49.6684,49.7453,67477.0
2023-12-26 12:00:00,51.8,51.83,51.76,51.82,63822.0,49.7549,49.7837,49.7165,49.7741,63822.0
2023-12-26 12:30:00,51.82,51.87,51.76,51.84,50167.0,49.7741,49.8221,49.7165,49.7933,50167.0
2023-12-26 13:00:00,51.84,51.88,51.82,51.83,34147.0,49.7933,49.8317,49.7741,49.7837,34147.0
2023-12-26 13:30:00,51.84,51.87,51.81,51.84,25039.0,49.7933,49.8221,49.7645,49.7933,25039.0
2023-12-26 14:00:00,51.85,51.89,51.84,51.85,24591.0,49.8029,49.8413,49.7933,49.8029,24591.0
2023-12-26 14:30:00,51.85,51.89,51.81,51.89,31179.0,49.8029,49.8413,49.7645,49.8413,31179.0
2023-12-26 15:00:00,51.89,51.97,51.85,51.94,44369.0,49.8413,49.9182,49.8029,49.8893,44369.0
2023-12-26 15:30:00,51.93,51.98,51.87,51.97,256320.0,49.8797,49.9278,49.8221,49.9182,256320.0
2023-12-27 09:30:00,51.94,52.06,51.66,51.91,115380.0,49.8893,50.0046,49.6204,49.8605,115380.0
2023-12-27 10:00:00,51.91,52.07,51.9,52.0,57981.0,49.8605,50.0142,49.8509,49.947,57981.0
2023-12-27 10:30:00,52.02,52.05,51.88,51.89,44202.0,49.9662,49.995,49.8317,49.8413,44202.0
2023-12-27 11:00:00,51.88,51.97,51.85,51.94,53840.0,49.8317,49.9182,49.8029,49.8893,53840.0
2023-12-27 11:30:00,51.93,52.05,51.93,52.03,27295.0,49.8797,49.995,49.8797,49.9758,27295.0
2023-12-27 12:00:00,52.02,52.06,51.99,52.04,34350.0,49.9662,50.0046,49.9374,49.9854,34350.0
2023-12-27 12:30:00,52.05,52.06,51.96,52.0,26622.0,49.995,50.0046,49.9086,49.947,26622.0
2023-12-27 13:00:00,52.0,52.14,52.0,52.05,53901.0,49.947,50.0815,49.947,49.995,53901.0
2023-12-27 13:30:00,52.06,52.09,52.0,52.0,33538.0,50.0046,50.0334,49.947,49.947,33538.0
2023-12-27 14:00:00,51.99,52.02,51.89,52.01,61680.0,49.9374,49.9662,49.8413,49.9566,61680.0
2023-12-27 14:30:00,52.0,52.0,51.92,52.0,46477.0,49.947,49.947,49.8701,49.947,46477.0
2023-12-27 15:00:00,52.01,52.08,51.98,52.03,74030.0,49.9566,50.0238,49.9278,49.9758,74030.0
2023-12-27 15:30:00,52.03,52.11,51.93,52.08,266388.0,49.9758,50.0526,49.8797,50.0238,266388.0
2023-12-28 09:30:00,52.01,52.31,52.01,52.25,198736.0,49.9566,50.2447,49.9566,50.1871,198736.0
2023-12-28 10:00:00,52.25,52.3,52.18,52.26,46185.0,50.1871,50.2351,50.1199,50.1967,46185.0
2023-12-28 10:30:00,52.25,52.3,52.18,52.18,55966.0,50.1871,50.2351,50.1199,50.1199,55966.0
2023-12-28 11:00:00,52.19,52.24,52.14,52.16,66294.0,50.1295,50.1775,50.0815,50.1007,66294.0
2023-12-28 11:30:00,52.16,52.24,52.16,52.19,34308.0,50.1007,50.1775,50.1007,50.1295,34308.0
2023-12-28 12:00:00,52.19,52.25,52.18,52.2,28000.0,50.1295,50.1871,50.1199,50.1391,28000.0
2023-12-28 12:30:00,52.2,52.25,52.19,52.23,28901.0,50.1391,50.1871,50.1295,50.1679,28901.0
2023-12-28 13:00:00,52.22,52.24,52.14,52.22,28902.0,50.1583,50.1775,50.0815,50.1583,28902.0
2023-12-28 13:30:00,52.23,52.25,52.17,52.22,26002.0,50.1679,50.1871,50.1103,50.1583,26002.0
2023-12-28 14:00:00,52.23,52.28,52.21,52.23,41480.0,50.1679,50.2159,50.1487,50.1679,41480.0
2023-12-28 14:30:00,52.23,52.27,52.2,52.23,36897.0,50.1679,50.2063,50.1391,50.1679,36897.0
2023-12-28 15:00:00,52.23,52.25,52.17,52.22,61846.0,50.1679,50.1871,50.1103,50.1583,61846.0
2023-12-28 15:30:00,52.22,52.32,52.17,52.23,352069.0,50.1583,50.2543,50.1103,50.1679,352069.0
2023-12-29 09:30:00,52.2,52.3,52.16,52.23,58387.0,50.1391,50.2351,50.1007,50.1679,58387.0
2023-12-29 10:00:00,52.23,52.28,52.12,52.14,42628.0,50.1679,50.2159,50.0622,50.0815,42628.0
2023-12-29 10:30:00,52.12,52.17,52.04,52.09,58329.0,50.0622,50.1103,49.9854,50.0334,58329.0
2023-12-29 11:00:00,52.1,52.14,51.95,52.0,51166.0,50.043,50.0815,49.899,49.947,51166.0
2023-12-29 11:30:00,52.0,52.05,51.97,52.02,43269.0,49.947,49.995,49.9182,49.9662,43269.0
2023-12-29 12:00:00,52.02,52.05,51.88,51.92,59621.0,49.9662,49.995,49.8317,49.8701,59621.0
2023-12-29 12:30:00,51.92,52.02,51.9,52.0,55044.0,49.8701,49.9662,49.8509,49.947,55044.0
2023-12-29 13:00:00,51.99,52.01,51.94,51.96,62736.0,49.9374,49.9566,49.8893,49.9086,62736.0
2023-12-29 13:30:00,51.97,52.07,51.96,52.02,45573.0,49.9182,50.0142,49.9086,49.9662,45573.0
2023-12-29 14:00:00,52.02,52.09,51.99,52.05,46792.0,49.9662,50.0334,49.9374,49.995,46792.0
2023-12-29 14:30:00,52.05,52.1,52.05,52.07,38981.0,49.995,50.043,49.995,50.0142,38981.0
2023-12-29 15:00:00,52.07,52.12,52.03,52.11,66141.0,50.0142,50.0622,49.9758,50.0526,66141.0
2023-12-29 15:30:00,52.1,52.14,51.96,52.04,269255.0,50.043,50.0815,49.9086,49.9854,269255.0
2024-01-02 09:30:00,52.0,52.28,51.94,52.28,232544.0,49.947,50.2159,49.8893,50.2159,232544.0
2024-01-02 10:00:00,52.29,52.31,52.04,52.05,128418.0,50.2255,50.2447,49.9854,49.995,128418.0
2024-01-02 10:30:00,52.05,52.16,51.96,52.08,111211.0,49.995,50.1007,49.9086,50.0238,111211.0
2024-01-02 11:00:00,52.08,52.27,52.07,52.25,104659.0,50.0238,50.2063,50.0142,50.1871,104659.0
2024-01-02 11:30:00,52.25,52.43,52.24,52.43,104647.0,50.1871,50.36,50.1775,50.36,104647.0
2024-01-02 12:00:00,52.43,52.5,52.37,52.47,82688.0,50.36,50.4272,50.3024,50.3984,82688.0
2024-01-02 12:30:00,52.46,52.55,52.44,52.55,69290.0,50.3888,50.4753,50.3696,50.4753,69290.0
2024-01-02 13:00:00,52.54,52.58,52.52,52.55,62766.0,50.4657,50.5041,50.4464,50.4753,62766.0
2024-01-02 13:30:00,52.54,52.57,52.49,52.52,87701.0,50.4657,50.4945,50.4176,50.4464,87701.0
2024-01-02 14:00:00,52.5,52.5,52.32,52.36,58862.0,50.4272,50.4272,50.2543,50.2928,58862.0
2024-01-02 14:30:00,52.35,52.36,52.24,52.24,57617.0,50.2832,50.2928,50.1775,50.1775,57617.0
2024-01-02 15:00:00,52.23,52.29,52.18,52.23,90696.0,50.1679,50.2255,50.1199,50.1679,90696.0
2024-01-02 15:30:00,52.22,52.39,52.17,52.38,340302.0,50.1583,50.3216,50.1103,50.312,340302.0
2024-01-03 09:30:00,52.44,52.5,51.82,51.87,214245.0,50.3696,50.4272,49.7741,49.8221,214245.0
2024-01-03 10:00:00,51.86,52.08,51.81,51.93,146217.0,49.8125,50.0238,49.7645,49.8797,146217.0
2024-01-03 10:30:00,51.93,52.01,51.82,51.92,75048.0,49.8797,49.9566,49.7741,49.8701,75048.0
2024-01-03 11:00:00,51.92,52.12,51.92,52.08,67417.0,49.8701,50.0622,49.8701,50.0238,67417.0
2024-01-03 11:30:00,52.09,52.18,52.06,52.12,77160.0,50.0334,50.1199,50.0046,50.0622,77160.0
2024-01-03 12:00:00,52.12,52.2,52.06,52.09,144635.0,50.0622,50.1391,50.0046,50.0334,144635.0
2024-01-03 12:30:00,52.09,52.14,52.03,52.14,73032.0,50.0334,50.0815,49.9758,50.0815,73032.0
2024-01-03 13:00:00,52.14,52.25,52.14,52.24,115313.0,50.0815,50.1871,50.0815,50.1775,115313.0
2024-01-03 13:30:00,52.23,52.28,52.2,52.22,60240.0,50.1679,50.2159,50.1391,50.1583,60240.0
2024-01-03 14:00:00,52.21,52.31,52.08,52.26,88797.0,50.1487,50.2447,50.0238,50.1967,88797.0
2024-01-03 14:30:00,52.26,52.3,52.14,52.15,118102.0,50.1967,50.2351,50.0815,50.0911,118102.0
2024-01-03 15:00:00,52.15,52.15,51.91,51.96,145174.0,50.0911,50.0911,49.8605,49.9086,145174.0
2024-01-03 15:30:00,51.96,52.06,51.79,51.81,531287.0,49.9086,50.0046,49.7453,49.7645,531287.0
2024-01-04 09:30:00,51.98,52.37,51.87,52.36,167816.0,49.9278,50.3024,49.8221,50.2928,167816.0
2024-01-04 10:00:00,52.35,52.47,52.34,52.43,91400.0,50.2832,50.3984,50.2736,50.36,91400.0
2024-01-04 10:30:00,52.43,52.43,52.23,52.26,353430.0,50.36,50.36,50.1679,50.1967,353430.0
2024-01-04 11:00:00,52.26,52.44,52.25,52.39,428884.0,50.1967,50.3696,50.1871,50.3216,428884.0
2024-01-04 11:30:00,52.4,52.45,52.36,52.43,92900.0,50.3312,50.3792,50.2928,50.36,92900.0
2024-01-04 12:00:00,52.42,52.54,52.37,52.51,79918.0,50.3504,50.4657,50.3024,50.4368,79918.0
2024-01-04 12:30:00,52.5,52.51,52.34,52.38,56228.0,50.4272,50.4368,50.2736,50.312,56228.0
2024-01-04 13:00:00,52.37,52.39,52.31,52.34,58150.0,50.3024,50.3216,50.2447,50.2736,58150.0
2024-01-04 13:30:00,52.34,52.45,52.33,52.41,71663.0,50.2736,50.3792,50.2639,50.3408,71663.0
2024-01-04 14:00:00,52.41,52.45,52.28,52.33,173541.0,50.3408,50.3792,50.2159,50.2639,173541.0
2024-01-04 14:30:00,52.31,52.37,52.27,52.32,84457.0,50.2447,50.3024,50.2063,50.2543,84457.0
2024-01-04 15:00:00,52.33,52.34,52.19,52.23,105374.0,50.2639,50.2736,50.1295,50.1679,105374.0
2024-01-04 15:30:00,52.23,52.3,51.99,52.01,577129.0,50.1679,50.2351,49.9374,49.9566,577129.0
2024-01-05 09:30:00,51.86,52.37,51.86,52.37,114130.0,49.8125,50.3024,49.8125,50.3024,114130.0
2024-01-05 10:00:00,52.41,52.63,52.41,52.53,144288.0,50.3408,50.5521,50.3408,50.4561,144288.0
2024-01-05 10:30:00,52.53,52.76,52.5,52.68,58586.0,50.4561,50.677,50.4272,50.6001,58586.0
2024-01-05 11:00:00,52.69,52.75,52.55,52.58,75071.0,50.6097,50.6674,50.4753,50.5041,75071.0
2024-01-05 11:30:00,52.58,52.61,52.49,52.52,59160.0,50.5041,50.5329,50.4176,50.4464,59160.0
2024-01-05 12:00:00,52.51,52.54,52.39,52.44,54968.0,50.4368,50.4657,50.3216,50.3696,54968.0
2024-01-05 12:30:00,52.44,52.47,52.37,52.4,59660.0,50.3696,50.3984,50.3024,50.3312,59660.0
2024-01-05 13:00:00,52.39,52.47,52.34,52.46,60083.0,50.3216,50.3984,50.2736,50.3888,60083.0
2024-01-05 13:30:00,52.48,52.53,52.44,52.5,50764.0,50.408,50.4561,50.3696,50.4272,50764.0
2024-01-05 14:00:00,52.51,52.6,52.5,52.55,84982.0,50.4368,50.5233,50.4272,50.4753,84982.0
2024-01-05 14:30:00,52.56,52.59,52.37,52.39,84336.0,50.4849,50.5137,50.3024,50.3216,84336.0
2024-01-05 15:00:00,52.39,52.43,52.35,52.41,72098.0,50.3216,50.36,50.2832,50.3408,72098.0
2024-01-05 15:30:00,52.4,52.53,52.31,52.4,449468.0,50.3312,50.4561,50.2447,50.3312,449468.0
2024-01-08 09:30:00,52.4,52.56,52.17,52.27,159922.0,50.3312,50.4849,50.1103,50.2063,159922.0
2024-01-08 10:00:00,52.28,52.35,52.09,52.35,194794.0,50.2159,50.2832,50.0334,50.2832,194794.0
2024-01-08 10:30:00,52.35,52.47,52.3,52.43,117308.0,50.2832,50.3984,50.2351,50.36,117308.0
2024-01-08 11:00:00,52.44,52.56,52.38,52.48,119074.0,50.3696,50.4849,50.312,50.408,119074.0
2024-01-08 11:30:00,52.48,52.48,52.38,52.47,96567.0,50.408,50.408,50.312,50.3984,96567.0
2024-01-08 12:00:00,52.48,52.53,52.44,52.48,131146.0,50.408,50.4561,50.3696,50.408,131146.0
2024-01-08 12:30:00,52.47,52.54,52.41,52.45,97157.0,50.3984,50.4657,50.3408,50.3792,97157.0
2024-01-08 13:00:00,52.46,52.51,52.38,52.39,102342.0,50.3888,50.4368,50.312,50.3216,102342.0
2024-01-08 13:30:00,52.39,52.5,52.38,52.48,51577.0,50.3216,50.4272,50.312,50.408,51577.0
2024-01-08 14:00:00,52.48,52.65,52.45,52.63,300822.0,50.408,50.5713,50.3792,50.5521,300822.0
2024-01-08 14:30:00,52.64,52.78,52.64,52.74,92918.0,50.5617,50.6962,50.5617,50.6578,92918.0
2024-01-08 15:00:00,52.75,52.76,52.6,52.68,120061.0,50.6674,50.677,50.5233,50.6001,120061.0
2024-01-08 15:30:00,52.67,52.75,52.61,52.71,424769.0,50.5905,50.6674,50.5329,50.6289,424769.0
2024-01-09 09:30:00,52.52,53.18,52.34,53.05,400567.0,50.4464,51.0804,50.2736,50.9555,400567.0
2024-01-09 10:00:00,53.05,53.12,52.85,53.04,390119.0,50.9555,51.0228,50.7634,50.9459,390119.0
2024-01-09 10:30:00,53.04,53.05,52.87,52.88,169738.0,50.9459,50.9555,50.7826,50.7922,169738.0
2024-01-09 11:00:00,52.88,52.95,52.84,52.91,262949.0,50.7922,50.8595,50.7538,50.821,262949.0
2024-01-09 11:30:00,52.91,53.03,52.87,53.02,165108.0,50.821,50.9363,50.7826,50.9267,165108.0
2024-01-09 12:00:00,53.01,53.02,52.92,52.97,133244.0,50.9171,50.9267,50.8307,50.8787,133244.0
2024-01-09 12:30:00,52.98,52.98,52.89,52.91,121768.0,50.8883,50.8883,50.8018,50.821,121768.0
2024-01-09 13:00:00,52.91,53.02,52.84,52.86,187036.0,50.821,50.9267,50.7538,50.773,187036.0
2024-01-09 13:30:00,52.86,53.03,52.8,52.98,182231.0,50.773,50.9363,50.7154,50.8883,182231.0
2024-01-09 14:00:00,52.98,53.0,52.78,52.79,206251.0,50.8883,50.9075,50.6962,50.7058,206251.0
2024-01-09 14:30:00,52.79,52.83,52.73,52.79,209916.0,50.7058,50.7442,50.6482,50.7058,209916.0
2024-01-09 15:00:00,52.8,52.86,52.69,52.79,189091.0,50.7154,50.773,50.6097,50.7058,189091.0
2024-01-09 15:30:00,52.79,52.97,52.76,52.95,593267.0,50.7058,50.8787,50.677,50.8595,593267.0
2024-01-10 09:30:00,52.78,52.93,52.51,52.56,223920.0,50.6962,50.8403,50.4368,50.4849,223920.0
2024-01-10 10:00:00,52.56,52.69,52.44,52.59,261548.0,50.4849,50.6097,50.3696,50.5137,261548.0
2024-01-10 10:30:00,52.59,52.75,52.58,52.7,118656.0,50.5137,50.6674,50.5041,50.6193,118656.0
2024-01-10 11:00:00,52.7,52.72,52.6,52.64,151697.0,50.6193,50.6386,50.5233,50.5617,151697.0
2024-01-10 11:30:00,52.64,52.65,52.51,52.62,148038.0,50.5617,50.5713,50.4368,50.5425,148038.0
2024-01-10 12:00:00,52.61,52.62,52.45,52.48,149372.0,50.5329,50.5425,50.3792,50.408,149372.0
2024-01-10 12:30:00,52.48,52.54,52.42,52.48,157351.0,50.408,50.4657,50.3504,50.408,157351.0
2024-01-10 13:00:00,52.48,52.54,52.41,52.47,112967.0,50.408,50.4657,50.3408,50.3984,112967.0
2024-01-10 13:30:00,52.47,52.58,52.45,52.56,147442.0,50.3984,50.5041,50.3792,50.4849,147442.0
2024-01-10 14:00:00,52.57,52.73,52.53,52.71,275701.0,50.4945,50.6482,50.4561,50.6289,275701.0
2024-01-10 14:30:00,52.71,52.73,52.67,52.7,401234.0,50.6289,50.6482,50.5905,50.6193,401234.0
2024-01-10 15:00:00,52.7,52.79,52.65,52.66,194293.0,50.6193,50.7058,50.5713,50.5809,194293.0
2024-01-10 15:30:00,52.66,52.74,52.54,52.73,709272.0,50.5809,50.6578,50.4657,50.6482,709272.0
2024-01-11 09:30:00,52.49,52.69,52.33,52.46,782888.0,50.4176,50.6097,50.2639,50.3888,782888.0
2024-01-11 10:00:00,52.46,52.62,52.21,52.62,711471.0,50.3888,50.5425,50.1487,50.5425,711471.0
2024-01-11 10:30:00,52.63,52.69,52.53,52.64,308986.0,50.5521,50.6097,50.4561,50.5617,308986.0
2024-01-11 11:00:00,52.65,52.67,52.44,52.55,218484.0,50.5713,50.5905,50.3696,50.4753,218484.0
2024-01-11 11:30:00,52.54,52.55,52.38,52.46,154965.0,50.4657,50.4753,50.312,50.3888,154965.0
2024-01-11 12:00:00,52.46,52.53,52.37,52.42,218415.0,50.3888,50.4561,50.3024,50.3504,218415.0
2024-01-11 12:30:00,52.43,52.5,52.4,52.47,126211.0,50.36,50.4272,50.3312,50.3984,126211.0
2024-01-11 13:00:00,52.47,52.59,52.46,52.51,153029.0,50.3984,50.5137,50.3888,50.4368,153029.0
2024-01-11 13:30:00,52.51,52.66,52.5,52.65,145689.0,50.4368,50.5809,50.4272,50.5713,145689.0
2024-01-11 14:00:00,52.65,52.76,52.59,52.75,230882.0,50.5713,50.677,50.5137,50.6674,230882.0
2024-01-11 14:30:00,52.75,52.81,52.71,52.77,180526.0,50.6674,50.725,50.6289,50.6866,180526.0
2024-01-11 15:00:00,52.78,52.79,52.62,52.66,269292.0,50.6962,50.7058,50.5425,50.5809,269292.0
2024-01-11 15:30:00,52.66,52.81,52.63,52.71,1196653.0,50.5809,50.725,50.5521,50.6289,1196653.0
2024-01-12 09:30:00,55.0,55.29,54.42,54.6,911113.0,52.8285,53.1071,52.2714,52.4443,911113.0
2024-01-12 10:00:00,54.6,54.86,54.35,54.71,611677.0,52.4443,52.6941,52.2042,52.55,611677.0
2024-01-12 10:30:00,54.71,54.91,54.6,54.68,423249.0,52.55,52.7421,52.4443,52.5212,423249.0
2024-01-12 11:00:00,54.67,54.72,54.05,54.07,318587.0,52.5116,52.5596,51.916,51.9353,318587.0
2024-01-12 11:30:00,54.07,54.41,54.07,54.38,478395.0,51.9353,52.2618,51.9353,52.233,478395.0
2024-01-12 12:00:00,54.38,54.49,54.21,54.45,196525.0,52.233,52.3387,52.0697,52.3002,196525.0
2024-01-12 12:30:00,54.46,54.56,54.32,54.35,199379.0,52.3099,52.4059,52.1754,52.2042,199379.0
2024-01-12 13:00:00,54.35,54.66,54.34,54.63,295067.0,52.2042,52.502,52.1946,52.4731,295067.0
2024-01-12 13:30:00,54.63,54.88,54.57,54.73,563933.0,52.4731,52.7133,52.4155,52.5692,563933.0
2024-01-12 14:00:00,54.72,54.91,54.72,54.79,311717.0,52.5596,52.7421,52.5596,52.6268,311717.0
2024-01-12 14:30:00,54.79,54.89,54.73,54.83,265736.0,52.6268,52.7229,52.5692,52.6652,265736.0
2024-01-12 15:00:00,54.82,54.87,54.65,54.67,228045.0,52.6556,52.7037,52.4924,52.5116,228045.0
2024-01-12 15:30:00,54.66,54.89,54.64,54.86,831031.0,52.502,52.7229,52.4827,52.6941,831031.0
2024-01-16 09:30:00,55.0,55.47,54.58,55.31,432094.0,52.8285,53.28,52.4251,53.1263,432094.0
2024-01-16 10:00:00,55.32,55.35,54.88,55.0,378388.0,53.1359,53.1647,52.7133,52.8285,378388.0
2024-01-16 10:30:00,55.0,55.02,54.79,54.8,178395.0,52.8285,52.8477,52.6268,52.6364,178395.0
2024-01-16 11:00:00,54.81,55.16,54.62,55.09,477851.0,52.646,52.9822,52.4635,52.915,477851.0
2024-01-16 11:30:00,55.1,55.4,55.08,55.26,314485.0,52.9246,53.2127,52.9054,53.0783,314485.0
2024-01-16 12:00:00,55.25,55.25,54.93,54.96,191682.0,53.0687,53.0687,52.7613,52.7901,191682.0
2024-01-16 12:30:00,54.96,55.13,54.96,55.03,116176.0,52.7901,52.9534,52.7901,52.8573,116176.0
2024-01-16 13:00:00,55.03,55.24,55.01,55.2,201689.0,52.8573,53.0591,52.8381,53.0206,201689.0
2024-01-16 13:30:00,55.21,55.29,55.17,55.29,204948.0,53.0302,53.1071,52.9918,53.1071,204948.0
2024-01-16 14:00:00,55.29,55.31,55.02,55.1,212529.0,53.1071,53.1263,52.8477,52.9246,212529.0
2024-01-16 14:30:00,55.1,55.28,55.06,55.28,187605.0,52.9246,53.0975,52.8862,53.0975,187605.0
2024-01-16 15:00:00,55.27,55.29,55.17,55.28,275380.0,53.0879,53.1071,52.9918,53.0975,275380.0
2024-01-16 15:30:00,55.28,55.41,55.16,55.39,930412.0,53.0975,53.2223,52.9822,53.2031,930412.0
2024-01-17 09:30:00,54.84,55.27,54.62,55.21,531338.0,52.6749,53.0879,52.4635,53.0302,531338.0
2024-01-17 10:00:00,55.2,55.27,55.09,55.22,291368.0,53.0206,53.0879,52.915,53.0398,291368.0
2024-01-17 10:30:00,55.21,55.32,55.09,55.12,257452.0,53.0302,53.1359,52.915,52.9438,257452.0
2024-01-17 11:00:00,55.13,55.3,55.12,55.18,211992.0,52.9534,53.1167,52.9438,53.0014,211992.0
2024-01-17 11:30:00,55.18,55.19,55.05,55.08,121383.0,53.0014,53.011,52.8766,52.9054,121383.0
2024-01-17 12:00:00,55.07,55.08,54.97,55.04,156545.0,52.8958,52.9054,52.7997,52.867,156545.0
2024-01-17 12:30:00,55.04,55.06,54.91,54.91,256392.0,52.867,52.8862,52.7421,52.7421,256392.0
2024-01-17 13:00:00,54.91,54.92,54.77,54.82,155812.0,52.7421,52.7517,52.6076,52.6556,155812.0
2024-01-17 13:30:00,54.82,54.84,54.69,54.73,184763.0,52.6556,52.6749,52.5308,52.5692,184763.0
2024-01-17 14:00:00,54.73,54.85,54.72,54.84,128183.0,52.5692,52.6845,52.5596,52.6749,128183.0
2024-01-17 14:30:00,54.85,54.87,54.77,54.8,175750.0,52.6845,52.7037,52.6076,52.6364,175750.0
2024-01-17 15:00:00,54.8,54.81,54.67,54.69,258022.0,52.6364,52.646,52.5116,52.5308,258022.0
2024-01-17 15:30:00,54.69,54.88,54.69,54.86,807623.0,52.5308,52.7133,52.5308,52.6941,807623.0
2024-01-18 09:30:00,54.85,54.98,54.43,54.51,260311.0,52.6845,52.8093,52.281,52.3579,260311.0
2024-01-18 10:00:00,54.51,54.72,54.47,54.54,200275.0,52.3579,52.5596,52.3195,52.3867,200275.0
2024-01-18 10:30:00,54.55,54.59,54.25,54.29,132425.0,52.3963,52.4347,52.1081,52.1466,132425.0
2024-01-18 11:00:00,54.3,54.37,54.21,54.24,121900.0,52.1562,52.2234,52.0697,52.0985,121900.0
2024-01-18 11:30:00,54.24,54.25,54.1,54.12,103801.0,52.0985,52.1081,51.9641,51.9833,103801.0
2024-01-18 12:00:00,54.11,54.12,53.99,54.08,207887.0,51.9737,51.9833,51.8584,51.9449,207887.0
2024-01-18 12:30:00,54.07,54.21,54.06,54.12,180415.0,51.9353,52.0697,51.9256,51.9833,180415.0
2024-01-18 13:00:00,54.12,54.22,54.07,54.17,102249.0,51.9833,52.0793,51.9353,52.0313,102249.0
2024-01-18 13:30:00,54.16,54.32,54.15,54.23,94323.0,52.0217,52.1754,52.0121,52.0889,94323.0
2024-01-18 14:00:00,54.23,54.35,54.23,54.35,124270.0,52.0889,52.2042,52.0889,52.2042,124270.0
2024-01-18 14:30:00,54.35,54.45,54.35,54.43,123979.0,52.2042,52.3002,52.2042,52.281,123979.0
2024-01-18 15:00:00,54.44,54.59,54.43,54.51,178405.0,52.2906,52.4347,52.281,52.3579,178405.0
2024-01-18 15:30:00,54.51,54.73,54.5,54.62,510305.0,52.3579,52.5692,52.3483,52.4635,510305.0
2024-01-19 09:30:00,54.53,54.89,54.31,54.43,654046.0,52.7768,53.1252,52.5638,52.68,654046.0
2024-01-19 10:00:00,54.44,54.6,54.4,54.57,233717.0,52.6897,52.8445,52.6509,52.8155,233717.0
2024-01-19 10:30:00,54.56,54.62,54.38,54.61,202999.0,52.8058,52.8639,52.6316,52.8542,202999.0
2024-01-19 11:00:00,54.6,54.78,54.46,54.58,249836.0,52.8445,53.0187,52.709,52.8252,249836.0
2024-01-19 11:30:00,54.58,54.61,54.28,54.55,489271.0,52.8252,52.8542,52.5348,52.7961,489271.0
2024-01-19 12:00:00,54.56,54.57,54.42,54.54,203490.0,52.8058,52.8155,52.6703,52.7864,203490.0
2024-01-19 12:30:00,54.54,54.72,54.54,54.68,200995.0,52.7864,52.9607,52.7864,52.9219,200995.0
2024-01-19 13:00:00,54.68,54.74,54.62,54.7,265011.0,52.9219,52.98,52.8639,52.9413,265011.0
2024-01-19 13:30:00,54.7,54.95,54.68,54.85,954564.0,52.9413,53.1833,52.9219,53.0865,954564.0
2024-01-19 14:00:00,54.85,55.06,54.79,54.97,211755.0,53.0865,53.2897,53.0284,53.2026,211755.0
2024-01-19 14:30:00,54.98,55.05,54.85,55.04,240004.0,53.2123,53.2801,53.0865,53.2704,240004.0
2024-01-19 15:00:00,55.03,55.13,54.99,55.11,229466.0,53.2607,53.3575,53.222,53.3381,229466.0
2024-01-19 15:30:00,55.11,55.19,54.94,55.04,998085.0,53.3381,53.4155,53.1736,53.2704,998085.0
2024-01-22 09:30:00,55.11,55.56,55.02,55.23,258077.0,53.3381,53.7737,53.251,53.4543,258077.0
2024-01-22 10:00:00,55.24,55.46,55.07,55.41,189953.0,53.4639,53.6769,53.2994,53.6285,189953.0
2024-01-22 10:30:00,55.42,55.44,55.24,55.31,184674.0,53.6382,53.6575,53.4639,53.5317,184674.0
2024-01-22 11:00:00,55.33,55.33,55.15,55.2,119468.0,53.551,53.551,53.3768,53.4252,119468.0
2024-01-22 11:30:00,55.2,55.22,55.1,55.14,119303.0,53.4252,53.4446,53.3284,53.3672,119303.0
2024-01-22 12:00:00,55.14,55.19,55.07,55.12,77896.0,53.3672,53.4155,53.2994,53.3478,77896.0
2024-01-22 12:30:00,55.11,55.12,55.04,55.1,103749.0,53.3381,53.3478,53.2704,53.3284,103749.0
2024-01-22 13:00:00,55.09,55.16,54.96,54.96,84812.0,53.3188,53.3865,53.1929,53.1929,84812.0
2024-01-22 13:30:00,54.96,55.01,54.93,54.96,102903.0,53.1929,53.2413,53.1639,53.1929,102903.0
2024-01-22 14:00:00,54.96,54.97,54.87,54.89,226283.0,53.1929,53.2026,53.1058,53.1252,226283.0
2024-01-22 14:30:00,54.89,54.9,54.8,54.84,195497.0,53.1252,53.1349,53.0381,53.0768,195497.0
2024-01-22 15:00:00,54.84,54.89,54.74,54.86,314804.0,53.0768,53.1252,52.98,53.0962,314804.0
2024-01-22 15:30:00,54.87,55.01,54.81,54.83,1079086.0,53.1058,53.2413,53.0478,53.0671,1079086.0
2024-01-23 09:30:00,54.6,54.89,54.5,54.7,364169.0,52.8445,53.1252,52.7477,52.9413,364169.0
2024-01-23 10:00:00,54.71,55.01,54.69,54.78,206202.0,52.951,53.2413,52.9316,53.0187,206202.0
2024-01-23 10:30:00,54.78,54.81,54.61,54.63,134160.0,53.0187,53.0478,52.8542,52.8736,134160.0
2024-01-23 11:00:00,54.63,54.66,54.55,54.6,133590.0,52.8736,52.9026,52.7961,52.8445,133590.0
2024-01-23 11:30:00,54.61,54.81,54.59,54.81,126057.0,52.8542,53.0478,52.8348,53.0478,126057.0
2024-01-23 12:00:00,54.8,54.83,54.7,54.78,115768.0,53.0381,53.0671,52.9413,53.0187,115768.0
2024-01-23 12:30:00,54.78,54.82,54.73,54.79,86074.0,53.0187,53.0574,52.9703,53.0284,86074.0
2024-01-23 13:00:00,54.8,54.89,54.77,54.84,77695.0,53.0381,53.1252,53.0091,53.0768,77695.0
2024-01-23 13:30:00,54.84,54.88,54.81,54.84,61761.0,53.0768,53.1155,53.0478,53.0768,61761.0
2024-01-23 14:00:00,54.84,54.87,54.8,54.82,152904.0,53.0768,53.1058,53.0381,53.0574,152904.0
2024-01-23 14:30:00,54.83,54.88,54.79,54.87,97888.0,53.0671,53.1155,53.0284,53.1058,97888.0
2024-01-23 15:00:00,54.86,54.95,54.83,54.84,106685.0,53.0962,53.1833,53.0671,53.0768,106685.0
2024-01-23 15:30:00,54.84,54.86,54.76,54.82,381316.0,53.0768,53.0962,52.9994,53.0574,381316.0
2024-01-24 09:30:00,54.95,55.26,54.92,55.19,200343.0,53.1833,53.4833,53.1542,53.4155,200343.0
2024-01-24 10:00:00,55.2,55.21,55.03,55.12,108342.0,53.4252,53.4349,53.2607,53.3478,108342.0
2024-01-24 10:30:00,55.12,55.31,55.08,55.23,85334.0,53.3478,53.5317,53.3091,53.4543,85334.0
2024-01-24 11:00:00,55.23,55.31,55.22,55.25,267308.0,53.4543,53.5317,53.4446,53.4736,267308.0
2024-01-24 11:30:00,55.25,55.28,55.2,55.27,143042.0,53.4736,53.5027,53.4252,53.493,143042.0
2024-01-24 12:00:00,55.27,55.28,55.18,55.22,76512.0,53.493,53.5027,53.4059,53.4446,76512.0
2024-01-24 12:30:00,55.22,55.28,55.17,55.28,141706.0,53.4446,53.5027,53.3962,53.5027,141706.0
2024-01-24 13:00:00,55.28,55.31,55.14,55.17,146000.0,53.5027,53.5317,53.3672,53.3962,146000.0
2024-01-24 13:30:00,55.17,55.17,55.07,55.11,120220.0,53.3962,53.3962,53.2994,53.3381,120220.0
2024-01-24 14:00:00,55.11,55.14,54.97,55.0,153159.0,53.3381,53.3672,53.2026,53.2317,153159.0
2024-01-24 14:30:00,55.0,55.02,54.9,54.91,314714.0,53.2317,53.251,53.1349,53.1446,314714.0
2024-01-24 15:00:00,54.91,54.94,54.72,54.76,246633.0,53.1446,53.1736,52.9607,52.9994,246633.0
2024-01-24 15:30:00,54.77,54.94,54.76,54.92,583215.0,53.0091,53.1736,52.9994,53.1542,583215.0
2024-01-25 09:30:00,55.14,55.29,54.91,55.14,787339.0,53.3672,53.5123,53.1446,53.3672,787339.0
2024-01-25 10:00:00,55.16,55.56,55.12,55.51,474181.0,53.3865,53.7737,53.3478,53.7253,474181.0
2024-01-25 10:30:00,55.52,55.55,55.23,55.28,158575.0,53.7349,53.764,53.4543,53.5027,158575.0
2024-01-25 11:00:00,55.28,55.35,55.22,55.34,241913.0,53.5027,53.5704,53.4446,53.5607,241913.0
2024-01-25 11:30:00,55.34,55.36,55.05,55.11,245222.0,53.5607,53.5801,53.2801,53.3381,245222.0
2024-01-25 12:00:00,55.11,55.13,54.89,54.91,137074.0,53.3381,53.3575,53.1252,53.1446,137074.0
2024-01-25 12:30:00,54.92,55.1,54.86,55.08,104555.0,53.1542,53.3284,53.0962,53.3091,104555.0
2024-01-25 13:00:00,55.09,55.19,55.07,55.08,127936.0,53.3188,53.4155,53.2994,53.3091,127936.0
2024-01-25 13:30:00,55.08,55.2,55.07,55.19,111848.0,53.3091,53.4252,53.2994,53.4155,111848.0
2024-01-25 14:00:00,55.2,55.25,55.15,55.23,183658.0,53.4252,53.4736,53.3768,53.4543,183658.0
2024-01-25 14:30:00,55.23,55.34,55.19,55.23,179875.0,53.4543,53.5607,53.4155,53.4543,179875.0
2024-01-25 15:00:00,55.23,55.25,55.16,55.23,165726.0,53.4543,53.4736,53.3865,53.4543,165726.0
2024-01-25 15:30:00,55.22,55.37,55.21,55.36,763684.0,53.4446,53.5898,53.4349,53.5801,763684.0
2024-01-26 09:30:00,55.46,55.83,55.39,55.66,154756.0,53.6769,54.035,53.6091,53.8704,154756.0
2024-01-26 10:00:00,55.65,55.65,55.4,55.43,102149.0,53.8608,53.8608,53.6188,53.6478,102149.0
2024-01-26 10:30:00,55.43,55.51,55.35,55.5,74283.0,53.6478,53.7253,53.5704,53.7156,74283.0
2024-01-26 11:00:00,55.49,55.49,55.3,55.36,79656.0,53.7059,53.7059,53.522,53.5801,79656.0
2024-01-26 11:30:00,55.37,55.37,55.23,55.27,86612.0,53.5898,53.5898,53.4543,53.493,86612.0
2024-01-26 12:00:00,55.28,55.3,55.15,55.19,130905.0,53.5027,53.522,53.3768,53.4155,130905.0
2024-01-26 12:30:00,55.19,55.24,55.13,55.21,101681.0,53.4155,53.4639,53.3575,53.4349,101681.0
2024-01-26 13:00:00,55.2,55.22,55.15,55.2,102516.0,53.4252,53.4446,53.3768,53.4252,102516.0
2024-01-26 13:30:00,55.2,55.24,55.15,55.2,209207.0,53.4252,53.4639,53.3768,53.4252,209207.0
2024-01-26 14:00:00,55.2,55.25,55.17,55.2,136559.0,53.4252,53.4736,53.3962,53.4252,136559.0
2024-01-26 14:30:00,55.21,55.38,55.19,55.37,124252.0,53.4349,53.5994,53.4155,53.5898,124252.0
2024-01-26 15:00:00,55.37,55.41,55.3,55.36,227631.0,53.5898,53.6285,53.522,53.5801,227631.0
2024-01-26 15:30:00,55.36,55.42,55.27,55.33,489442.0,53.5801,53.6382,53.493,53.551,489442.0
2024-01-29 09:30:00,55.16,55.49,55.14,55.3,250547.0,53.3865,53.7059,53.3672,53.522,250547.0
2024-01-29 10:00:00,55.31,55.67,55.3,55.56,561337.0,53.5317,53.8801,53.522,53.7737,561337.0
2024-01-29 10:30:00,55.55,55.58,55.4,55.42,191099.0,53.764,53.793,53.6188,53.6382,191099.0
2024-01-29 11:00:00,55.42,55.43,55.28,55.35,89282.0,53.6382,53.6478,53.5027,53.5704,89282.0
2024-01-29 11:30:00,55.36,55.43,55.33,55.4,186593.0,53.5801,53.6478,53.551,53.6188,186593.0
2024-01-29 12:00:00,55.4,55.42,55.34,55.38,182252.0,53.6188,53.6382,53.5607,53.5994,182252.0
2024-01-29 12:30:00,55.38,55.4,55.2,55.22,208627.0,53.5994,53.6188,53.4252,53.4446,208627.0
2024-01-29 13:00:00,55.23,55.36,55.22,55.34,179924.0,53.4543,53.5801,53.4446,53.5607,179924.0
2024-01-29 13:30:00,55.34,55.39,55.31,55.36,266631.0,53.5607,53.6091,53.5317,53.5801,266631.0
2024-01-29 14:00:00,55.35,55.42,55.29,55.42,514075.0,53.5704,53.6382,53.5123,53.6382,514075.0
2024-01-29 14:30:00,55.42,55.49,55.41,55.48,91313.0,53.6382,53.7059,53.6285,53.6962,91313.0
2024-01-29 15:00:00,55.48,55.79,55.48,55.73,196016.0,53.6962,53.9963,53.6962,53.9382,196016.0
2024-01-29 15:30:00,55.73,55.94,55.67,55.89,742136.0,53.9382,54.1414,53.8801,54.093,742136.0
2024-01-30 09:30:00,56.16,56.25,55.89,56.03,245624.0,54.3544,54.4415,54.093,54.2285,245624.0
2024-01-30 10:00:00,56.03,56.03,55.81,55.83,120835.0,54.2285,54.2285,54.0156,54.035,120835.0
2024-01-30 10:30:00,55.82,55.92,55.71,55.8,98532.0,54.0253,54.1221,53.9188,54.0059,98532.0
2024-01-30 11:00:00,55.8,55.87,55.74,55.77,72926.0,54.0059,54.0737,53.9479,53.9769,72926.0
2024-01-30 11:30:00,55.78,55.89,55.77,55.82,62082.0,53.9866,54.093,53.9769,54.0253,62082.0
2024-01-30 12:00:00,55.82,55.93,55.8,55.89,62437.0,54.0253,54.1318,54.0059,54.093,62437.0
2024-01-30 12:30:00,55.88,55.95,55.86,55.91,95153.0,54.0834,54.1511,54.064,54.1124,95153.0
2024-01-30 13:00:00,55.91,56.06,55.9,55.98,208135.0,54.1124,54.2576,54.1027,54.1801,208135.0
2024-01-30 13:30:00,55.98,56.06,55.96,56.03,410219.0,54.1801,54.2576,54.1608,54.2285,410219.0
2024-01-30 14:00:00,56.03,56.08,55.99,56.03,102003.0,54.2285,54.2769,54.1898,54.2285,102003.0
2024-01-30 14:30:00,56.03,56.1,55.96,56.08,192389.0,54.2285,54.2963,54.1608,54.2769,192389.0
2024-01-30 15:00:00,56.07,56.23,56.05,56.2,160883.0,54.2673,54.4221,54.2479,54.3931,160883.0
2024-01-30 15:30:00,56.19,56.21,56.03,56.04,594875.0,54.3834,54.4028,54.2285,54.2382,594875.0
2024-01-31 09:30:00,55.88,56.4,55.76,56.11,177644.0,54.0834,54.5866,53.9672,54.306,177644.0
2024-01-31 10:00:00,56.1,56.33,56.06,56.33,183526.0,54.2963,54.5189,54.2576,54.5189,183526.0
2024-01-31 10:30:00,56.34,56.37,56.14,56.21,171498.0,54.5286,54.5576,54.335,54.4028,171498.0
2024-01-31 11:00:00,56.21,56.43,56.19,56.32,219608.0,54.4028,54.6157,54.3834,54.5092,219608.0
2024-01-31 11:30:00,56.31,56.31,56.08,56.23,165877.0,54.4995,54.4995,54.2769,54.4221,165877.0
2024-01-31 12:00:00,56.23,56.27,56.18,56.27,83979.0,54.4221,54.4608,54.3737,54.4608,83979.0
2024-01-31 12:30:00,56.26,56.29,56.09,56.16,90934.0,54.4511,54.4802,54.2866,54.3544,90934.0
2024-01-31 13:00:00,56.15,56.15,56.03,56.08,63432.0,54.3447,54.3447,54.2285,54.2769,63432.0
2024-01-31 13:30:00,56.09,56.18,56.04,56.09,151814.0,54.2866,54.3737,54.2382,54.2866,151814.0
2024-01-31 14:00:00,56.09,56.16,55.85,55.92,155892.0,54.2866,54.3544,54.0543,54.1221,155892.0
2024-01-31 14:30:00,55.93,56.22,55.86,55.88,182741.0,54.1318,54.4124,54.064,54.0834,182741.0
2024-01-31 15:00:00,55.88,55.88,55.56,55.7,180741.0,54.0834,54.0834,53.7737,53.9092,180741.0
2024-01-31 15:30:00,55.7,55.72,55.45,55.45,461116.0,53.9092,53.9285,53.6672,53.6672,461116.0
2024-02-01 09:30:00,55.5,55.83,55.47,55.67,334751.0,53.7156,54.035,53.6865,53.8801,334751.0
2024-02-01 10:00:00,55.66,55.67,55.34,55.41,356872.0,53.8704,53.8801,53.5607,53.6285,356872.0
2024-02-01 10:30:00,55.41,55.43,54.83,54.83,145305.0,53.6285,53.6478,53.0671,53.0671,145305.0
2024-02-01 11:00:00,54.83,54.94,54.68,54.85,119213.0,53.0671,53.1736,52.9219,53.0865,119213.0
2024-02-01 11:30:00,54.86,55.03,54.85,55.03,92736.0,53.0962,53.2607,53.0865,53.2607,92736.0
2024-02-01 12:00:00,55.03,55.31,55.03,55.31,82202.0,53.2607,53.5317,53.2607,53.5317,82202.0
2024-02-01 12:30:00,55.31,55.47,55.26,55.35,91570.0,53.5317,53.6865,53.4833,53.5704,91570.0
2024-02-01 13:00:00,55.36,55.38,55.22,55.32,94108.0,53.5801,53.5994,53.4446,53.5414,94108.0
2024-02-01 13:30:00,55.32,55.4,55.26,55.39,74153.0,53.5414,53.6188,53.4833,53.6091,74153.0
2024-02-01 14:00:00,55.4,55.45,55.36,55.4,80587.0,53.6188,53.6672,53.5801,53.6188,80587.0
2024-02-01 14:30:00,55.41,55.6,55.38,55.55,84422.0,53.6285,53.8124,53.5994,53.764,84422.0
2024-02-01 15:00:00,55.55,55.6,55.51,55.57,143116.0,53.764,53.8124,53.7253,53.7833,143116.0
2024-02-01 15:30:00,55.57,55.59,55.42,55.5,580925.0,53.7833,53.8027,53.6382,53.7156,580925.0
2024-02-02 09:30:00,55.49,56.13,55.44,55.66,474643.0,53.7059,54.3253,53.6575,53.8704,474643.0
2024-02-02 10:00:00,55.64,55.68,55.43,55.64,137791.0,53.8511,53.8898,53.6478,53.8511,137791.0
2024-02-02 10:30:00,55.64,55.82,55.52,55.69,119781.0,53.8511,54.0253,53.7349,53.8995,119781.0
2024-02-02 11:00:00,55.69,55.74,55.59,55.72,220259.0,53.8995,53.9479,53.8027,53.9285,220259.0
2024-02-02 11:30:00,55.72,55.9,55.7,55.78,102873.0,53.9285,54.1027,53.9092,53.9866,102873.0
2024-02-02 12:00:00,55.77,55.81,55.64,55.75,115442.0,53.9769,54.0156,53.8511,53.9575,115442.0
2024-02-02 12:30:00,55.75,55.83,55.53,55.77,133437.0,53.9575,54.035,53.7446,53.9769,133437.0
2024-02-02 13:00:00,55.78,55.8,55.66,55.71,229179.0,53.9866,54.0059,53.8704,53.9188,229179.0
2024-02-02 13:30:00,55.71,55.76,55.67,55.72,134617.0,53.9188,53.9672,53.8801,53.9285,134617.0
2024-02-02 14:00:00,55.72,55.84,55.72,55.82,263114.0,53.9285,54.0447,53.9285,54.0253,263114.0
2024-02-02 14:30:00,55.82,55.89,55.76,55.82,175652.0,54.0253,54.093,53.9672,54.0253,175652.0
2024-02-02 15:00:00,55.81,55.98,55.74,55.98,208378.0,54.0156,54.1801,53.9479,54.1801,208378.0
2024-02-02 15:30:00,55.97,55.98,55.62,55.63,507357.0,54.1705,54.1801,53.8317,53.8414,507357.0
2024-02-05 09:30:00,55.27,55.34,55.06,55.19,235549.0,53.493,53.5607,53.2897,53.4155,235549.0
2024-02-05 10:00:00,55.19,55.23,54.78,54.97,226549.0,53.4155,53.4543,53.0187,53.2026,226549.0
2024-02-05 10:30:00,54.97,55.16,54.97,55.07,101267.0,53.2026,53.3865,53.2026,53.2994,101267.0
2024-02-05 11:00:00,55.07,55.19,54.99,55.19,109994.0,53.2994,53.4155,53.222,53.4155,109994.0
2024-02-05 11:30:00,55.19,55.22,55.0,55.06,111444.0,53.4155,53.4446,53.2317,53.2897,111444.0
2024-02-05 12:00:00,55.06,55.14,55.04,55.13,112171.0,53.2897,53.3672,53.2704,53.3575,112171.0
2024-02-05 12:30:00,55.15,55.26,55.14,55.15,196195.0,53.3768,53.4833,53.3672,53.3768,196195.0
2024-02-05 13:00:00,55.15,55.16,55.02,55.02,104183.0,53.3768,53.3865,53.251,53.251,104183.0
2024-02-05 13:30:00,55.02,55.18,55.02,55.16,191540.0,53.251,53.4059,53.251,53.3865,191540.0
2024-02-05 14:00:00,55.16,55.28,55.13,55.25,168557.0,53.3865,53.5027,53.3575,53.4736,168557.0
2024-02-05 14:30:00,55.25,55.31,55.23,55.28,137638.0,53.4736,53.5317,53.4543,53.5027,137638.0
2024-02-05 15:00:00,55.28,55.31,55.15,55.27,328354.0,53.5027,53.5317,53.3768,53.493,328354.0
2024-02-05 15:30:00,55.27,55.37,55.01,55.01,862170.0,53.493,53.5898,53.2413,53.2413,862170.0
2024-02-06 09:30:00,54.9,55.32,54.9,55.18,226554.0,53.1349,53.5414,53.1349,53.4059,226554.0
2024-02-06 10:00:00,55.19,55.2,54.96,55.16,176304.0,53.4155,53.4252,53.1929,53.3865,176304.0
2024-02-06 10:30:00,55.16,55.28,55.05,55.06,127693.0,53.3865,53.5027,53.2801,53.2897,127693.0
2024-02-06 11:00:00,55.06,55.23,55.03,55.19,188306.0,53.2897,53.4543,53.2607,53.4155,188306.0
2024-02-06 11:30:00,55.18,55.33,55.1,55.11,205879.0,53.4059,53.551,53.3284,53.3381,205879.0
2024-02-06 12:00:00,55.11,55.13,54.95,55.1,169337.0,53.3381,53.3575,53.1833,53.3284,169337.0
2024-02-06 12:30:00,55.1,55.1,54.98,54.98,115767.0,53.3284,53.3284,53.2123,53.2123,115767.0
2024-02-06 13:00:00,54.98,55.0,54.88,54.97,80028.0,53.2123,53.2317,53.1155,53.2026,80028.0
2024-02-06 13:30:00,54.96,55.08,54.96,55.04,261081.0,53.1929,53.3091,53.1929,53.2704,261081.0
2024-02-06 14:00:00,55.04,55.04,54.89,54.95,170898.0,53.2704,53.2704,53.1252,53.1833,170898.0
2024-02-06 14:30:00,54.95,55.1,54.9,55.1,139097.0,53.1833,53.3284,53.1349,53.3284,139097.0
2024-02-06 15:00:00,55.1,55.15,55.02,55.04,169646.0,53.3284,53.3768,53.251,53.2704,169646.0
2024-02-06 15:30:00,55.05,55.11,54.96,55.07,539585.0,53.2801,53.3381,53.1929,53.2994,539585.0
2024-02-07 09:30:00,55.13,55.21,54.66,54.72,152345.0,53.3575,53.4349,52.9026,52.9607,152345.0
2024-02-07 10:00:00,54.72,55.03,54.68,54.95,180575.0,52.9607,53.2607,52.9219,53.1833,180575.0
2024-02-07 10:30:00,54.95,55.04,54.83,54.86,158235.0,53.1833,53.2704,53.0671,53.0962,158235.0
2024-02-07 11:00:00,54.85,54.93,54.78,54.79,115232.0,53.0865,53.1639,53.0187,53.0284,115232.0
2024-02-07 11:30:00,54.82,55.0,54.81,55.0,82290.0,53.0574,53.2317,53.0478,53.2317,82290.0
2024-02-07 12:00:00,55.0,55.1,55.0,55.05,72722.0,53.2317,53.3284,53.2317,53.2801,72722.0
2024-02-07 12:30:00,55.07,55.29,55.03,55.28,139808.0,53.2994,53.5123,53.2607,53.5027,139808.0
2024-02-07 13:00:00,55.29,55.43,55.27,55.41,196448.0,53.5123,53.6478,53.493,53.6285,196448.0
2024-02-07 13:30:00,55.41,55.43,55.3,55.34,110500.0,53.6285,53.6478,53.522,53.5607,110500.0
2024-02-07 14:00:00,55.34,55.45,55.34,55.4,117622.0,53.5607,53.6672,53.5607,53.6188,117622.0
2024-02-07 14:30:00,55.4,55.41,55.34,55.36,88647.0,53.6188,53.6285,53.5607,53.5801,88647.0
2024-02-07 15:00:00,55.36,55.38,55.25,55.28,149298.0,53.5801,53.5994,53.4736,53.5027,149298.0
2024-02-07 15:30:00,55.28,55.33,55.15,55.28,382326.0,53.5027,53.551,53.3768,53.5027,382326.0
2024-02-08 09:30:00,55.07,55.4,55.0,55.16,212860.0,53.2994,53.6188,53.2317,53.3865,212860.0
2024-02-08 10:00:00,55.16,55.22,54.89,54.93,107166.0,53.3865,53.4446,53.1252,53.1639,107166.0
2024-02-08 10:30:00,54.93,54.95,54.73,54.81,147806.0,53.1639,53.1833,52.9703,53.0478,147806.0
2024-02-08 11:00:00,54.81,54.83,54.67,54.72,114272.0,53.0478,53.0671,52.9123,52.9607,114272.0
2024-02-08 11:30:00,54.71,54.83,54.7,54.79,123396.0,52.951,53.0671,52.9413,53.0284,123396.0
2024-02-08 12:00:00,54.79,54.85,54.77,54.8,53333.0,53.0284,53.0865,53.0091,53.0381,53333.0
2024-02-08 12:30:00,54.79,54.83,54.75,54.8,93833.0,53.0284,53.0671,52.9897,53.0381,93833.0
2024-02-08 13:00:00,54.8,54.9,54.79,54.82,69031.0,53.0381,53.1349,53.0284,53.0574,69031.0
2024-02-08 13:30:00,54.82,55.1,54.8,55.1,123499.0,53.0574,53.3284,53.0381,53.3284,123499.0
2024-02-08 14:00:00,55.1,55.27,55.08,55.27,147122.0,53.3284,53.493,53.3091,53.493,147122.0
2024-02-08 14:30:00,55.27,55.27,55.16,55.21,117043.0,53.493,53.493,53.3865,53.4349,117043.0
2024-02-08 15:00:00,55.21,55.21,55.11,55.14,133815.0,53.4349,53.4349,53.3381,53.3672,133815.0
2024-02-08 15:30:00,55.14,55.23,55.1,55.1,491662.0,53.3672,53.4543,53.3284,53.3284,491662.0
2024-02-09 09:30:00,55.01,55.16,54.84,54.97,174932.0,53.2413,53.3865,53.0768,53.2026,174932.0
2024-02-09 10:00:00,54.97,55.04,54.87,54.94,89964.0,53.2026,53.2704,53.1058,53.1736,89964.0
2024-02-09 10:30:00,54.94,55.06,54.89,55.04,117663.0,53.1736,53.2897,53.1252,53.2704,117663.0
2024-02-09 11:00:00,55.04,55.09,54.95,54.96,80688.0,53.2704,53.3188,53.1833,53.1929,80688.0
2024-02-09 11:30:00,54.95,54.95,54.83,54.88,78976.0,53.1833,53.1833,53.0671,53.1155,78976.0
2024-02-09 12:00:00,54.89,55.11,54.88,55.1,86462.0,53.1252,53.3381,53.1155,53.3284,86462.0
2024-02-09 12:30:00,55.11,55.2,55.08,55.17,91444.0,53.3381,53.4252,53.3091,53.3962,91444.0
2024-02-09 13:00:00,55.18,55.25,55.12,55.24,67325.0,53.4059,53.4736,53.3478,53.4639,67325.0
2024-02-09 13:30:00,55.25,55.33,55.22,55.3,88828.0,53.4736,53.551,53.4446,53.522,88828.0
2024-02-09 14:00:00,55.31,55.35,55.24,55.28,93543.0,53.5317,53.5704,53.4639,53.5027,93543.0
2024-02-09 14:30:00,55.28,55.36,55.25,55.29,90153.0,53.5027,53.5801,53.4736,53.5123,90153.0
2024-02-09 15:00:00,55.28,55.3,55.21,55.25,136622.0,53.5027,53.522,53.4349,53.4736,136622.0
2024-02-09 15:30:00,55.26,55.31,55.21,55.21,365232.0,53.4833,53.5317,53.4349,53.4349,365232.0
2024-02-12 09:30:00,55.12,55.44,55.03,55.43,475483.0,53.3478,53.6575,53.2607,53.6478,475483.0
2024-02-12 10:00:00,55.43,55.54,55.29,55.51,184563.0,53.6478,53.7543,53.5123,53.7253,184563.0
2024-02-12 10:30:00,55.51,55.58,55.45,55.47,239149.0,53.7253,53.793,53.6672,53.6865,239149.0
2024-02-12 11:00:00,55.47,55.7,55.46,55.67,160665.0,53.6865,53.9092,53.6769,53.8801,160665.0
2024-02-12 11:30:00,55.68,55.78,55.67,55.76,157375.0,53.8898,53.9866,53.8801,53.9672,157375.0
2024-02-12 12:00:00,55.75,55.84,55.72,55.84,139720.0,53.9575,54.0447,53.9285,54.0447,139720.0
2024-02-12 12:30:00,55.84,55.88,55.8,55.87,151997.0,54.0447,54.0834,54.0059,54.0737,151997.0
2024-02-12 13:00:00,55.87,56.0,55.85,55.96,145749.0,54.0737,54.1995,54.0543,54.1608,145749.0
2024-02-12 13:30:00,55.95,56.05,55.94,55.98,145070.0,54.1511,54.2479,54.1414,54.1801,145070.0
2024-02-12 14:00:00,55.98,56.02,55.76,55.8,136656.0,54.1801,54.2189,53.9672,54.0059,136656.0
2024-02-12 14:30:00,55.79,55.82,55.68,55.74,248015.0,53.9963,54.0253,53.8898,53.9479,248015.0
2024-02-12 15:00:00,55.74,55.79,55.66,55.69,197365.0,53.9479,53.9963,53.8704,53.8995,197365.0
2024-02-12 15:30:00,55.7,55.82,55.6,55.62,548975.0,53.9092,54.0253,53.8124,53.8317,548975.0
2024-02-13 09:30:00,55.01,55.14,54.18,54.21,310039.0,53.2413,53.3672,52.438,52.4671,310039.0
2024-02-13 10:00:00,54.22,54.4,54.16,54.37,218576.0,52.4767,52.6509,52.4187,52.6219,218576.0
2024-02-13 10:30:00,54.37,54.45,54.19,54.29,164537.0,52.6219,52.6993,52.4477,52.5445,164537.0
2024-02-13 11:00:00,54.28,54.39,54.17,54.34,114972.0,52.5348,52.6413,52.4283,52.5929,114972.0
2024-02-13 11:30:00,54.34,54.41,54.29,54.38,96062.0,52.5929,52.6606,52.5445,52.6316,96062.0
2024-02-13 12:00:00,54.37,54.39,54.22,54.24,85102.0,52.6219,52.6413,52.4767,52.4961,85102.0
2024-02-13 12:30:00,54.25,54.37,54.2,54.27,78275.0,52.5058,52.6219,52.4574,52.5251,78275.0
2024-02-13 13:00:00,54.26,54.26,53.91,53.95,115884.0,52.5155,52.5155,52.1767,52.2154,115884.0
2024-02-13 13:30:00,53.95,53.99,53.73,53.86,244553.0,52.2154,52.2541,52.0025,52.1283,244553.0
2024-02-13 14:00:00,53.85,53.85,53.52,53.54,167618.0,52.1186,52.1186,51.7992,51.8186,167618.0
2024-02-13 14:30:00,53.54,53.66,53.44,53.53,131533.0,51.8186,51.9347,51.7218,51.8089,131533.0
2024-02-13 15:00:00,53.52,53.6,53.4,53.52,167387.0,51.7992,51.8767,51.6831,51.7992,167387.0
2024-02-13 15:30:00,53.52,53.9,53.49,53.89,645637.0,51.7992,52.167,51.7702,52.1573,645637.0
2024-02-14 09:30:00,54.39,54.54,54.18,54.46,192765.0,52.6413,52.7864,52.438,52.709,192765.0
2024-02-14 10:00:00,54.47,54.62,54.36,54.57,162310.0,52.7187,52.8639,52.6122,52.8155,162310.0
2024-02-14 10:30:00,54.57,54.61,54.36,54.38,163866.0,52.8155,52.8542,52.6122,52.6316,163866.0
2024-02-14 11:00:00,54.38,54.55,54.29,54.44,221196.0,52.6316,52.7961,52.5445,52.6897,221196.0
2024-02-14 11:30:00,54.43,54.51,54.36,54.43,153064.0,52.68,52.7574,52.6122,52.68,153064.0
2024-02-14 12:00:00,54.44,54.52,54.31,54.51,118367.0,52.6897,52.7671,52.5638,52.7574,118367.0
2024-02-14 12:30:00,54.52,54.55,54.43,54.53,68924.0,52.7671,52.7961,52.68,52.7768,68924.0
2024-02-14 13:00:00,54.53,54.55,54.4,54.48,124714.0,52.7768,52.7961,52.6509,52.7284,124714.0
2024-02-14 13:30:00,54.48,54.6,54.44,54.49,102111.0,52.7284,52.8445,52.6897,52.7381,102111.0
2024-02-14 14:00:00,54.48,54.5,54.32,54.5,125830.0,52.7284,52.7477,52.5735,52.7477,125830.0
2024-02-14 14:30:00,54.49,54.51,54.42,54.49,115269.0,52.7381,52.7574,52.6703,52.7381,115269.0
2024-02-14 15:00:00,54.5,54.59,54.45,54.55,193719.0,52.7477,52.8348,52.6993,52.7961,193719.0
2024-02-14 15:30:00,54.56,54.57,54.39,54.49,542693.0,52.8058,52.8155,52.6413,52.7381,542693.0
2024-02-15 09:30:00,54.79,55.28,54.72,55.22,397681.0,53.0284,53.5027,52.9607,53.4446,397681.0
2024-02-15 10:00:00,55.22,55.37,55.19,55.25,287587.0,53.4446,53.5898,53.4155,53.4736,287587.0
2024-02-15 10:30:00,55.25,55.26,55.12,55.17,145988.0,53.4736,53.4833,53.3478,53.3962,145988.0
2024-02-15 11:00:00,55.18,55.23,55.14,55.17,176963.0,53.4059,53.4543,53.3672,53.3962,176963.0
2024-02-15 11:30:00,55.16,55.29,55.12,55.14,105718.0,53.3865,53.5123,53.3478,53.3672,105718.0
2024-02-15 12:00:00,55.14,55.23,55.13,55.21,98411.0,53.3672,53.4543,53.3575,53.4349,98411.0
2024-02-15 12:30:00,55.22,55.22,55.1,55.12,73037.0,53.4446,53.4446,53.3284,53.3478,73037.0
2024-02-15 13:00:00,55.11,55.21,55.04,55.17,90703.0,53.3381,53.4349,53.2704,53.3962,90703.0
2024-02-15 13:30:00,55.18,55.31,55.13,55.3,146540.0,53.4059,53.5317,53.3575,53.522,146540.0
2024-02-15 14:00:00,55.3,55.36,55.27,55.3,149543.0,53.522,53.5801,53.493,53.522,149543.0
2024-02-15 14:30:00,55.3,55.42,55.27,55.4,209452.0,53.522,53.6382,53.493,53.6188,209452.0
2024-02-15 15:00:00,55.39,55.41,55.27,55.29,216489.0,53.6091,53.6285,53.493,53.5123,216489.0
2024-02-15 15:30:00,55.29,55.3,55.12,55.29,485850.0,53.5123,53.522,53.3478,53.5123,485850.0
2024-02-16 09:30:00,55.21,55.3,54.77,55.29,288289.0,53.4349,53.522,53.0091,53.5123,288289.0
2024-02-16 10:00:00,55.29,55.5,55.22,55.33,122926.0,53.5123,53.7156,53.4446,53.551,122926.0
2024-02-16 10:30:00,55.33,55.48,55.29,55.41,167071.0,53.551,53.6962,53.5123,53.6285,167071.0
2024-02-16 11:00:00,55.41,55.59,55.38,55.59,171747.0,53.6285,53.8027,53.5994,53.8027,171747.0
2024-02-16 11:30:00,55.59,55.69,55.55,55.64,106888.0,53.8027,53.8995,53.764,53.8511,106888.0
2024-02-16 12:00:00,55.63,55.65,55.49,55.52,99613.0,53.8414,53.8608,53.7059,53.7349,99613.0
2024-02-16 12:30:00,55.51,55.53,55.38,55.4,77565.0,53.7253,53.7446,53.5994,53.6188,77565.0
2024-02-16 13:00:00,55.4,55.4,55.24,55.39,112526.0,53.6188,53.6188,53.4639,53.6091,112526.0
2024-02-16 13:30:00,55.39,55.4,55.32,55.39,87875.0,53.6091,53.6188,53.5414,53.6091,87875.0
2024-02-16 14:00:00,55.4,55.46,55.37,55.41,69043.0,53.6188,53.6769,53.5898,53.6285,69043.0
2024-02-16 14:30:00,55.41,55.41,55.09,55.26,135748.0,53.6285,53.6285,53.3188,53.4833,135748.0
2024-02-16 15:00:00,55.27,55.32,55.21,55.32,151605.0,53.493,53.5414,53.4349,53.5414,151605.0
2024-02-16 15:30:00,55.32,55.34,55.06,55.15,462227.0,53.5414,53.5607,53.2897,53.3768,462227.0
2024-02-20 09:30:00,53.93,54.98,53.93,54.93,689210.0,52.1961,53.2123,52.1961,53.1639,689210.0
2024-02-20 10:00:00,54.93,54.98,54.77,54.91,288164.0,53.1639,53.2123,53.0091,53.1446,288164.0
2024-02-20 10:30:00,54.92,55.18,54.87,55.17,153160.0,53.1542,53.4059,53.1058,53.3962,153160.0
2024-02-20 11:00:00,55.18,55.18,55.06,55.14,147286.0,53.4059,53.4059,53.2897,53.3672,147286.0
2024-02-20 11:30:00,55.15,55.18,55.04,55.12,171304.0,53.3768,53.4059,53.2704,53.3478,171304.0
2024-02-20 12:00:00,55.11,55.11,54.96,55.03,250797.0,53.3381,53.3381,53.1929,53.2607,250797.0
2024-02-20 12:30:00,55.03,55.05,54.95,55.03,107881.0,53.2607,53.2801,53.1833,53.2607,107881.0
2024-02-20 13:00:00,55.04,55.1,54.96,54.99,66343.0,53.2704,53.3284,53.1929,53.222,66343.0
2024-02-20 13:30:00,54.98,55.18,54.94,55.15,207266.0,53.2123,53.4059,53.1736,53.3768,207266.0
2024-02-20 14:00:00,55.18,55.18,54.99,55.05,215826.0,53.4059,53.4059,53.222,53.2801,215826.0
2024-02-20 14:30:00,55.05,55.19,55.02,55.15,254877.0,53.2801,53.4155,53.251,53.3768,254877.0
2024-02-20 15:00:00,55.15,55.17,55.03,55.04,150063.0,53.3768,53.3962,53.2607,53.2704,150063.0
2024-02-20 15:30:00,55.05,55.05,54.79,54.88,618398.0,53.2801,53.2801,53.0284,53.1155,618398.0
2024-02-21 09:30:00,54.97,55.14,54.63,55.0,312298.0,53.2026,53.3672,52.8736,53.2317,312298.0
2024-02-21 10:00:00,55.01,55.22,54.96,55.15,229665.0,53.2413,53.4446,53.1929,53.3768,229665.0
2024-02-21 10:30:00,55.14,55.29,55.09,55.29,144580.0,53.3672,53.5123,53.3188,53.5123,144580.0
2024-02-21 11:00:00,55.28,55.3,55.13,55.27,114836.0,53.5027,53.522,53.3575,53.493,114836.0
2024-02-21 11:30:00,55.26,55.27,55.15,55.19,64820.0,53.4833,53.493,53.3768,53.4155,64820.0
2024-02-21 12:00:00,55.2,55.29,55.15,55.26,79103.0,53.4252,53.5123,53.3768,53.4833,79103.0
2024-02-21 12:30:00,55.26,55.27,55.17,55.21,65311.0,53.4833,53.493,53.3962,53.4349,65311.0
2024-02-21 13:00:00,55.2,55.21,55.03,55.14,64459.0,53.4252,53.4349,53.2607,53.3672,64459.0
2024-02-21 13:30:00,55.14,55.22,55.1,55.21,63356.0,53.3672,53.4446,53.3284,53.4349,63356.0
2024-02-21 14:00:00,55.22,55.27,55.06,55.14,75754.0,53.4446,53.493,53.2897,53.3672,75754.0
2024-02-21 14:30:00,55.13,55.14,55.04,55.13,80736.0,53.3575,53.3672,53.2704,53.3575,80736.0
2024-02-21 15:00:00,55.12,55.12,54.99,55.05,388647.0,53.3478,53.3478,53.222,53.2801,388647.0
2024-02-21 15:30:00,55.05,55.19,55.04,55.12,563016.0,53.2801,53.4155,53.2704,53.3478,563016.0
2024-02-22 09:30:00,55.31,55.63,55.04,55.53,235897.0,53.5317,53.8414,53.2704,53.7446,235897.0
2024-02-22 10:00:00,55.54,55.61,55.28,55.35,263085.0,53.7543,53.822,53.5027,53.5704,263085.0
2024-02-22 10:30:00,55.34,55.46,55.26,55.41,163378.0,53.5607,53.6769,53.4833,53.6285,163378.0
2024-02-22 11:00:00,55.41,55.44,55.31,55.41,114449.0,53.6285,53.6575,53.5317,53.6285,114449.0
2024-02-22 11:30:00,55.41,55.51,55.39,55.46,92335.0,53.6285,53.7253,53.6091,53.6769,92335.0
2024-02-22 12:00:00,55.45,55.47,55.37,55.44,74447.0,53.6672,53.6865,53.5898,53.6575,74447.0
2024-02-22 12:30:00,55.44,55.46,55.31,55.31,75727.0,53.6575,53.6769,53.5317,53.5317,75727.0
2024-02-22 13:00:00,55.31,55.42,55.25,55.41,96489.0,53.5317,53.6382,53.4736,53.6285,96489.0
2024-02-22 13:30:00,55.41,55.45,55.26,55.3,97133.0,53.6285,53.6672,53.4833,53.522,97133.0
2024-02-22 14:00:00,55.3,55.48,55.29,55.45,85854.0,53.522,53.6962,53.5123,53.6672,85854.0
2024-02-22 14:30:00,55.46,55.46,55.16,55.23,160322.0,53.6769,53.6769,53.3865,53.4543,160322.0
2024-02-22 15:00:00,55.22,55.34,55.2,55.28,148313.0,53.4446,53.5607,53.4252,53.5027,148313.0
2024-02-22 15:30:00,55.28,55.46,55.26,55.36,437313.0,53.5027,53.6769,53.4833,53.5801,437313.0
2024-02-23 09:30:00,55.6,55.74,55.33,55.68,446992.0,53.8124,53.9479,53.551,53.8898,446992.0
2024-02-23 10:00:00,55.67,55.81,55.62,55.75,83568.0,53.8801,54.0156,53.8317,53.9575,83568.0
2024-02-23 10:30:00,55.75,55.99,55.7,55.98,186433.0,53.9575,54.1898,53.9092,54.1801,186433.0
2024-02-23 11:00:00,55.98,56.06,55.83,55.89,174266.0,54.1801,54.2576,54.035,54.093,174266.0
2024-02-23 11:30:00,55.9,56.06,55.86,55.96,95673.0,54.1027,54.2576,54.064,54.1608,95673.0
2024-02-23 12:00:00,55.97,56.04,55.86,55.87,99148.0,54.1705,54.2382,54.064,54.0737,99148.0
2024-02-23 12:30:00,55.87,55.9,55.83,55.87,66612.0,54.0737,54.1027,54.035,54.0737,66612.0
2024-02-23 13:00:00,55.87,55.87,55.77,55.86,124453.0,54.0737,54.0737,53.9769,54.064,124453.0
2024-02-23 13:30:00,55.86,55.91,55.8,55.8,95449.0,54.064,54.1124,54.0059,54.0059,95449.0
2024-02-23 14:00:00,55.8,55.81,55.62,55.64,112296.0,54.0059,54.0156,53.8317,53.8511,112296.0
2024-02-23 14:30:00,55.63,55.65,55.5,55.55,150715.0,53.8414,53.8608,53.7156,53.764,150715.0
2024-02-23 15:00:00,55.55,55.76,55.51,55.71,397861.0,53.764,53.9672,53.7253,53.9188,397861.0
2024-02-23 15:30:00,55.71,55.78,55.6,55.61,565127.0,53.9188,53.9866,53.8124,53.822,565127.0
2024-02-26 09:30:00,55.33,56.16,55.19,56.14,300092.0,53.551,54.3544,53.4155,54.335,300092.0
2024-02-26 10:00:00,56.13,56.18,55.72,55.73,175151.0,54.3253,54.3737,53.9285,53.9382,175151.0
2024-02-26 10:30:00,55.73,55.76,55.5,55.52,131682.0,53.9382,53.9672,53.7156,53.7349,131682.0
2024-02-26 11:00:00,55.53,55.66,55.49,55.61,165666.0,53.7446,53.8704,53.7059,53.822,165666.0
2024-02-26 11:30:00,55.6,55.73,55.53,55.72,206500.0,53.8124,53.9382,53.7446,53.9285,206500.0
2024-02-26 12:00:00,55.72,55.72,55.57,55.7,114606.0,53.9285,53.9285,53.7833,53.9092,114606.0
2024-02-26 12:30:00,55.69,55.69,55.52,55.53,67708.0,53.8995,53.8995,53.7349,53.7446,67708.0
2024-02-26 13:00:00,55.52,55.54,55.36,55.4,235944.0,53.7349,53.7543,53.5801,53.6188,235944.0
2024-02-26 13:30:00,55.4,55.44,55.32,55.33,109962.0,53.6188,53.6575,53.5414,53.551,109962.0
2024-02-26 14:00:00,55.32,55.38,55.23,55.38,134145.0,53.5414,53.5994,53.4543,53.5994,134145.0
2024-02-26 14:30:00,55.38,55.41,55.3,55.34,98236.0,53.5994,53.6285,53.522,53.5607,98236.0
2024-02-26 15:00:00,55.35,55.43,55.32,55.4,147740.0,53.5704,53.6478,53.5414,53.6188,147740.0
2024-02-26 15:30:00,55.4,55.45,55.24,55.26,466028.0,53.6188,53.6672,53.4639,53.4833,466028.0
2024-02-27 09:30:00,55.3,55.54,55.19,55.32,217635.0,53.522,53.7543,53.4155,53.5414,217635.0
2024-02-27 10:00:00,55.32,55.38,55.2,55.27,129865.0,53.5414,53.5994,53.4252,53.493,129865.0
2024-02-27 10:30:00,55.27,55.28,55.17,55.23,101771.0,53.493,53.5027,53.3962,53.4543,101771.0
2024-02-27 11:00:00,55.24,55.35,55.18,55.34,130022.0,53.4639,53.5704,53.4059,53.5607,130022.0
2024-02-27 11:30:00,55.34,55.36,55.27,55.31,73530.0,53.5607,53.5801,53.493,53.5317,73530.0
2024-02-27 12:00:00,55.31,55.33,55.2,55.27,61320.0,53.5317,53.551,53.4252,53.493,61320.0
2024-02-27 12:30:00,55.27,55.37,55.24,55.34,72057.0,53.493,53.5898,53.4639,53.5607,72057.0
2024-02-27 13:00:00,55.33,55.43,55.32,55.36,94678.0,53.551,53.6478,53.5414,53.5801,94678.0
2024-02-27 13:30:00,55.35,55.43,55.34,55.37,76152.0,53.5704,53.6478,53.5607,53.5898,76152.0
2024-02-27 14:00:00,55.38,55.48,55.32,55.46,114415.0,53.5994,53.6962,53.5414,53.6769,114415.0
2024-02-27 14:30:00,55.46,55.46,55.27,55.38,107081.0,53.6769,53.6769,53.493,53.5994,107081.0
2024-02-27 15:00:00,55.38,55.51,55.36,55.5,141820.0,53.5994,53.7253,53.5801,53.7156,141820.0
2024-02-27 15:30:00,55.5,55.59,55.46,55.55,319035.0,53.7156,53.8027,53.6769,53.764,319035.0
2024-02-28 09:30:00,55.54,55.85,55.37,55.79,130339.0,53.7543,54.0543,53.5898,53.9963,130339.0
2024-02-28 10:00:00,55.81,55.87,55.76,55.83,106648.0,54.0156,54.0737,53.9672,54.035,106648.0
2024-02-28 10:30:00,55.83,56.06,55.82,56.03,139744.0,54.035,54.2576,54.0253,54.2285,139744.0
2024-02-28 11:00:00,56.03,56.11,55.88,55.89,259465.0,54.2285,54.306,54.0834,54.093,259465.0
2024-02-28 11:30:00,55.89,55.89,55.75,55.8,87810.0,54.093,54.093,53.9575,54.0059,87810.0
2024-02-28 12:00:00,55.79,55.88,55.71,55.76,78142.0,53.9963,54.0834,53.9188,53.9672,78142.0
2024-02-28 12:30:00,55.77,55.79,55.74,55.77,49211.0,53.9769,53.9963,53.9479,53.9769,49211.0
2024-02-28 13:00:00,55.76,55.79,55.69,55.79,52714.0,53.9672,53.9963,53.8995,53.9963,52714.0
2024-02-28 13:30:00,55.79,55.81,55.73,55.76,68526.0,53.9963,54.0156,53.9382,53.9672,68526.0
2024-02-28 14:00:00,55.76,55.79,55.63,55.64,84652.0,53.9672,53.9963,53.8414,53.8511,84652.0
2024-02-28 14:30:00,55.63,55.66,55.55,55.62,113968.0,53.8414,53.8704,53.764,53.8317,113968.0
2024-02-28 15:00:00,55.62,55.72,55.6,55.72,177380.0,53.8317,53.9285,53.8124,53.9285,177380.0
2024-02-28 15:30:00,55.72,55.73,55.55,55.64,509000.0,53.9285,53.9382,53.764,53.8511,509000.0
2024-02-29 09:30:00,55.89,56.05,55.71,56.05,218518.0,54.093,54.2479,53.9188,54.2479,218518.0
2024-02-29 10:00:00,56.06,56.15,55.88,56.07,164513.0,54.2576,54.3447,54.0834,54.2673,164513.0
2024-02-29 10:30:00,56.07,56.08,55.95,56.01,152659.0,54.2673,54.2769,54.1511,54.2092,152659.0
2024-02-29 11:00:00,56.01,56.03,55.89,55.94,284315.0,54.2092,54.2285,54.093,54.1414,284315.0
2024-02-29 11:30:00,55.93,55.94,55.63,55.64,138636.0,54.1318,54.1414,53.8414,53.8511,138636.0
2024-02-29 12:00:00,55.64,55.8,55.62,55.72,78505.0,53.8511,54.0059,53.8317,53.9285,78505.0
2024-02-29 12:30:00,55.72,55.88,55.7,55.87,113322.0,53.9285,54.0834,53.9092,54.0737,113322.0
2024-02-29 13:00:00,55.87,55.95,55.81,55.95,286270.0,54.0737,54.1511,54.0156,54.1511,286270.0
2024-02-29 13:30:00,55.95,56.03,55.92,55.98,86533.0,54.1511,54.2285,54.1221,54.1801,86533.0
2024-02-29 14:00:00,55.98,56.01,55.83,55.87,182197.0,54.1801,54.2092,54.035,54.0737,182197.0
2024-02-29 14:30:00,55.88,56.01,55.86,56.01,207555.0,54.0834,54.2092,54.064,54.2092,207555.0
2024-02-29 15:00:00,56.01,56.08,55.97,56.05,203737.0,54.2092,54.2769,54.1705,54.2479,203737.0
2024-02-29 15:30:00,56.05,56.25,56.04,56.04,831775.0,54.2479,54.4415,54.2382,54.2382,831775.0
2024-03-01 09:30:00,55.94,56.2,55.32,55.42,229667.0,54.1414,54.3931,53.5414,53.6382,229667.0
2024-03-01 10:00:00,55.43,55.75,55.38,55.69,176160.0,53.6478,53.9575,53.5994,53.8995,176160.0
2024-03-01 10:30:00,55.7,55.73,55.57,55.71,115846.0,53.9092,53.9382,53.7833,53.9188,115846.0
2024-03-01 11:00:00,55.71,55.74,55.42,55.43,100619.0,53.9188,53.9479,53.6382,53.6478,100619.0
2024-03-01 11:30:00,55.44,55.51,55.33,55.48,102403.0,53.6575,53.7253,53.551,53.6962,102403.0
2024-03-01 12:00:00,55.47,55.54,55.43,55.44,56781.0,53.6865,53.7543,53.6478,53.6575,56781.0
2024-03-01 12:30:00,55.44,55.5,55.42,55.44,102836.0,53.6575,53.7156,53.6382,53.6575,102836.0
2024-03-01 13:00:00,55.44,55.45,55.33,55.33,74585.0,53.6575,53.6672,53.551,53.551,74585.0
2024-03-01 13:30:00,55.33,55.48,55.27,55.45,87369.0,53.551,53.6962,53.493,53.6672,87369.0
2024-03-01 14:00:00,55.46,55.53,55.39,55.52,98010.0,53.6769,53.7446,53.6091,53.7349,98010.0
2024-03-01 14:30:00,55.54,55.56,55.42,55.43,69850.0,53.7543,53.7737,53.6382,53.6478,69850.0
2024-03-01 15:00:00,55.42,55.53,55.39,55.53,150661.0,53.6382,53.7446,53.6091,53.7446,150661.0
2024-03-01 15:30:00,55.53,55.6,55.48,55.49,432966.0,53.7446,53.8124,53.6962,53.7059,432966.0
2024-03-04 09:30:00,55.16,56.09,55.16,56.06,375865.0,53.3865,54.2866,53.3865,54.2576,375865.0
2024-03-04 10:00:00,56.06,56.21,55.87,56.2,195806.0,54.2576,54.4028,54.0737,54.3931,195806.0
2024-03-04 10:30:00,56.2,56.2,55.9,55.98,141342.0,54.3931,54.3931,54.1027,54.1801,141342.0
2024-03-04 11:00:00,55.98,55.99,55.76,55.85,213395.0,54.1801,54.1898,53.9672,54.0543,213395.0
2024-03-04 11:30:00,55.85,56.02,55.83,55.86,164376.0,54.0543,54.2189,54.035,54.064,164376.0
2024-03-04 12:00:00,55.86,55.93,55.81,55.83,147300.0,54.064,54.1318,54.0156,54.035,147300.0
2024-03-04 12:30:00,55.82,55.82,55.74,55.77,115049.0,54.0253,54.0253,53.9479,53.9769,115049.0
2024-03-04 13:00:00,55.77,55.84,55.68,55.69,90639.0,53.9769,54.0447,53.8898,53.8995,90639.0
2024-03-04 13:30:00,55.68,55.77,55.56,55.61,113735.0,53.8898,53.9769,53.7737,53.822,113735.0
2024-03-04 14:00:00,55.62,55.64,55.48,55.53,109256.0,53.8317,53.8511,53.6962,53.7446,109256.0
2024-03-04 14:30:00,55.53,55.63,55.49,55.62,130843.0,53.7446,53.8414,53.7059,53.8317,130843.0
2024-03-04 15:00:00,55.62,55.71,55.57,55.61,170756.0,53.8317,53.9188,53.7833,53.822,170756.0
2024-03-04 15:30:00,55.6,55.63,55.43,55.49,520977.0,53.8124,53.8414,53.6478,53.7059,520977.0
2024-03-05 09:30:00,55.4,56.13,55.34,55.98,174516.0,53.6188,54.3253,53.5607,54.1801,174516.0
2024-03-05 10:00:00,55.98,56.16,55.88,56.14,297688.0,54.1801,54.3544,54.0834,54.335,297688.0
2024-03-05 10:30:00,56.14,56.36,56.13,56.36,158116.0,54.335,54.5479,54.3253,54.5479,158116.0
2024-03-05 11:00:00,56.36,56.36,56.09,56.13,107414.0,54.5479,54.5479,54.2866,54.3253,107414.0
2024-03-05 11:30:00,56.12,56.22,55.96,56.04,138189.0,54.3156,54.4124,54.1608,54.2382,138189.0
2024-03-05 12:00:00,56.04,56.07,55.92,56.05,98454.0,54.2382,54.2673,54.1221,54.2479,98454.0
2024-03-05 12:30:00,56.05,56.14,56.01,56.1,97990.0,54.2479,54.335,54.2092,54.2963,97990.0
2024-03-05 13:00:00,56.1,56.11,55.98,56.09,118247.0,54.2963,54.306,54.1801,54.2866,118247.0
2024-03-05 13:30:00,56.09,56.17,56.01,56.05,107485.0,54.2866,54.364,54.2092,54.2479,107485.0
2024-03-05 14:00:00,56.05,56.08,55.96,56.0,90196.0,54.2479,54.2769,54.1608,54.1995,90196.0
2024-03-05 14:30:00,55.99,56.01,55.81,55.83,171896.0,54.1898,54.2092,54.0156,54.035,171896.0
2024-03-05 15:00:00,55.82,55.82,55.64,55.65,201161.0,54.0253,54.0253,53.8511,53.8608,201161.0
2024-03-05 15:30:00,55.65,55.91,55.58,55.9,759480.0,53.8608,54.1124,53.793,54.1027,759480.0
2024-03-06 09:30:00,55.82,55.92,55.0,55.73,380907.0,54.0253,54.1221,53.2317,53.9382,380907.0
2024-03-06 10:00:00,55.73,55.94,55.52,55.66,327388.0,53.9382,54.1414,53.7349,53.8704,327388.0
2024-03-06 10:30:00,55.66,55.86,55.61,55.82,191096.0,53.8704,54.064,53.822,54.0253,191096.0
2024-03-06 11:00:00,55.81,55.86,55.68,55.84,176500.0,54.0156,54.064,53.8898,54.0447,176500.0
2024-03-06 11:30:00,55.84,55.86,55.44,55.45,223009.0,54.0447,54.064,53.6575,53.6672,223009.0
2024-03-06 12:00:00,55.45,55.59,55.31,55.52,122604.0,53.6672,53.8027,53.5317,53.7349,122604.0
2024-03-06 12:30:00,55.52,55.63,55.49,55.58,153116.0,53.7349,53.8414,53.7059,53.793,153116.0
2024-03-06 13:00:00,55.58,55.64,55.54,55.61,103165.0,53.793,53.8511,53.7543,53.822,103165.0
2024-03-06 13:30:00,55.6,55.61,55.38,55.48,151721.0,53.8124,53.822,53.5994,53.6962,151721.0
2024-03-06 14:00:00,55.48,55.71,55.39,55.7,211071.0,53.6962,53.9188,53.6091,53.9092,211071.0
2024-03-06 14:30:00,55.71,55.78,55.59,55.61,165040.0,53.9188,53.9866,53.8027,53.822,165040.0
2024-03-06 15:00:00,55.61,55.67,55.55,55.66,204389.0,53.822,53.8801,53.764,53.8704,204389.0
2024-03-06 15:30:00,55.66,55.88,55.56,55.79,624290.0,53.8704,54.0834,53.7737,53.9963,624290.0
2024-03-07 09:30:00,55.88,56.11,55.78,55.88,192145.0,54.0834,54.306,53.9866,54.0834,192145.0
2024-03-07 10:00:00,55.88,55.88,55.69,55.7,180790.0,54.0834,54.0834,53.8995,53.9092,180790.0
2024-03-07 10:30:00,55.7,55.94,55.67,55.88,96522.0,53.9092,54.1414,53.8801,54.0834,96522.0
2024-03-07 11:00:00,55.89,55.89,55.65,55.78,129963.0,54.093,54.093,53.8608,53.9866,129963.0
2024-03-07 11:30:00,55.77,55.77,55.62,55.73,69989.0,53.9769,53.9769,53.8317,53.9382,69989.0
2024-03-07 12:00:00,55.73,55.74,55.56,55.6,77549.0,53.9382,53.9479,53.7737,53.8124,77549.0
2024-03-07 12:30:00,55.6,55.61,55.49,55.61,64542.0,53.8124,53.822,53.7059,53.822,64542.0
2024-03-07 13:00:00,55.61,55.65,55.57,55.62,68358.0,53.822,53.8608,53.7833,53.8317,68358.0
2024-03-07 13:30:00,55.62,55.75,55.58,55.75,103047.0,53.8317,53.9575,53.793,53.9575,103047.0
2024-03-07 14:00:00,55.75,55.76,55.65,55.66,97196.0,53.9575,53.9672,53.8608,53.8704,97196.0
2024-03-07 14:30:00,55.66,55.7,55.62,55.66,95347.0,53.8704,53.9092,53.8317,53.8704,95347.0
2024-03-07 15:00:00,55.66,55.69,55.59,55.66,117014.0,53.8704,53.8995,53.8027,53.8704,117014.0
2024-03-07 15:30:00,55.66,55.85,55.65,55.7,411133.0,53.8704,54.0543,53.8608,53.9092,411133.0
2024-03-08 09:30:00,55.78,56.16,55.71,56.05,182830.0,53.9866,54.3544,53.9188,54.2479,182830.0
2024-03-08 10:00:00,56.05,56.07,55.72,55.73,124338.0,54.2479,54.2673,53.9285,53.9382,124338.0
2024-03-08 10:30:00,55.73,55.94,55.7,55.91,311268.0,53.9382,54.1414,53.9092,54.1124,311268.0
2024-03-08 11:00:00,55.9,55.95,55.69,55.69,100346.0,54.1027,54.1511,53.8995,53.8995,100346.0
2024-03-08 11:30:00,55.7,55.79,55.62,55.75,157778.0,53.9092,53.9963,53.8317,53.9575,157778.0
2024-03-08 12:00:00,55.74,55.81,55.69,55.72,84828.0,53.9479,54.0156,53.8995,53.9285,84828.0
2024-03-08 12:30:00,55.72,55.74,55.44,55.51,193448.0,53.9285,53.9479,53.6575,53.7253,193448.0
2024-03-08 13:00:00,55.51,55.62,55.45,55.59,108279.0,53.7253,53.8317,53.6672,53.8027,108279.0
2024-03-08 13:30:00,55.59,55.61,55.42,55.45,135353.0,53.8027,53.822,53.6382,53.6672,135353.0
2024-03-08 14:00:00,55.45,55.7,55.44,55.68,139095.0,53.6672,53.9092,53.6575,53.8898,139095.0
2024-03-08 14:30:00,55.68,55.7,55.57,55.61,138201.0,53.8898,53.9092,53.7833,53.822,138201.0
2024-03-08 15:00:00,55.61,55.62,55.47,55.49,188246.0,53.822,53.8317,53.6865,53.7059,188246.0
2024-03-08 15:30:00,55.48,55.6,55.45,55.47,439524.0,53.6962,53.8124,53.6672,53.6865,439524.0
2024-03-11 09:30:00,55.04,55.35,54.88,55.12,222047.0,53.2704,53.5704,53.1155,53.3478,222047.0
2024-03-11 10:00:00,55.12,55.16,54.88,55.04,134559.0,53.3478,53.3865,53.1155,53.2704,134559.0
2024-03-11 10:30:00,55.04,55.21,54.98,55.21,149197.0,53.2704,53.4349,53.2123,53.4349,149197.0
2024-03-11 11:00:00,55.21,55.29,55.17,55.2,95015.0,53.4349,53.5123,53.3962,53.4252,95015.0
2024-03-11 11:30:00,55.19,55.25,55.11,55.23,103029.0,53.4155,53.4736,53.3381,53.4543,103029.0
2024-03-11 12:00:00,55.23,55.37,55.21,55.36,71331.0,53.4543,53.5898,53.4349,53.5801,71331.0
2024-03-11 12:30:00,55.37,55.57,55.31,55.54,144669.0,53.5898,53.7833,53.5317,53.7543,144669.0
2024-03-11 13:00:00,55.54,55.73,55.51,55.71,229526.0,53.7543,53.9382,53.7253,53.9188,229526.0
2024-03-11 13:30:00,55.72,55.83,55.67,55.82,113658.0,53.9285,54.035,53.8801,54.0253,113658.0
2024-03-11 14:00:00,55.83,55.84,55.7,55.79,96186.0,54.035,54.0447,53.9092,53.9963,96186.0
2024-03-11 14:30:00,55.8,55.89,55.75,55.83,109197.0,54.0059,54.093,53.9575,54.035,109197.0
2024-03-11 15:00:00,55.82,55.84,55.73,55.73,175603.0,54.0253,54.0447,53.9382,53.9382,175603.0
2024-03-11 15:30:00,55.73,55.78,55.59,55.61,504738.0,53.9382,53.9866,53.8027,53.822,504738.0
2024-03-12 09:30:00,55.75,55.82,55.17,55.49,224060.0,53.9575,54.0253,53.3962,53.7059,224060.0
2024-03-12 10:00:00,55.5,55.58,55.42,55.55,136464.0,53.7156,53.793,53.6382,53.764,136464.0
2024-03-12 10:30:00,55.55,55.58,55.47,55.54,119624.0,53.764,53.793,53.6865,53.7543,119624.0
2024-03-12 11:00:00,55.54,55.56,55.34,55.37,142421.0,53.7543,53.7737,53.5607,53.5898,142421.0
2024-03-12 11:30:00,55.37,55.51,55.34,55.45,134567.0,53.5898,53.7253,53.5607,53.6672,134567.0
2024-03-12 12:00:00,55.45,55.45,55.27,55.28,80093.0,53.6672,53.6672,53.493,53.5027,80093.0
2024-03-12 12:30:00,55.27,55.27,55.09,55.11,105440.0,53.493,53.493,53.3188,53.3381,105440.0
2024-03-12 13:00:00,55.12,55.14,54.95,55.02,117012.0,53.3478,53.3672,53.1833,53.251,117012.0
2024-03-12 13:30:00,55.03,55.15,54.99,55.12,115747.0,53.2607,53.3768,53.222,53.3478,115747.0
2024-03-12 14:00:00,55.13,55.14,55.03,55.13,160714.0,53.3575,53.3672,53.2607,53.3575,160714.0
2024-03-12 14:30:00,55.13,55.29,55.07,55.27,139543.0,53.3575,53.5123,53.2994,53.493,139543.0
2024-03-12 15:00:00,55.27,55.34,55.24,55.33,330575.0,53.493,53.5607,53.4639,53.551,330575.0
2024-03-12 15:30:00,55.34,55.34,55.08,55.12,368724.0,53.5607,53.5607,53.3091,53.3478,368724.0
2024-03-13 09:30:00,55.24,55.57,55.24,55.48,249451.0,53.4639,53.7833,53.4639,53.6962,249451.0
2024-03-13 10:00:00,55.48,55.54,55.35,55.43,233063.0,53.6962,53.7543,53.5704,53.6478,233063.0
2024-03-13 10:30:00,55.43,55.5,55.35,55.5,258954.0,53.6478,53.7156,53.5704,53.7156,258954.0
2024-03-13 11:00:00,55.5,55.5,55.41,55.44,111714.0,53.7156,53.7156,53.6285,53.6575,111714.0
2024-03-13 11:30:00,55.44,55.51,55.42,55.45,154301.0,53.6575,53.7253,53.6382,53.6672,154301.0
2024-03-13 12:00:00,55.45,55.54,55.44,55.48,104431.0,53.6672,53.7543,53.6575,53.6962,104431.0
2024-03-13 12:30:00,55.47,55.55,55.44,55.45,94769.0,53.6865,53.764,53.6575,53.6672,94769.0
2024-03-13 13:00:00,55.46,55.52,55.41,55.44,113721.0,53.6769,53.7349,53.6285,53.6575,113721.0
2024-03-13 13:30:00,55.44,55.5,55.41,55.47,102154.0,53.6575,53.7156,53.6285,53.6865,102154.0
2024-03-13 14:00:00,55.47,55.5,55.44,55.44,85307.0,53.6865,53.7156,53.6575,53.6575,85307.0
2024-03-13 14:30:00,55.45,55.47,55.21,55.22,1031501.0,53.6672,53.6865,53.4349,53.4446,1031501.0
2024-03-13 15:00:00,55.23,55.25,55.04,55.09,212516.0,53.4543,53.4736,53.2704,53.3188,212516.0
2024-03-13 15:30:00,55.11,55.3,55.11,55.28,560519.0,53.3381,53.522,53.3381,53.5027,560519.0
2024-03-14 09:30:00,55.05,55.29,54.45,54.48,218535.0,53.2801,53.5123,52.6993,52.7284,218535.0
2024-03-14 10:00:00,54.47,54.64,54.39,54.4,248013.0,52.7187,52.8832,52.6413,52.6509,248013.0
2024-03-14 10:30:00,54.41,54.58,54.38,54.52,169635.0,52.6606,52.8252,52.6316,52.7671,169635.0
2024-03-14 11:00:00,54.51,54.67,54.47,54.67,146618.0,52.7574,52.9123,52.7187,52.9123,146618.0
2024-03-14 11:30:00,54.66,54.78,54.63,54.77,173439.0,52.9026,53.0187,52.8736,53.0091,173439.0
2024-03-14 12:00:00,54.77,54.78,54.67,54.73,193504.0,53.0091,53.0187,52.9123,52.9703,193504.0
2024-03-14 12:30:00,54.73,54.75,54.67,54.69,131877.0,52.9703,52.9897,52.9123,52.9316,131877.0
2024-03-14 13:00:00,54.68,54.71,54.47,54.48,198208.0,52.9219,52.951,52.7187,52.7284,198208.0
2024-03-14 13:30:00,54.47,54.69,54.39,54.62,289908.0,52.7187,52.9316,52.6413,52.8639,289908.0
2024-03-14 14:00:00,54.62,54.64,54.46,54.51,240904.0,52.8639,52.8832,52.709,52.7574,240904.0
2024-03-14 14:30:00,54.51,54.51,54.39,54.43,333349.0,52.7574,52.7574,52.6413,52.68,333349.0
2024-03-14 15:00:00,54.42,54.43,54.22,54.34,252061.0,52.6703,52.68,52.4767,52.5929,252061.0
2024-03-14 15:30:00,54.34,54.47,54.22,54.46,733358.0,52.5929,52.7187,52.4767,52.709,733358.0
2024-03-15 09:30:00,53.92,54.58,53.87,54.31,780376.0,52.1864,52.8252,52.138,52.5638,780376.0
2024-03-15 10:00:00,54.3,54.65,54.23,54.48,240487.0,52.5542,52.8929,52.4864,52.7284,240487.0
2024-03-15 10:30:00,54.48,54.6,54.43,54.48,155960.0,52.7284,52.8445,52.68,52.7284,155960.0
2024-03-15 11:00:00,54.48,54.54,54.34,54.49,89515.0,52.7284,52.7864,52.5929,52.7381,89515.0
2024-03-15 11:30:00,54.48,54.52,54.39,54.43,101055.0,52.7284,52.7671,52.6413,52.68,101055.0
2024-03-15 12:00:00,54.43,54.44,54.3,54.35,83799.0,52.68,52.6897,52.5542,52.6026,83799.0
2024-03-15 12:30:00,54.34,54.37,54.27,54.29,74782.0,52.5929,52.6219,52.5251,52.5445,74782.0
2024-03-15 13:00:00,54.29,54.42,54.27,54.39,75957.0,52.5445,52.6703,52.5251,52.6413,75957.0
2024-03-15 13:30:00,54.38,54.42,54.3,54.4,93528.0,52.6316,52.6703,52.5542,52.6509,93528.0
2024-03-15 14:00:00,54.41,54.43,54.28,54.4,153654.0,52.6606,52.68,52.5348,52.6509,153654.0
2024-03-15 14:30:00,54.39,54.49,54.37,54.45,214409.0,52.6413,52.7381,52.6219,52.6993,214409.0
2024-03-15 15:00:00,54.45,54.46,54.38,54.43,152745.0,52.6993,52.709,52.6316,52.68,152745.0
2024-03-15 15:30:00,54.41,54.49,54.33,54.4,766496.0,52.6606,52.7381,52.5832,52.6509,766496.0
2024-03-18 09:30:00,54.57,54.64,54.21,54.45,218750.0,52.8155,52.8832,52.4671,52.6993,218750.0
2024-03-18 10:00:00,54.46,54.5,54.38,54.42,108897.0,52.709,52.7477,52.6316,52.6703,108897.0
2024-03-18 10:30:00,54.42,54.53,54.37,54.47,67218.0,52.6703,52.7768,52.6219,52.7187,67218.0
2024-03-18 11:00:00,54.47,54.59,54.43,54.59,79943.0,52.7187,52.8348,52.68,52.8348,79943.0
2024-03-18 11:30:00,54.59,54.81,54.53,54.78,128109.0,52.8348,53.0478,52.7768,53.0187,128109.0
2024-03-18 12:00:00,54.76,54.87,54.74,54.85,101304.0,52.9994,53.1058,52.98,53.0865,101304.0
2024-03-18 12:30:00,54.86,54.91,54.74,54.83,72831.0,53.0962,53.1446,52.98,53.0671,72831.0
2024-03-18 13:00:00,54.83,54.91,54.81,54.88,91744.0,53.0671,53.1446,53.0478,53.1155,91744.0
2024-03-18 13:30:00,54.87,54.87,54.76,54.8,85194.0,53.1058,53.1058,52.9994,53.0381,85194.0
2024-03-18 14:00:00,54.8,54.8,54.71,54.78,94218.0,53.0381,53.0381,52.951,53.0187,94218.0
2024-03-18 14:30:00,54.77,54.82,54.75,54.8,92840.0,53.0091,53.0574,52.9897,53.0381,92840.0
2024-03-18 15:00:00,54.79,54.83,54.72,54.76,162458.0,53.0284,53.0671,52.9607,52.9994,162458.0
2024-03-18 15:30:00,54.76,54.95,54.74,54.92,580924.0,52.9994,53.1833,52.98,53.1542,580924.0
2024-03-19 09:30:00,54.94,55.26,54.89,54.89,196098.0,53.1736,53.4833,53.1252,53.1252,196098.0
2024-03-19 10:00:00,54.89,55.12,54.86,55.12,94900.0,53.1252,53.3478,53.0962,53.3478,94900.0
2024-03-19 10:30:00,55.12,55.15,54.93,54.96,106670.0,53.3478,53.3768,53.1639,53.1929,106670.0
2024-03-19 11:00:00,54.95,55.17,54.94,55.16,87202.0,53.1833,53.3962,53.1736,53.3865,87202.0
2024-03-19 11:30:00,55.16,55.22,55.13,55.16,76556.0,53.3865,53.4446,53.3575,53.3865,76556.0
2024-03-19 12:00:00,55.16,55.18,55.06,55.1,61637.0,53.3865,53.4059,53.2897,53.3284,61637.0
2024-03-19 12:30:00,55.1,55.15,55.05,55.09,79065.0,53.3284,53.3768,53.2801,53.3188,79065.0
2024-03-19 13:00:00,55.09,55.12,55.01,55.08,96758.0,53.3188,53.3478,53.2413,53.3091,96758.0
2024-03-19 13:30:00,55.09,55.11,55.02,55.03,78546.0,53.3188,53.3381,53.251,53.2607,78546.0
2024-03-19 14:00:00,55.02,55.07,54.98,55.07,130556.0,53.251,53.2994,53.2123,53.2994,130556.0
2024-03-19 14:30:00,55.07,55.2,55.05,55.07,123004.0,53.2994,53.4252,53.2801,53.2994,123004.0
2024-03-19 15:00:00,55.07,55.17,55.06,55.15,146215.0,53.2994,53.3962,53.2897,53.3768,146215.0
2024-03-19 15:30:00,55.15,55.29,55.0,55.21,833150.0,53.3768,53.5123,53.2317,53.4349,833150.0
2024-03-20 09:30:00,55.14,55.35,54.95,55.33,130901.0,53.3672,53.5704,53.1833,53.551,130901.0
2024-03-20 10:00:00,55.33,55.55,55.28,55.54,114160.0,53.551,53.764,53.5027,53.7543,114160.0
2024-03-20 10:30:00,55.56,55.65,55.52,55.6,76448.0,53.7737,53.8608,53.7349,53.8124,76448.0
2024-03-20 11:00:00,55.6,55.75,55.55,55.75,54382.0,53.8124,53.9575,53.764,53.9575,54382.0
2024-03-20 11:30:00,55.73,55.77,55.68,55.7,68491.0,53.9382,53.9769,53.8898,53.9092,68491.0
2024-03-20 12:00:00,55.7,55.77,55.67,55.77,46468.0,53.9092,53.9769,53.8801,53.9769,46468.0
2024-03-20 12:30:00,55.76,55.76,55.68,55.68,41222.0,53.9672,53.9672,53.8898,53.8898,41222.0
2024-03-20 13:00:00,55.67,55.69,55.62,55.63,39886.0,53.8801,53.8995,53.8317,53.8414,39886.0
2024-03-20 13:30:00,55.61,55.63,55.52,55.55,48973.0,53.822,53.8414,53.7349,53.764,48973.0
2024-03-20 14:00:00,55.56,55.87,55.56,55.79,110488.0,53.7737,54.0737,53.7737,53.9963,110488.0
2024-03-20 14:30:00,55.79,56.04,55.64,55.95,154319.0,53.9963,54.2382,53.8511,54.1511,154319.0
2024-03-20 15:00:00,55.97,56.2,55.94,56.17,140146.0,54.1705,54.3931,54.1414,54.364,140146.0
2024-03-20 15:30:00,56.16,56.22,55.98,56.16,397481.0,54.3544,54.4124,54.1801,54.3544,397481.0
2024-03-21 09:30:00,56.49,57.15,56.39,56.96,191342.0,54.6738,55.3125,54.577,55.1286,191342.0
2024-03-21 10:00:00,56.95,57.16,56.9,57.13,160937.0,55.119,55.3222,55.0706,55.2932,160937.0
2024-03-21 10:30:00,57.14,57.29,57.1,57.22,256560.0,55.3029,55.448,55.2641,55.3803,256560.0
2024-03-21 11:00:00,57.22,57.22,56.92,56.94,153408.0,55.3803,55.3803,55.0899,55.1093,153408.0
2024-03-21 11:30:00,56.94,57.13,56.91,57.12,121002.0,55.1093,55.2932,55.0802,55.2835,121002.0
2024-03-21 12:00:00,57.12,57.12,56.94,56.96,68044.0,55.2835,55.2835,55.1093,55.1286,68044.0
2024-03-21 12:30:00,56.96,56.99,56.89,56.98,76015.0,55.1286,55.1577,55.0609,55.148,76015.0
2024-03-21 13:00:00,56.98,57.03,56.94,57.0,86952.0,55.148,55.1964,55.1093,55.1674,86952.0
2024-03-21 13:30:00,57.0,57.02,56.93,56.95,92228.0,55.1674,55.1867,55.0996,55.119,92228.0
2024-03-21 14:00:00,56.95,57.05,56.94,57.04,108722.0,55.119,55.2157,55.1093,55.2061,108722.0
2024-03-21 14:30:00,57.03,57.1,56.99,57.07,105617.0,55.1964,55.2641,55.1577,55.2351,105617.0
2024-03-21 15:00:00,57.07,57.2,57.05,57.2,156976.0,55.2351,55.3609,55.2157,55.3609,156976.0
2024-03-21 15:30:00,57.2,57.35,57.18,57.26,593988.0,55.3609,55.5061,55.3416,55.419,593988.0
2024-03-22 09:30:00,57.29,57.45,56.92,56.93,129594.0,55.448,55.6029,55.0899,55.0996,129594.0
2024-03-22 10:00:00,56.93,56.98,56.67,56.68,81229.0,55.0996,55.148,54.848,54.8576,81229.0
2024-03-22 10:30:00,56.69,56.79,56.5,56.56,215979.0,54.8673,54.9641,54.6834,54.7415,215979.0
2024-03-22 11:00:00,56.56,56.72,56.52,56.71,124790.0,54.7415,54.8964,54.7028,54.8867,124790.0
2024-03-22 11:30:00,56.71,56.76,56.56,56.64,110731.0,54.8867,54.9351,54.7415,54.8189,110731.0
2024-03-22 12:00:00,56.64,56.64,56.47,56.5,73169.0,54.8189,54.8189,54.6544,54.6834,73169.0
2024-03-22 12:30:00,56.5,56.65,56.45,56.55,80797.0,54.6834,54.8286,54.635,54.7318,80797.0
2024-03-22 13:00:00,56.55,56.6,56.43,56.54,83658.0,54.7318,54.7802,54.6157,54.7221,83658.0
2024-03-22 13:30:00,56.53,56.58,56.48,56.51,102246.0,54.7125,54.7609,54.6641,54.6931,102246.0
2024-03-22 14:00:00,56.51,56.58,56.43,56.46,89848.0,54.6931,54.7609,54.6157,54.6447,89848.0
2024-03-22 14:30:00,56.47,56.59,56.43,56.55,76849.0,54.6544,54.7705,54.6157,54.7318,76849.0
2024-03-22 15:00:00,56.55,56.59,56.4,56.52,96943.0,54.7318,54.7705,54.5866,54.7028,96943.0
2024-03-22 15:30:00,56.52,56.64,56.45,56.46,370320.0,54.7028,54.8189,54.635,54.6447,370320.0
2024-03-25 09:30:00,56.56,57.08,56.54,56.77,131226.0,54.7415,55.2448,54.7221,54.9448,131226.0
2024-03-25 10:00:00,56.77,56.87,56.69,56.82,79221.0,54.9448,55.0415,54.8673,54.9931,79221.0
2024-03-25 10:30:00,56.81,56.86,56.76,56.82,80397.0,54.9835,55.0319,54.9351,54.9931,80397.0
2024-03-25 11:00:00,56.82,56.84,56.72,56.82,71317.0,54.9931,55.0125,54.8964,54.9931,71317.0
2024-03-25 11:30:00,56.82,56.83,56.67,56.69,56864.0,54.9931,55.0028,54.848,54.8673,56864.0
2024-03-25 12:00:00,56.68,56.71,56.59,56.67,76953.0,54.8576,54.8867,54.7705,54.848,76953.0
2024-03-25 12:30:00,56.67,56.69,56.58,56.59,90214.0,54.848,54.8673,54.7609,54.7705,90214.0
2024-03-25 13:00:00,56.6,56.65,56.57,56.65,95843.0,54.7802,54.8286,54.7512,54.8286,95843.0
2024-03-25 13:30:00,56.65,56.66,56.57,56.65,58796.0,54.8286,54.8383,54.7512,54.8286,58796.0
2024-03-25 14:00:00,56.65,56.68,56.58,56.67,57079.0,54.8286,54.8576,54.7609,54.848,57079.0
2024-03-25 14:30:00,56.67,56.67,56.54,56.59,71682.0,54.848,54.848,54.7221,54.7705,71682.0
2024-03-25 15:00:00,56.58,56.6,56.46,56.49,141377.0,54.7609,54.7802,54.6447,54.6738,141377.0
2024-03-25 15:30:00,56.49,56.57,56.41,56.56,488943.0,54.6738,54.7512,54.5963,54.7415,488943.0
2024-03-26 09:30:00,56.6,56.99,56.53,56.71,120254.0,54.7802,55.1577,54.7125,54.8867,120254.0
2024-03-26 10:00:00,56.71,56.73,56.61,56.69,59301.0,54.8867,54.906,54.7899,54.8673,59301.0
2024-03-26 10:30:00,56.69,56.69,56.52,56.55,55927.0,54.8673,54.8673,54.7028,54.7318,55927.0
2024-03-26 11:00:00,56.56,56.61,56.51,56.54,41845.0,54.7415,54.7899,54.6931,54.7221,41845.0
2024-03-26 11:30:00,56.53,56.58,56.47,56.56,40036.0,54.7125,54.7609,54.6544,54.7415,40036.0
2024-03-26 12:00:00,56.55,56.71,56.52,56.7,63241.0,54.7318,54.8867,54.7028,54.877,63241.0
2024-03-26 12:30:00,56.7,56.77,56.67,56.73,80274.0,54.877,54.9448,54.848,54.906,80274.0
2024-03-26 13:00:00,56.73,56.76,56.68,56.7,58398.0,54.906,54.9351,54.8576,54.877,58398.0
2024-03-26 13:30:00,56.69,56.72,56.63,56.67,72762.0,54.8673,54.8964,54.8093,54.848,72762.0
2024-03-26 14:00:00,56.66,56.67,56.61,56.67,71118.0,54.8383,54.848,54.7899,54.848,71118.0
2024-03-26 14:30:00,56.66,56.72,56.62,56.72,65639.0,54.8383,54.8964,54.7996,54.8964,65639.0
2024-03-26 15:00:00,56.72,56.77,56.66,56.67,94203.0,54.8964,54.9448,54.8383,54.848,94203.0
2024-03-26 15:30:00,56.67,56.73,56.55,56.61,412806.0,54.848,54.906,54.7318,54.7899,412806.0
2024-03-27 09:30:00,56.9,57.23,56.75,57.02,191002.0,55.0706,55.39,54.9254,55.1867,191002.0
2024-03-27 10:00:00,57.03,57.03,56.68,56.74,89201.0,55.1964,55.1964,54.8576,54.9157,89201.0
2024-03-27 10:30:00,56.74,56.83,56.64,56.68,80174.0,54.9157,55.0028,54.8189,54.8576,80174.0
2024-03-27 11:00:00,56.68,56.77,56.68,56.73,53826.0,54.8576,54.9448,54.8576,54.906,53826.0
2024-03-27 11:30:00,56.73,56.82,56.71,56.73,68438.0,54.906,54.9931,54.8867,54.906,68438.0
2024-03-27 12:00:00,56.72,56.73,56.61,56.63,49485.0,54.8964,54.906,54.7899,54.8093,49485.0
2024-03-27 12:30:00,56.64,56.68,56.61,56.63,61069.0,54.8189,54.8576,54.7899,54.8093,61069.0
2024-03-27 13:00:00,56.63,56.66,56.57,56.6,73655.0,54.8093,54.8383,54.7512,54.7802,73655.0
2024-03-27 13:30:00,56.6,56.6,56.46,56.47,100349.0,54.7802,54.7802,54.6447,54.6544,100349.0
2024-03-27 14:00:00,56.47,56.59,56.45,56.57,74389.0,54.6544,54.7705,54.635,54.7512,74389.0
2024-03-27 14:30:00,56.57,56.59,56.49,56.52,106726.0,54.7512,54.7705,54.6738,54.7028,106726.0
2024-03-27 15:00:00,56.52,56.65,56.48,56.65,127250.0,54.7028,54.8286,54.6641,54.8286,127250.0
2024-03-27 15:30:00,56.65,56.94,56.63,56.94,536666.0,54.8286,55.1093,54.8093,55.1093,536666.0
2024-03-28 09:30:00,57.11,57.34,57.05,57.29,134432.0,55.2738,55.4964,55.2157,55.448,134432.0
2024-03-28 10:00:00,57.29,57.47,57.25,57.42,67270.0,55.448,55.6222,55.4093,55.5739,67270.0
2024-03-28 10:30:00,57.42,57.66,57.42,57.63,55145.0,55.5739,55.8061,55.5739,55.7771,55145.0
2024-03-28 11:00:00,57.63,57.69,57.56,57.58,120989.0,55.7771,55.8352,55.7094,55.7287,120989.0
2024-03-28 11:30:00,57.58,57.7,57.55,57.63,73044.0,55.7287,55.8448,55.6997,55.7771,73044.0
2024-03-28 12:00:00,57.62,57.69,57.6,57.62,43003.0,55.7674,55.8352,55.7481,55.7674,43003.0
2024-03-28 12:30:00,57.61,57.65,57.57,57.59,53534.0,55.7577,55.7965,55.719,55.7384,53534.0
2024-03-28 13:00:00,57.59,57.62,57.44,57.47,79724.0,55.7384,55.7674,55.5932,55.6222,79724.0
2024-03-28 13:30:00,57.47,57.56,57.45,57.54,68637.0,55.6222,55.7094,55.6029,55.69,68637.0
2024-03-28 14:00:00,57.55,57.62,57.53,57.6,69991.0,55.6997,55.7674,55.6803,55.7481,69991.0
2024-03-28 14:30:00,57.6,57.7,57.57,57.67,65418.0,55.7481,55.8448,55.719,55.8158,65418.0
2024-03-28 15:00:00,57.67,57.87,57.66,57.87,97498.0,55.8158,56.0094,55.8061,56.0094,97498.0
2024-03-28 15:30:00,57.87,57.89,57.62,57.62,502372.0,56.0094,56.0287,55.7674,55.7674,502372.0
2024-04-01 09:30:00,57.46,57.52,56.86,57.22,151063.0,55.6126,55.6706,55.0319,55.3803,151063.0
2024-04-01 10:00:00,57.2,57.27,57.02,57.05,112533.0,55.3609,55.4287,55.1867,55.2157,112533.0
2024-04-01 10:30:00,57.06,57.08,56.98,57.04,59844.0,55.2254,55.2448,55.148,55.2061,59844.0
2024-04-01 11:00:00,57.04,57.12,57.02,57.04,76505.0,55.2061,55.2835,55.1867,55.2061,76505.0
2024-04-01 11:30:00,57.05,57.06,56.9,56.91,45589.0,55.2157,55.2254,55.0706,55.0802,45589.0
2024-04-01 12:00:00,56.91,57.01,56.91,57.0,39120.0,55.0802,55.177,55.0802,55.1674,39120.0
2024-04-01 12:30:00,57.0,57.02,56.92,56.93,31520.0,55.1674,55.1867,55.0899,55.0996,31520.0
2024-04-01 13:00:00,56.93,56.93,56.84,56.89,61266.0,55.0996,55.0996,55.0125,55.0609,61266.0
2024-04-01 13:30:00,56.89,56.93,56.84,56.86,49997.0,55.0609,55.0996,55.0125,55.0319,49997.0
2024-04-01 14:00:00,56.86,56.97,56.85,56.92,65365.0,55.0319,55.1383,55.0222,55.0899,65365.0
2024-04-01 14:30:00,56.91,56.95,56.88,56.91,61088.0,55.0802,55.119,55.0512,55.0802,61088.0
2024-04-01 15:00:00,56.91,56.91,56.75,56.8,84265.0,55.0802,55.0802,54.9254,54.9738,84265.0
2024-04-01 15:30:00,56.8,57.01,56.77,56.95,476597.0,54.9738,55.177,54.9448,55.119,476597.0
2024-04-02 09:30:00,56.98,57.3,56.88,57.21,160627.0,55.148,55.4577,55.0512,55.3706,160627.0
2024-04-02 10:00:00,57.22,57.34,57.17,57.23,92528.0,55.3803,55.4964,55.3319,55.39,92528.0
2024-04-02 10:30:00,57.23,57.34,57.21,57.32,102711.0,55.39,55.4964,55.3706,55.4771,102711.0
2024-04-02 11:00:00,57.32,57.32,57.03,57.03,121267.0,55.4771,55.4771,55.1964,55.1964,121267.0
2024-04-02 11:30:00,57.04,57.12,56.98,57.05,115853.0,55.2061,55.2835,55.148,55.2157,115853.0
2024-04-02 12:00:00,57.05,57.07,56.97,57.06,76596.0,55.2157,55.2351,55.1383,55.2254,76596.0
2024-04-02 12:30:00,57.07,57.07,56.98,57.03,58547.0,55.2351,55.2351,55.148,55.1964,58547.0
2024-04-02 13:00:00,57.03,57.03,56.89,56.91,54661.0,55.1964,55.1964,55.0609,55.0802,54661.0
2024-04-02 13:30:00,56.91,56.97,56.85,56.95,60168.0,55.0802,55.1383,55.0222,55.119,60168.0
2024-04-02 14:00:00,56.96,57.08,56.94,57.04,63781.0,55.1286,55.2448,55.1093,55.2061,63781.0
2024-04-02 14:30:00,57.03,57.11,56.97,56.98,115698.0,55.1964,55.2738,55.1383,55.148,115698.0
2024-04-02 15:00:00,56.98,57.17,56.95,57.13,124456.0,55.148,55.3319,55.119,55.2932,124456.0
2024-04-02 15:30:00,57.13,57.15,56.98,57.06,517009.0,55.2932,55.3125,55.148,55.2254,517009.0
2024-04-03 09:30:00,57.0,57.63,56.99,57.46,147958.0,55.1674,55.7771,55.1577,55.6126,147958.0
2024-04-03 10:00:00,57.46,57.57,57.39,57.47,122037.0,55.6126,55.719,55.5448,55.6222,122037.0
2024-04-03 10:30:00,57.47,57.49,57.34,57.39,64408.0,55.6222,55.6416,55.4964,55.5448,64408.0
2024-04-03 11:00:00,57.38,57.38,57.2,57.22,49225.0,55.5351,55.5351,55.3609,55.3803,49225.0
2024-04-03 11:30:00,57.21,57.45,57.2,57.45,189262.0,55.3706,55.6029,55.3609,55.6029,189262.0
2024-04-03 12:00:00,57.46,57.64,57.4,57.55,249348.0,55.6126,55.7868,55.5545,55.6997,249348.0
2024-04-03 12:30:00,57.56,57.66,57.52,57.64,83615.0,55.7094,55.8061,55.6706,55.7868,83615.0
2024-04-03 13:00:00,57.65,57.72,57.59,57.7,110505.0,55.7965,55.8642,55.7384,55.8448,110505.0
2024-04-03 13:30:00,57.7,57.7,57.62,57.65,63922.0,55.8448,55.8448,55.7674,55.7965,63922.0
2024-04-03 14:00:00,57.65,57.66,57.55,57.57,56995.0,55.7965,55.8061,55.6997,55.719,56995.0
2024-04-03 14:30:00,57.57,57.58,57.5,57.57,112255.0,55.719,55.7287,55.6513,55.719,112255.0
2024-04-03 15:00:00,57.57,57.58,57.31,57.48,261273.0,55.719,55.7287,55.4674,55.6319,261273.0
2024-04-03 15:30:00,57.48,57.68,57.46,57.66,748510.0,55.6319,55.8255,55.6126,55.8061,748510.0
2024-04-04 09:30:00,58.0,58.28,58.0,58.19,176377.0,56.1352,56.4062,56.1352,56.3191,176377.0
2024-04-04 10:00:00,58.18,58.24,58.09,58.21,54875.0,56.3094,56.3675,56.2223,56.3385,54875.0
2024-04-04 10:30:00,58.22,58.24,58.09,58.09,69205.0,56.3481,56.3675,56.2223,56.2223,69205.0
2024-04-04 11:00:00,58.1,58.13,57.98,58.05,68265.0,56.232,56.261,56.1158,56.1836,68265.0
2024-04-04 11:30:00,58.05,58.1,57.97,58.01,103194.0,56.1836,56.232,56.1062,56.1449,103194.0
2024-04-04 12:00:00,58.01,58.07,57.9,57.91,49299.0,56.1449,56.203,56.0384,56.0481,49299.0
2024-04-04 12:30:00,57.9,57.93,57.83,57.87,45883.0,56.0384,56.0675,55.9707,56.0094,45883.0
2024-04-04 13:00:00,57.86,57.89,57.75,57.76,67007.0,55.9997,56.0287,55.8932,55.9029,67007.0
2024-04-04 13:30:00,57.77,57.78,57.62,57.63,58748.0,55.9126,55.9223,55.7674,55.7771,58748.0
2024-04-04 14:00:00,57.62,57.62,57.22,57.23,93129.0,55.7674,55.7674,55.3803,55.39,93129.0
2024-04-04 14:30:00,57.22,57.28,56.97,57.03,145811.0,55.3803,55.4384,55.1383,55.1964,145811.0
2024-04-04 15:00:00,57.01,57.1,56.8,56.82,119805.0,55.177,55.2641,54.9738,54.9931,119805.0
2024-04-04 15:30:00,56.82,56.91,56.69,56.77,278034.0,54.9931,55.0802,54.8673,54.9448,278034.0
2024-04-05 09:30:00,56.64,56.96,56.37,56.4,159147.0,54.8189,55.1286,54.5576,54.5866,159147.0
2024-04-05 10:00:00,56.4,56.45,56.07,56.14,111495.0,54.5866,54.635,54.2673,54.335,111495.0
2024-04-05 10:30:00,56.14,56.44,56.12,56.42,86804.0,54.335,54.6254,54.3156,54.606,86804.0
2024-04-05 11:00:00,56.41,56.57,56.3,56.57,71020.0,54.5963,54.7512,54.4899,54.7512,71020.0
2024-04-05 11:30:00,56.57,56.75,56.52,56.71,126726.0,54.7512,54.9254,54.7028,54.8867,126726.0
2024-04-05 12:00:00,56.71,56.89,56.6,56.85,135871.0,54.8867,55.0609,54.7802,55.0222,135871.0
2024-04-05 12:30:00,56.84,56.9,56.8,56.9,67289.0,55.0125,55.0706,54.9738,55.0706,67289.0
2024-04-05 13:00:00,56.89,56.9,56.7,56.73,68322.0,55.0609,55.0706,54.877,54.906,68322.0
2024-04-05 13:30:00,56.74,56.81,56.65,56.7,115924.0,54.9157,54.9835,54.8286,54.877,115924.0
2024-04-05 14:00:00,56.7,56.92,56.63,56.76,157079.0,54.877,55.0899,54.8093,54.9351,157079.0
2024-04-05 14:30:00,56.76,56.82,56.63,56.73,135575.0,54.9351,54.9931,54.8093,54.906,135575.0
2024-04-05 15:00:00,56.73,56.78,56.66,56.71,199620.0,54.906,54.9544,54.8383,54.8867,199620.0
2024-04-05 15:30:00,56.71,56.79,56.61,56.74,612537.0,54.8867,54.9641,54.7899,54.9157,612537.0
2024-04-08 09:30:00,56.97,57.12,56.74,56.77,194723.0,55.1383,55.2835,54.9157,54.9448,194723.0
2024-04-08 10:00:00,56.75,57.05,56.69,57.05,111550.0,54.9254,55.2157,54.8673,55.2157,111550.0
2024-04-08 10:30:00,57.05,57.14,57.0,57.06,181679.0,55.2157,55.3029,55.1674,55.2254,181679.0
2024-04-08 11:00:00,57.07,57.19,57.04,57.06,149169.0,55.2351,55.3512,55.2061,55.2254,149169.0
2024-04-08 11:30:00,57.06,57.1,56.91,57.03,137557.0,55.2254,55.2641,55.0802,55.1964,137557.0
2024-04-08 12:00:00,57.02,57.2,57.01,57.2,83818.0,55.1867,55.3609,55.177,55.3609,83818.0
2024-04-08 12:30:00,57.2,57.27,57.14,57.25,73512.0,55.3609,55.4287,55.3029,55.4093,73512.0
2024-04-08 13:00:00,57.26,57.28,57.17,57.25,73733.0,55.419,55.4384,55.3319,55.4093,73733.0
2024-04-08 13:30:00,57.24,57.33,57.23,57.31,63544.0,55.3996,55.4867,55.39,55.4674,63544.0
2024-04-08 14:00:00,57.3,57.32,57.16,57.19,74147.0,55.4577,55.4771,55.3222,55.3512,74147.0
2024-04-08 14:30:00,57.16,57.17,57.1,57.13,89363.0,55.3222,55.3319,55.2641,55.2932,89363.0
2024-04-08 15:00:00,57.14,57.25,57.12,57.24,109170.0,55.3029,55.4093,55.2835,55.3996,109170.0
2024-04-08 15:30:00,57.23,57.27,56.98,57.04,555335.0,55.39,55.4287,55.148,55.2061,555335.0
2024-04-09 09:30:00,57.24,57.42,57.06,57.1,184684.0,55.3996,55.5739,55.2254,55.2641,184684.0
2024-04-09 10:00:00,57.09,57.1,56.83,56.84,65892.0,55.2545,55.2641,55.0028,55.0125,65892.0
2024-04-09 10:30:00,56.84,56.84,56.36,56.62,197048.0,55.0125,55.0125,54.5479,54.7996,197048.0
2024-04-09 11:00:00,56.62,56.86,56.55,56.79,90937.0,54.7996,55.0319,54.7318,54.9641,90937.0
2024-04-09 11:30:00,56.8,57.0,56.77,56.98,85937.0,54.9738,55.1674,54.9448,55.148,85937.0
2024-04-09 12:00:00,56.97,57.02,56.93,57.0,70164.0,55.1383,55.1867,55.0996,55.1674,70164.0
2024-04-09 12:30:00,57.0,57.02,56.86,56.92,64741.0,55.1674,55.1867,55.0319,55.0899,64741.0
2024-04-09 13:00:00,56.93,57.06,56.89,57.01,48279.0,55.0996,55.2254,55.0609,55.177,48279.0
2024-04-09 13:30:00,57.0,57.07,56.97,56.97,56069.0,55.1674,55.2351,55.1383,55.1383,56069.0
2024-04-09 14:00:00,56.98,57.01,56.93,56.94,51129.0,55.148,55.177,55.0996,55.1093,51129.0
2024-04-09 14:30:00,56.94,57.04,56.91,57.0,87978.0,55.1093,55.2061,55.0802,55.1674,87978.0
2024-04-09 15:00:00,57.0,57.14,56.83,57.14,72046.0,55.1674,55.3029,55.0028,55.3029,72046.0
2024-04-09 15:30:00,57.14,57.21,56.97,57.2,340359.0,55.3029,55.3706,55.1383,55.3609,340359.0
2024-04-10 09:30:00,56.5,56.58,55.99,56.13,210014.0,54.6834,54.7609,54.1898,54.3253,210014.0
2024-04-10 10:00:00,56.13,56.58,56.08,56.57,158476.0,54.3253,54.7609,54.2769,54.7512,158476.0
2024-04-10 10:30:00,56.57,56.73,56.44,56.45,190171.0,54.7512,54.906,54.6254,54.635,190171.0
2024-04-10 11:00:00,56.46,56.46,56.26,56.3,86310.0,54.6447,54.6447,54.4511,54.4899,86310.0
2024-04-10 11:30:00,56.3,56.33,56.07,56.15,105781.0,54.4899,54.5189,54.2673,54.3447,105781.0
2024-04-10 12:00:00,56.14,56.2,56.04,56.15,76070.0,54.335,54.3931,54.2382,54.3447,76070.0
2024-04-10 12:30:00,56.14,56.14,56.03,56.05,52370.0,54.335,54.335,54.2285,54.2479,52370.0
2024-04-10 13:00:00,56.04,56.08,55.62,55.83,173245.0,54.2382,54.2769,53.8317,54.035,173245.0
2024-04-10 13:30:00,55.82,55.87,55.57,55.75,141032.0,54.0253,54.0737,53.7833,53.9575,141032.0
2024-04-10 14:00:00,55.75,55.82,55.56,55.56,112271.0,53.9575,54.0253,53.7737,53.7737,112271.0
2024-04-10 14:30:00,55.56,55.68,55.52,55.55,123177.0,53.7737,53.8898,53.7349,53.764,123177.0
2024-04-10 15:00:00,55.55,55.79,55.53,55.72,138638.0,53.764,53.9963,53.7446,53.9285,138638.0
2024-04-10 15:30:00,55.72,55.77,55.53,55.68,521415.0,53.9285,53.9769,53.7446,53.8898,521415.0
2024-04-11 09:30:00,55.59,55.72,55.09,55.25,212351.0,53.8027,53.9285,53.3188,53.4736,212351.0
2024-04-11 10:00:00,55.26,55.29,54.67,54.69,146910.0,53.4833,53.5123,52.9123,52.9316,146910.0
2024-04-11 10:30:00,54.7,54.92,54.68,54.85,119229.0,52.9413,53.1542,52.9219,53.0865,119229.0
2024-04-11 11:00:00,54.86,55.04,54.82,54.99,132949.0,53.0962,53.2704,53.0574,53.222,132949.0
2024-04-11 11:30:00,54.99,55.29,54.94,55.28,132474.0,53.222,53.5123,53.1736,53.5027,132474.0
2024-04-11 12:00:00,55.28,55.36,55.24,55.27,71306.0,53.5027,53.5801,53.4639,53.493,71306.0
2024-04-11 12:30:00,55.27,55.35,55.24,55.24,81232.0,53.493,53.5704,53.4639,53.4639,81232.0
2024-04-11 13:00:00,55.23,55.5,55.2,55.43,105550.0,53.4543,53.7156,53.4252,53.6478,105550.0
2024-04-11 13:30:00,55.43,55.55,55.4,55.52,94109.0,53.6478,53.764,53.6188,53.7349,94109.0
2024-04-11 14:00:00,55.51,55.65,55.45,55.5,153503.0,53.7253,53.8608,53.6672,53.7156,153503.0
2024-04-11 14:30:00,55.51,55.53,55.41,55.47,84732.0,53.7253,53.7446,53.6285,53.6865,84732.0
2024-04-11 15:00:00,55.47,55.55,55.45,55.5,132678.0,53.6865,53.764,53.6672,53.7156,132678.0
2024-04-11 15:30:00,55.5,55.63,55.35,55.36,645813.0,53.7156,53.8414,53.5704,53.5801,645813.0
2024-04-12 09:30:00,55.21,55.34,54.75,54.96,317662.0,53.4349,53.5607,52.9897,53.1929,317662.0
2024-04-12 10:00:00,54.96,55.98,54.8,55.23,849118.0,53.1929,54.1801,53.0381,53.4543,849118.0
2024-04-12 10:30:00,55.19,55.62,54.75,54.97,356049.0,53.4155,53.8317,52.9897,53.2026,356049.0
2024-04-12 11:00:00,54.97,55.1,54.83,54.98,185486.0,53.2026,53.3284,53.0671,53.2123,185486.0
2024-04-12 11:30:00,54.96,55.29,54.96,55.13,173700.0,53.1929,53.5123,53.1929,53.3575,173700.0
2024-04-12 12:00:00,55.12,55.16,54.97,55.0,113854.0,53.3478,53.3865,53.2026,53.2317,113854.0
2024-04-12 12:30:00,55.0,55.03,54.82,54.89,97265.0,53.2317,53.2607,53.0574,53.1252,97265.0
2024-04-12 13:00:00,54.88,54.95,54.67,54.7,114341.0,53.1155,53.1833,52.9123,52.9413,114341.0
2024-04-12 13:30:00,54.69,54.93,54.65,54.84,127535.0,52.9316,53.1639,52.8929,53.0768,127535.0
2024-04-12 14:00:00,54.82,54.95,54.76,54.86,93442.0,53.0574,53.1833,52.9994,53.0962,93442.0
2024-04-12 14:30:00,54.86,54.91,54.75,54.83,93833.0,53.0962,53.1446,52.9897,53.0671,93833.0
2024-04-12 15:00:00,54.83,54.88,54.71,54.85,144525.0,53.0671,53.1155,52.951,53.0865,144525.0
2024-04-12 15:30:00,54.84,55.09,54.79,55.06,571205.0,53.0768,53.3188,53.0284,53.2897,571205.0
2024-04-15 09:30:00,55.81,56.07,55.54,55.71,386433.0,54.0156,54.2673,53.7543,53.9188,386433.0
2024-04-15 10:00:00,55.72,55.72,55.12,55.2,335266.0,53.9285,53.9285,53.3478,53.4252,335266.0
2024-04-15 10:30:00,55.19,55.3,55.07,55.08,227842.0,53.4155,53.522,53.2994,53.3091,227842.0
2024-04-15 11:00:00,55.09,55.11,55.01,55.07,183666.0,53.3188,53.3381,53.2413,53.2994,183666.0
2024-04-15 11:30:00,55.08,55.34,55.08,55.31,199731.0,53.3091,53.5607,53.3091,53.5317,199731.0
2024-04-15 12:00:00,55.31,55.36,55.14,55.16,137500.0,53.5317,53.5801,53.3672,53.3865,137500.0
2024-04-15 12:30:00,55.16,55.2,55.0,55.01,124537.0,53.3865,53.4252,53.2317,53.2413,124537.0
2024-04-15 13:00:00,55.01,55.06,54.78,54.79,276856.0,53.2413,53.2897,53.0187,53.0284,276856.0
2024-04-15 13:30:00,54.78,54.85,54.64,54.81,376112.0,53.0187,53.0865,52.8832,53.0478,376112.0
2024-04-15 14:00:00,54.82,54.82,54.65,54.66,174860.0,53.0574,53.0574,52.8929,52.9026,174860.0
2024-04-15 14:30:00,54.65,54.81,54.64,54.77,198459.0,52.8929,53.0478,52.8832,53.0091,198459.0
2024-04-15 15:00:00,54.77,54.77,54.57,54.71,253391.0,53.0091,53.0091,52.8155,52.951,253391.0
2024-04-15 15:30:00,54.73,55.12,54.7,55.11,1250284.0,52.9703,53.3478,52.9413,53.3381,1250284.0
2024-04-16 09:30:00,55.37,55.7,54.74,55.08,564193.0,53.5898,53.9092,52.98,53.3091,564193.0
2024-04-16 10:00:00,55.08,55.08,53.84,53.91,318016.0,53.3091,53.3091,52.109,52.1767,318016.0
2024-04-16 10:30:00,53.93,54.42,53.9,54.14,261056.0,52.1961,52.6703,52.167,52.3993,261056.0
2024-04-16 11:00:00,54.13,54.57,52.91,53.22,881852.0,52.3896,52.8155,51.2089,51.5089,881852.0
2024-04-16 11:30:00,53.19,53.99,52.64,53.6,1316367.0,51.4799,52.2541,50.9475,51.8767,1316367.0
2024-04-16 12:00:00,53.57,54.05,53.32,53.87,224944.0,51.8476,52.3122,51.6057,52.138,224944.0
2024-04-16 12:30:00,53.9,54.11,53.89,54.0,147887.0,52.167,52.3703,52.1573,52.2638,147887.0
2024-04-16 13:00:00,54.01,54.17,53.87,54.08,125652.0,52.2735,52.4283,52.138,52.3412,125652.0
2024-04-16 13:30:00,54.09,54.12,53.66,53.72,217924.0,52.3509,52.38,51.9347,51.9928,217924.0
2024-04-16 14:00:00,53.69,53.93,53.41,53.48,282219.0,51.9638,52.1961,51.6928,51.7605,282219.0
2024-04-16 14:30:00,53.49,53.92,53.48,53.92,146017.0,51.7702,52.1864,51.7605,52.1864,146017.0
2024-04-16 15:00:00,53.92,54.1,53.87,54.06,223535.0,52.1864,52.3606,52.138,52.3219,223535.0
2024-04-16 15:30:00,54.05,54.09,53.68,53.98,862184.0,52.3122,52.3509,51.9541,52.2445,862184.0
2024-04-17 09:30:00,54.14,54.69,54.12,54.47,402633.0,52.3993,52.9316,52.38,52.7187,402633.0
2024-04-17 10:00:00,54.47,54.81,54.36,54.81,225409.0,52.7187,53.0478,52.6122,53.0478,225409.0
2024-04-17 10:30:00,54.8,54.81,54.38,54.46,173065.0,53.0381,53.0478,52.6316,52.709,173065.0
2024-04-17 11:00:00,54.46,54.55,54.31,54.38,159380.0,52.709,52.7961,52.5638,52.6316,159380.0
2024-04-17 11:30:00,54.39,54.43,54.23,54.41,156755.0,52.6413,52.68,52.4864,52.6606,156755.0
2024-04-17 12:00:00,54.41,54.41,54.08,54.26,155057.0,52.6606,52.6606,52.3412,52.5155,155057.0
2024-04-17 12:30:00,54.24,54.33,54.19,54.28,149288.0,52.4961,52.5832,52.4477,52.5348,149288.0
2024-04-17 13:00:00,54.27,54.52,54.26,54.52,172644.0,52.5251,52.7671,52.5155,52.7671,172644.0
2024-04-17 13:30:00,54.53,54.72,54.49,54.72,125768.0,52.7768,52.9607,52.7381,52.9607,125768.0
2024-04-17 14:00:00,54.71,54.87,54.6,54.75,344541.0,52.951,53.1058,52.8445,52.9897,344541.0
2024-04-17 14:30:00,54.77,54.98,54.65,54.67,143077.0,53.0091,53.2123,52.8929,52.9123,143077.0
2024-04-17 15:00:00,54.68,54.68,54.52,54.54,132263.0,52.9219,52.9219,52.7671,52.7864,132263.0
2024-04-17 15:30:00,54.54,54.71,54.45,54.46,451499.0,52.7864,52.951,52.6993,52.709,451499.0
2024-04-18 09:30:00,54.88,55.39,54.75,55.14,243352.0,53.1155,53.6091,52.9897,53.3672,243352.0
2024-04-18 10:00:00,55.13,55.41,55.02,55.29,170364.0,53.3575,53.6285,53.251,53.5123,170364.0
2024-04-18 10:30:00,55.29,55.44,55.24,55.33,140248.0,53.5123,53.6575,53.4639,53.551,140248.0
2024-04-18 11:00:00,55.33,55.54,55.33,55.39,112103.0,53.551,53.7543,53.551,53.6091,112103.0
2024-04-18 11:30:00,55.38,55.46,55.24,55.3,73492.0,53.5994,53.6769,53.4639,53.522,73492.0
2024-04-18 12:00:00,55.3,55.35,55.17,55.25,66086.0,53.522,53.5704,53.3962,53.4736,66086.0
2024-04-18 12:30:00,55.25,55.29,55.18,55.19,104566.0,53.4736,53.5123,53.4059,53.4155,104566.0
2024-04-18 13:00:00,55.2,55.26,54.96,55.14,108836.0,53.4252,53.4833,53.1929,53.3672,108836.0
2024-04-18 13:30:00,55.14,55.16,54.94,55.05,93392.0,53.3672,53.3865,53.1736,53.2801,93392.0
2024-04-18 14:00:00,55.04,55.25,54.99,55.08,195918.0,53.2704,53.4736,53.222,53.3091,195918.0
2024-04-18 14:30:00,55.07,55.12,54.94,55.08,71565.0,53.2994,53.3478,53.1736,53.3091,71565.0
2024-04-18 15:00:00,55.07,55.26,55.05,55.22,112641.0,53.2994,53.4833,53.2801,53.4446,112641.0
2024-04-18 15:30:00,55.23,55.34,55.15,55.24,508202.0,53.4543,53.5607,53.3768,53.4639,508202.0
2024-04-19 09:30:00,55.42,55.95,55.42,55.88,416641.0,53.6382,54.1511,53.6382,54.0834,416641.0
2024-04-19 10:00:00,55.88,56.24,55.88,56.24,228168.0,54.0834,54.4318,54.0834,54.4318,228168.0
2024-04-19 10:30:00,56.23,56.35,56.02,56.23,172679.0,54.4221,54.5383,54.2189,54.4221,172679.0
2024-04-19 11:00:00,56.24,56.37,56.14,56.23,200263.0,54.4318,54.5576,54.335,54.4221,200263.0
2024-04-19 11:30:00,56.22,56.28,56.14,56.23,183142.0,54.4124,54.4705,54.335,54.4221,183142.0
2024-04-19 12:00:00,56.23,56.32,56.08,56.15,156616.0,54.4221,54.5092,54.2769,54.3447,156616.0
2024-04-19 12:30:00,56.15,56.35,56.07,56.32,118144.0,54.3447,54.5383,54.2673,54.5092,118144.0
2024-04-19 13:00:00,56.32,56.39,56.25,56.25,101849.0,54.5092,54.577,54.4415,54.4415,101849.0
2024-04-19 13:30:00,56.26,56.41,56.22,56.35,122654.0,54.4511,54.5963,54.4124,54.5383,122654.0
2024-04-19 14:00:00,56.35,56.38,56.19,56.2,180635.0,54.5383,54.5673,54.3834,54.3931,180635.0
2024-04-19 14:30:00,56.2,56.26,56.12,56.26,138554.0,54.3931,54.4511,54.3156,54.4511,138554.0
2024-04-19 15:00:00,56.26,56.26,56.05,56.15,186633.0,54.4511,54.4511,54.2479,54.3447,186633.0
2024-04-19 15:30:00,56.15,56.34,56.02,56.29,473290.0,54.3447,54.5286,54.2189,54.4802,473290.0
2024-04-22 09:30:00,56.72,56.82,56.31,56.6,156751.0,54.8964,54.9931,54.4995,54.7802,156751.0
2024-04-22 10:00:00,56.6,56.86,56.59,56.78,102092.0,54.7802,55.0319,54.7705,54.9544,102092.0
2024-04-22 10:30:00,56.8,56.88,56.76,56.81,81625.0,54.9738,55.0512,54.9351,54.9835,81625.0
2024-04-22 11:00:00,56.8,56.88,56.75,56.85,109142.0,54.9738,55.0512,54.9254,55.0222,109142.0
2024-04-22 11:30:00,56.85,56.93,56.74,56.9,99344.0,55.0222,55.0996,54.9157,55.0706,99344.0
2024-04-22 12:00:00,56.91,57.06,56.91,56.97,130672.0,55.0802,55.2254,55.0802,55.1383,130672.0
2024-04-22 12:30:00,56.97,57.2,56.95,57.2,107737.0,55.1383,55.3609,55.119,55.3609,107737.0
2024-04-22 13:00:00,57.2,57.3,57.13,57.29,113682.0,55.3609,55.4577,55.2932,55.448,113682.0
2024-04-22 13:30:00,57.29,57.47,57.21,57.39,130183.0,55.448,55.6222,55.3706,55.5448,130183.0
2024-04-22 14:00:00,57.38,57.46,57.34,57.43,69506.0,55.5351,55.6126,55.4964,55.5835,69506.0
2024-04-22 14:30:00,57.43,57.44,57.26,57.32,121110.0,55.5835,55.5932,55.419,55.4771,121110.0
2024-04-22 15:00:00,57.3,57.32,57.13,57.16,120265.0,55.4577,55.4771,55.2932,55.3222,120265.0
2024-04-22 15:30:00,57.16,57.19,57.03,57.16,330193.0,55.3222,55.3512,55.1964,55.3222,330193.0
2024-04-23 09:30:00,57.14,57.53,57.1,57.24,128918.0,55.3029,55.6803,55.2641,55.3996,128918.0
2024-04-23 10:00:00,57.25,57.37,57.09,57.3,144857.0,55.4093,55.5255,55.2545,55.4577,144857.0
2024-04-23 10:30:00,57.3,57.4,57.15,57.27,173982.0,55.4577,55.5545,55.3125,55.4287,173982.0
2024-04-23 11:00:00,57.27,57.43,57.18,57.39,124594.0,55.4287,55.5835,55.3416,55.5448,124594.0
2024-04-23 11:30:00,57.39,57.43,57.34,57.42,80110.0,55.5448,55.5835,55.4964,55.5739,80110.0
2024-04-23 12:00:00,57.41,57.61,57.41,57.58,86841.0,55.5642,55.7577,55.5642,55.7287,86841.0
2024-04-23 12:30:00,57.57,57.71,57.56,57.69,76297.0,55.719,55.8545,55.7094,55.8352,76297.0
2024-04-23 13:00:00,57.69,57.84,57.67,57.83,78212.0,55.8352,55.9803,55.8158,55.9707,78212.0
2024-04-23 13:30:00,57.82,57.83,57.7,57.73,51417.0,55.961,55.9707,55.8448,55.8739,51417.0
2024-04-23 14:00:00,57.73,57.73,57.55,57.55,94705.0,55.8739,55.8739,55.6997,55.6997,94705.0
2024-04-23 14:30:00,57.55,57.6,57.47,57.51,86058.0,55.6997,55.7481,55.6222,55.661,86058.0
2024-04-23 15:00:00,57.51,57.57,57.44,57.45,105994.0,55.661,55.719,55.5932,55.6029,105994.0
2024-04-23 15:30:00,57.44,57.54,57.35,57.44,514055.0,55.5932,55.69,55.5061,55.5932,514055.0
2024-04-24 09:30:00,57.03,57.69,56.98,57.67,187817.0,55.1964,55.8352,55.148,55.8158,187817.0
2024-04-24 10:00:00,57.66,57.76,57.55,57.71,89389.0,55.8061,55.9029,55.6997,55.8545,89389.0
2024-04-24 10:30:00,57.71,57.72,57.44,57.5,135310.0,55.8545,55.8642,55.5932,55.6513,135310.0
2024-04-24 11:00:00,57.51,57.57,57.33,57.5,89970.0,55.661,55.719,55.4867,55.6513,89970.0
2024-04-24 11:30:00,57.5,57.61,57.44,57.54,101262.0,55.6513,55.7577,55.5932,55.69,101262.0
2024-04-24 12:00:00,57.53,57.62,57.49,57.55,105137.0,55.6803,55.7674,55.6416,55.6997,105137.0
2024-04-24 12:30:00,57.54,57.54,57.45,57.53,113566.0,55.69,55.69,55.6029,55.6803,113566.0
2024-04-24 13:00:00,57.52,57.59,57.48,57.56,157075.0,55.6706,55.7384,55.6319,55.7094,157075.0
2024-04-24 13:30:00,57.57,57.7,57.54,57.7,103248.0,55.719,55.8448,55.69,55.8448,103248.0
2024-04-24 14:00:00,57.7,57.83,57.66,57.76,82463.0,55.8448,55.9707,55.8061,55.9029,82463.0
2024-04-24 14:30:00,57.75,57.77,57.68,57.72,87103.0,55.8932,55.9126,55.8255,55.8642,87103.0
2024-04-24 15:00:00,57.72,57.84,57.6,57.8,255620.0,55.8642,55.9803,55.7481,55.9416,255620.0
2024-04-24 15:30:00,57.79,58.01,57.73,57.94,414906.0,55.932,56.1449,55.8739,56.0771,414906.0
2024-04-25 09:30:00,57.3,57.69,56.97,57.14,269083.0,55.8651,56.2453,55.5433,55.7091,269083.0
2024-04-25 10:00:00,57.14,57.14,56.86,57.02,152841.0,55.7091,55.7091,55.4361,55.5921,152841.0
2024-04-25 10:30:00,57.02,57.06,56.84,56.91,185580.0,55.5921,55.6311,55.4166,55.4848,185580.0
2024-04-25 11:00:00,56.92,56.98,56.75,56.85,182724.0,55.4946,55.5531,55.3288,55.4263,182724.0
2024-04-25 11:30:00,56.85,56.99,56.82,56.97,79588.0,55.4263,55.5628,55.3971,55.5433,79588.0
2024-04-25 12:00:00,56.96,57.15,56.93,57.12,55557.0,55.5336,55.7188,55.5043,55.6896,55557.0
2024-04-25 12:30:00,57.12,57.12,56.92,57.04,137655.0,55.6896,55.6896,55.4946,55.6116,137655.0
2024-04-25 13:00:00,57.03,57.05,56.82,56.86,116757.0,55.6018,55.6213,55.3971,55.4361,116757.0
2024-04-25 13:30:00,56.85,57.19,56.84,57.12,120181.0,55.4263,55.7578,55.4166,55.6896,120181.0
2024-04-25 14:00:00,57.13,57.23,57.09,57.09,160695.0,55.6993,55.7968,55.6603,55.6603,160695.0
2024-04-25 14:30:00,57.09,57.22,57.03,57.16,109261.0,55.6603,55.7871,55.6018,55.7286,109261.0
2024-04-25 15:00:00,57.16,57.44,57.16,57.42,127530.0,55.7286,56.0016,55.7286,55.9821,127530.0
2024-04-25 15:30:00,57.41,57.43,57.16,57.18,441531.0,55.9723,55.9918,55.7286,55.7481,441531.0
2024-04-26 09:30:00,57.25,57.59,57.07,57.59,130019.0,55.8163,56.1478,55.6408,56.1478,130019.0
2024-04-26 10:00:00,57.6,57.7,57.49,57.55,111256.0,56.1575,56.255,56.0503,56.1088,111256.0
2024-04-26 10:30:00,57.55,57.65,57.41,57.44,73587.0,56.1088,56.2063,55.9723,56.0016,73587.0
2024-04-26 11:00:00,57.44,57.51,57.26,57.35,84417.0,56.0016,56.0698,55.8261,55.9138,84417.0
2024-04-26 11:30:00,57.35,57.43,57.28,57.42,85555.0,55.9138,55.9918,55.8456,55.9821,85555.0
2024-04-26 12:00:00,57.42,57.54,57.37,57.53,56579.0,55.9821,56.099,55.9333,56.0893,56579.0
2024-04-26 12:30:00,57.52,57.57,57.48,57.54,50879.0,56.0795,56.1283,56.0406,56.099,50879.0
2024-04-26 13:00:00,57.54,57.56,57.47,57.53,55752.0,56.099,56.1185,56.0308,56.0893,55752.0
2024-04-26 13:30:00,57.52,57.57,57.48,57.53,47735.0,56.0795,56.1283,56.0406,56.0893,47735.0
2024-04-26 14:00:00,57.53,57.61,57.52,57.56,57948.0,56.0893,56.1673,56.0795,56.1185,57948.0
2024-04-26 14:30:00,57.57,57.58,57.47,57.48,127270.0,56.1283,56.138,56.0308,56.0406,127270.0
2024-04-26 15:00:00,57.48,57.49,57.4,57.45,106366.0,56.0406,56.0503,55.9626,56.0113,106366.0
2024-04-26 15:30:00,57.45,57.45,57.28,57.3,276317.0,56.0113,56.0113,55.8456,55.8651,276317.0
2024-04-29 09:30:00,57.39,57.82,57.34,57.66,122127.0,55.9528,56.372,55.9041,56.216,122127.0
2024-04-29 10:00:00,57.67,57.76,57.62,57.7,66491.0,56.2258,56.3135,56.177,56.255,66491.0
2024-04-29 10:30:00,57.7,57.73,57.53,57.55,45368.0,56.255,56.2843,56.0893,56.1088,45368.0
2024-04-29 11:00:00,57.55,57.62,57.5,57.55,52040.0,56.1088,56.177,56.0601,56.1088,52040.0
2024-04-29 11:30:00,57.55,57.56,57.45,57.51,43423.0,56.1088,56.1185,56.0113,56.0698,43423.0
2024-04-29 12:00:00,57.51,57.53,57.47,57.5,42954.0,56.0698,56.0893,56.0308,56.0601,42954.0
2024-04-29 12:30:00,57.51,57.56,57.37,57.4,63482.0,56.0698,56.1185,55.9333,55.9626,63482.0
2024-04-29 13:00:00,57.39,57.5,57.38,57.46,79397.0,55.9528,56.0601,55.9431,56.0211,79397.0
2024-04-29 13:30:00,57.46,57.47,57.37,57.39,69757.0,56.0211,56.0308,55.9333,55.9528,69757.0
2024-04-29 14:00:00,57.39,57.48,57.35,57.45,92828.0,55.9528,56.0406,55.9138,56.0113,92828.0
2024-04-29 14:30:00,57.44,57.44,57.29,57.32,147888.0,56.0016,56.0016,55.8553,55.8846,147888.0
2024-04-29 15:00:00,57.32,57.32,57.11,57.14,156250.0,55.8846,55.8846,55.6798,55.7091,156250.0
2024-04-29 15:30:00,57.15,57.39,57.07,57.35,659884.0,55.7188,55.9528,55.6408,55.9138,659884.0
2024-04-30 09:30:00,57.19,57.3,57.02,57.2,90395.0,55.7578,55.8651,55.5921,55.7676,90395.0
2024-04-30 10:00:00,57.2,57.27,57.11,57.23,45252.0,55.7676,55.8358,55.6798,55.7968,45252.0
2024-04-30 10:30:00,57.22,57.25,57.11,57.15,95002.0,55.7871,55.8163,55.6798,55.7188,95002.0
2024-04-30 11:00:00,57.16,57.17,56.88,56.89,38789.0,55.7286,55.7383,55.4556,55.4653,38789.0
2024-04-30 11:30:00,56.9,56.95,56.79,56.86,46199.0,55.4751,55.5238,55.3678,55.4361,46199.0
2024-04-30 12:00:00,56.87,56.9,56.8,56.8,37527.0,55.4458,55.4751,55.3776,55.3776,37527.0
2024-04-30 12:30:00,56.81,56.81,56.63,56.67,69906.0,55.3873,55.3873,55.2118,55.2508,69906.0
2024-04-30 13:00:00,56.68,56.75,56.63,56.71,105405.0,55.2606,55.3288,55.2118,55.2898,105405.0
2024-04-30 13:30:00,56.71,56.94,56.68,56.92,223871.0,55.2898,55.5141,55.2606,55.4946,223871.0
2024-04-30 14:00:00,56.92,56.97,56.8,56.82,99261.0,55.4946,55.5433,55.3776,55.3971,99261.0
2024-04-30 14:30:00,56.81,56.92,56.78,56.84,81851.0,55.3873,55.4946,55.3581,55.4166,81851.0
2024-04-30 15:00:00,56.85,56.9,56.69,56.75,259691.0,55.4263,55.4751,55.2703,55.3288,259691.0
2024-04-30 15:30:00,56.75,56.77,56.45,56.49,337045.0,55.3288,55.3483,55.0363,55.0753,337045.0
2024-05-01 09:30:00,56.53,56.93,56.43,56.55,112727.0,55.1143,55.5043,55.0168,55.1338,112727.0
2024-05-01 10:00:00,56.55,56.63,56.36,56.38,75178.0,55.1338,55.2118,54.9486,54.9681,75178.0
2024-05-01 10:30:00,56.38,56.42,56.3,56.4,139232.0,54.9681,55.0071,54.8901,54.9876,139232.0
2024-05-01 11:00:00,56.4,56.45,56.27,56.37,169471.0,54.9876,55.0363,54.8609,54.9583,169471.0
2024-05-01 11:30:00,56.37,56.39,56.24,56.37,116274.0,54.9583,54.9778,54.8316,54.9583,116274.0
2024-05-01 12:00:00,56.37,56.38,56.17,56.21,127829.0,54.9583,54.9681,54.7634,54.8024,127829.0
2024-05-01 12:30:00,56.21,56.27,56.18,56.2,70369.0,54.8024,54.8609,54.7731,54.7926,70369.0
2024-05-01 13:00:00,56.2,56.25,56.08,56.19,94850.0,54.7926,54.8414,54.6756,54.7829,94850.0
2024-05-01 13:30:00,56.19,56.3,56.18,56.24,93328.0,54.7829,54.8901,54.7731,54.8316,93328.0
2024-05-01 14:00:00,56.25,56.4,56.21,56.39,194236.0,54.8414,54.9876,54.8024,54.9778,194236.0
2024-05-01 14:30:00,56.38,56.89,56.19,56.79,420690.0,54.9681,55.4653,54.7829,55.3678,420690.0
2024-05-01 15:00:00,56.8,56.88,56.64,56.8,374635.0,55.3776,55.4556,55.2216,55.3776,374635.0
2024-05-01 15:30:00,56.79,56.79,56.44,56.44,487449.0,55.3678,55.3678,55.0266,55.0266,487449.0
2024-05-02 09:30:00,56.92,57.17,56.7,56.88,112876.0,55.4946,55.7383,55.2801,55.4556,112876.0
2024-05-02 10:00:00,56.87,56.89,56.46,56.57,108494.0,55.4458,55.4653,55.0461,55.1533,108494.0
2024-05-02 10:30:00,56.57,56.63,56.34,56.5,124940.0,55.1533,55.2118,54.9291,55.0851,124940.0
2024-05-02 11:00:00,56.5,56.62,56.41,56.42,396101.0,55.0851,55.2021,54.9973,55.0071,396101.0
2024-05-02 11:30:00,56.42,56.45,56.31,56.39,77653.0,55.0071,55.0363,54.8999,54.9778,77653.0
2024-05-02 12:00:00,56.4,56.44,56.31,56.4,66333.0,54.9876,55.0266,54.8999,54.9876,66333.0
2024-05-02 12:30:00,56.39,56.55,56.31,56.54,234474.0,54.9778,55.1338,54.8999,55.1241,234474.0
2024-05-02 13:00:00,56.55,56.7,56.54,56.65,186749.0,55.1338,55.2801,55.1241,55.2313,186749.0
2024-05-02 13:30:00,56.65,56.66,56.51,56.54,82437.0,55.2313,55.2411,55.0948,55.1241,82437.0
2024-05-02 14:00:00,56.54,56.63,56.51,56.62,102519.0,55.1241,55.2118,55.0948,55.2021,102519.0
2024-05-02 14:30:00,56.62,56.75,56.6,56.68,119671.0,55.2021,55.3288,55.1826,55.2606,119671.0
2024-05-02 15:00:00,56.69,56.7,56.57,56.57,116844.0,55.2703,55.2801,55.1533,55.1533,116844.0
2024-05-02 15:30:00,56.57,56.61,56.4,56.6,347373.0,55.1533,55.1923,54.9876,55.1826,347373.0
2024-05-03 09:30:00,56.91,57.11,56.63,56.98,214615.0,55.4848,55.6798,55.2118,55.5531,214615.0
2024-05-03 10:00:00,57.02,57.21,56.48,56.8,147999.0,55.5921,55.7773,55.0656,55.3776,147999.0
2024-05-03 10:30:00,56.79,56.87,56.58,56.63,74602.0,55.3678,55.4458,55.1631,55.2118,74602.0
2024-05-03 11:00:00,56.64,56.73,56.59,56.72,65216.0,55.2216,55.3093,55.1728,55.2996,65216.0
2024-05-03 11:30:00,56.72,56.82,56.67,56.79,83912.0,55.2996,55.3971,55.2508,55.3678,83912.0
2024-05-03 12:00:00,56.8,56.95,56.79,56.95,50445.0,55.3776,55.5238,55.3678,55.5238,50445.0
2024-05-03 12:30:00,56.95,57.03,56.93,56.95,66460.0,55.5238,55.6018,55.5043,55.5238,66460.0
2024-05-03 13:00:00,56.96,57.01,56.9,56.93,54036.0,55.5336,55.5823,55.4751,55.5043,54036.0
2024-05-03 13:30:00,56.93,57.07,56.89,57.06,56757.0,55.5043,55.6408,55.4653,55.6311,56757.0
2024-05-03 14:00:00,57.05,57.11,57.04,57.07,90728.0,55.6213,55.6798,55.6116,55.6408,90728.0
2024-05-03 14:30:00,57.08,57.08,56.95,56.98,72106.0,55.6506,55.6506,55.5238,55.5531,72106.0
2024-05-03 15:00:00,56.98,57.03,56.95,56.98,88622.0,55.5531,55.6018,55.5238,55.5531,88622.0
2024-05-03 15:30:00,56.98,57.05,56.91,57.0,282403.0,55.5531,55.6213,55.4848,55.5726,282403.0
2024-05-06 09:30:00,57.5,57.6,57.13,57.33,102068.0,56.0601,56.1575,55.6993,55.8943,102068.0
2024-05-06 10:00:00,57.35,57.39,57.24,57.3,68219.0,55.9138,55.9528,55.8066,55.8651,68219.0
2024-05-06 10:30:00,57.3,57.33,57.09,57.12,82685.0,55.8651,55.8943,55.6603,55.6896,82685.0
2024-05-06 11:00:00,57.12,57.17,56.98,57.0,46136.0,55.6896,55.7383,55.5531,55.5726,46136.0
2024-05-06 11:30:00,56.99,57.15,56.98,57.08,46749.0,55.5628,55.7188,55.5531,55.6506,46749.0
2024-05-06 12:00:00,57.08,57.1,57.02,57.09,35581.0,55.6506,55.6701,55.5921,55.6603,35581.0
2024-05-06 12:30:00,57.09,57.16,57.09,57.15,42839.0,55.6603,55.7286,55.6603,55.7188,42839.0
2024-05-06 13:00:00,57.14,57.17,57.04,57.11,85222.0,55.7091,55.7383,55.6116,55.6798,85222.0
2024-05-06 13:30:00,57.12,57.16,57.04,57.12,86183.0,55.6896,55.7286,55.6116,55.6896,86183.0
2024-05-06 14:00:00,57.11,57.34,57.11,57.32,82832.0,55.6798,55.9041,55.6798,55.8846,82832.0
2024-05-06 14:30:00,57.32,57.34,57.27,57.3,42176.0,55.8846,55.9041,55.8358,55.8651,42176.0
2024-05-06 15:00:00,57.3,57.4,57.28,57.38,124458.0,55.8651,55.9626,55.8456,55.9431,124458.0
2024-05-06 15:30:00,57.37,57.55,57.34,57.47,427293.0,55.9333,56.1088,55.9041,56.0308,427293.0
2024-05-07 09:30:00,57.42,57.98,57.42,57.8,184861.0,55.9821,56.528,55.9821,56.3525,184861.0
2024-05-07 10:00:00,57.82,57.86,57.7,57.74,123181.0,56.372,56.411,56.255,56.294,123181.0
2024-05-07 10:30:00,57.75,57.82,57.7,57.78,97756.0,56.3038,56.372,56.255,56.333,97756.0
2024-05-07 11:00:00,57.78,57.8,57.61,57.64,103605.0,56.333,56.3525,56.1673,56.1965,103605.0
2024-05-07 11:30:00,57.64,57.65,57.5,57.53,109859.0,56.1965,56.2063,56.0601,56.0893,109859.0
2024-05-07 12:00:00,57.53,57.55,57.44,57.48,78859.0,56.0893,56.1088,56.0016,56.0406,78859.0
2024-05-07 12:30:00,57.48,57.5,57.42,57.46,65560.0,56.0406,56.0601,55.9821,56.0211,65560.0
2024-05-07 13:00:00,57.47,57.54,57.45,57.52,69644.0,56.0308,56.099,56.0113,56.0795,69644.0
2024-05-07 13:30:00,57.52,57.59,57.45,57.57,81333.0,56.0795,56.1478,56.0113,56.1283,81333.0
2024-05-07 14:00:00,57.57,57.66,57.47,57.51,65957.0,56.1283,56.216,56.0308,56.0698,65957.0
2024-05-07 14:30:00,57.51,57.54,57.37,57.41,99268.0,56.0698,56.099,55.9333,55.9723,99268.0
2024-05-07 15:00:00,57.41,57.49,57.38,57.44,157556.0,55.9723,56.0503,55.9431,56.0016,157556.0
2024-05-07 15:30:00,57.44,57.46,57.35,57.4,414308.0,56.0016,56.0211,55.9138,55.9626,414308.0
2024-05-08 09:30:00,57.23,57.52,57.12,57.48,163644.0,55.7968,56.0795,55.6896,56.0406,163644.0
2024-05-08 10:00:00,57.49,57.51,57.3,57.37,97596.0,56.0503,56.0698,55.8651,55.9333,97596.0
2024-05-08 10:30:00,57.37,57.57,57.36,57.56,79680.0,55.9333,56.1283,55.9236,56.1185,79680.0
2024-05-08 11:00:00,57.55,57.75,57.51,57.7,156897.0,56.1088,56.3038,56.0698,56.255,156897.0
2024-05-08 11:30:00,57.7,57.73,57.51,57.51,104911.0,56.255,56.2843,56.0698,56.0698,104911.0
2024-05-08 12:00:00,57.52,57.63,57.51,57.54,47702.0,56.0795,56.1868,56.0698,56.099,47702.0
2024-05-08 12:30:00,57.55,57.56,57.46,57.5,76370.0,56.1088,56.1185,56.0211,56.0601,76370.0
2024-05-08 13:00:00,57.5,57.54,57.46,57.48,76585.0,56.0601,56.099,56.0211,56.0406,76585.0
2024-05-08 13:30:00,57.48,57.54,57.44,57.53,48347.0,56.0406,56.099,56.0016,56.0893,48347.0
2024-05-08 14:00:00,57.53,57.55,57.46,57.53,127676.0,56.0893,56.1088,56.0211,56.0893,127676.0
2024-05-08 14:30:00,57.54,57.63,57.48,57.48,170407.0,56.099,56.1868,56.0406,56.0406,170407.0
2024-05-08 15:00:00,57.47,57.64,57.44,57.6,173124.0,56.0308,56.1965,56.0016,56.1575,173124.0
2024-05-08 15:30:00,57.59,57.67,57.48,57.5,346467.0,56.1478,56.2258,56.0406,56.0601,346467.0
2024-05-09 09:30:00,57.32,57.82,57.32,57.81,199647.0,55.8846,56.372,55.8846,56.3623,199647.0
2024-05-09 10:00:00,57.8,58.07,57.75,58.05,311506.0,56.3525,56.6158,56.3038,56.5963,311506.0
2024-05-09 10:30:00,58.04,58.22,58.0,58.19,82385.0,56.5865,56.762,56.5475,56.7328,82385.0
2024-05-09 11:00:00,58.2,58.26,58.18,58.22,71140.0,56.7425,56.801,56.723,56.762,71140.0
2024-05-09 11:30:00,58.22,58.52,58.22,58.5,142812.0,56.762,57.0545,56.762,57.035,142812.0
2024-05-09 12:00:00,58.5,58.51,58.37,58.5,126561.0,57.035,57.0448,56.9083,57.035,126561.0
2024-05-09 12:30:00,58.5,58.51,58.38,58.42,195566.0,57.035,57.0448,56.918,56.957,195566.0
2024-05-09 13:00:00,58.42,58.42,58.17,58.24,164442.0,56.957,56.957,56.7133,56.7815,164442.0
2024-05-09 13:30:00,58.25,58.25,58.06,58.09,232455.0,56.7913,56.7913,56.606,56.6353,232455.0
2024-05-09 14:00:00,58.09,58.09,57.98,58.05,167143.0,56.6353,56.6353,56.528,56.5963,167143.0
2024-05-09 14:30:00,58.05,58.17,57.98,58.15,174025.0,56.5963,56.7133,56.528,56.6938,174025.0
2024-05-09 15:00:00,58.14,58.32,58.13,58.25,145857.0,56.684,56.8595,56.6743,56.7913,145857.0
2024-05-09 15:30:00,58.25,58.4,58.21,58.38,646544.0,56.7913,56.9375,56.7523,56.918,646544.0
2024-05-10 09:30:00,58.54,58.68,58.39,58.54,153681.0,57.074,57.2105,56.9278,57.074,153681.0
2024-05-10 10:00:00,58.53,58.64,58.39,58.58,166134.0,57.0643,57.1715,56.9278,57.113,166134.0
2024-05-10 10:30:00,58.57,58.73,58.53,58.58,170523.0,57.1033,57.2592,57.0643,57.113,170523.0
2024-05-10 11:00:00,58.59,58.68,58.58,58.65,156920.0,57.1228,57.2105,57.113,57.1813,156920.0
2024-05-10 11:30:00,58.65,58.74,58.6,58.73,172262.0,57.1813,57.269,57.1325,57.2592,172262.0
2024-05-10 12:00:00,58.73,58.73,58.54,58.61,131756.0,57.2592,57.2592,57.074,57.1423,131756.0
2024-05-10 12:30:00,58.61,58.63,58.53,58.55,82537.0,57.1423,57.1618,57.0643,57.0838,82537.0
2024-05-10 13:00:00,58.55,58.56,58.42,58.44,90386.0,57.0838,57.0935,56.957,56.9765,90386.0
2024-05-10 13:30:00,58.44,58.53,58.44,58.53,85704.0,56.9765,57.0643,56.9765,57.0643,85704.0
2024-05-10 14:00:00,58.53,58.53,58.4,58.43,98311.0,57.0643,57.0643,56.9375,56.9668,98311.0
2024-05-10 14:30:00,58.43,58.45,58.37,58.43,162747.0,56.9668,56.9863,56.9083,56.9668,162747.0
2024-05-10 15:00:00,58.43,58.47,58.41,58.43,163583.0,56.9668,57.0058,56.9473,56.9668,163583.0
2024-05-10 15:30:00,58.43,58.55,58.33,58.44,548771.0,56.9668,57.0838,56.8693,56.9765,548771.0
2024-05-13 09:30:00,58.61,58.75,58.43,58.47,111677.0,57.1423,57.2787,56.9668,57.0058,111677.0
2024-05-13 10:00:00,58.46,58.5,58.38,58.43,69342.0,56.996,57.035,56.918,56.9668,69342.0
2024-05-13 10:30:00,58.42,58.42,58.33,58.39,83480.0,56.957,56.957,56.8693,56.9278,83480.0
2024-05-13 11:00:00,58.4,58.43,58.33,58.35,58691.0,56.9375,56.9668,56.8693,56.8888,58691.0
2024-05-13 11:30:00,58.35,58.36,58.25,58.26,49797.0,56.8888,56.8985,56.7913,56.801,49797.0
2024-05-13 12:00:00,58.26,58.28,58.22,58.24,54036.0,56.801,56.8205,56.762,56.7815,54036.0
2024-05-13 12:30:00,58.23,58.3,58.17,58.25,56464.0,56.7718,56.84,56.7133,56.7913,56464.0
2024-05-13 13:00:00,58.26,58.26,58.09,58.1,66057.0,56.801,56.801,56.6353,56.645,66057.0
2024-05-13 13:30:00,58.11,58.17,58.08,58.15,87234.0,56.6548,56.7133,56.6255,56.6938,87234.0
2024-05-13 14:00:00,58.15,58.17,58.1,58.12,80156.0,56.6938,56.7133,56.645,56.6645,80156.0
2024-05-13 14:30:00,58.11,58.16,58.08,58.11,63124.0,56.6548,56.7035,56.6255,56.6548,63124.0
2024-05-13 15:00:00,58.12,58.19,58.07,58.07,102911.0,56.6645,56.7328,56.6158,56.6158,102911.0
2024-05-13 15:30:00,58.07,58.08,57.84,57.84,452260.0,56.6158,56.6255,56.3915,56.3915,452260.0
2024-05-14 09:30:00,57.9,58.11,57.81,58.08,148889.0,56.45,56.6548,56.3623,56.6255,148889.0
2024-05-14 10:00:00,58.1,58.29,58.05,58.09,383838.0,56.645,56.8303,56.5963,56.6353,383838.0
2024-05-14 10:30:00,58.09,58.13,58.03,58.09,95669.0,56.6353,56.6743,56.5768,56.6353,95669.0
2024-05-14 11:00:00,58.1,58.19,57.97,57.99,196164.0,56.645,56.7328,56.5183,56.5378,196164.0
2024-05-14 11:30:00,57.99,58.28,57.99,58.24,121159.0,56.5378,56.8205,56.5378,56.7815,121159.0
2024-05-14 12:00:00,58.25,58.26,58.11,58.19,54779.0,56.7913,56.801,56.6548,56.7328,54779.0
2024-05-14 12:30:00,58.19,58.32,58.17,58.23,86495.0,56.7328,56.8595,56.7133,56.7718,86495.0
2024-05-14 13:00:00,58.23,58.23,58.1,58.13,69929.0,56.7718,56.7718,56.645,56.6743,69929.0
2024-05-14 13:30:00,58.12,58.24,58.11,58.19,67516.0,56.6645,56.7815,56.6548,56.7328,67516.0
2024-05-14 14:00:00,58.19,58.25,58.18,58.2,58514.0,56.7328,56.7913,56.723,56.7425,58514.0
2024-05-14 14:30:00,58.2,58.37,58.18,58.34,81276.0,56.7425,56.9083,56.723,56.879,81276.0
2024-05-14 15:00:00,58.34,58.37,58.3,58.34,89777.0,56.879,56.9083,56.84,56.879,89777.0
2024-05-14 15:30:00,58.33,58.45,58.28,58.34,380390.0,56.8693,56.9863,56.8205,56.879,380390.0
2024-05-15 09:30:00,58.63,58.92,58.51,58.68,91117.0,57.1618,57.4445,57.0448,57.2105,91117.0
2024-05-15 10:00:00,58.69,58.79,58.62,58.72,52660.0,57.2202,57.3177,57.152,57.2495,52660.0
2024-05-15 10:30:00,58.73,58.78,58.63,58.65,148915.0,57.2592,57.308,57.1618,57.1813,148915.0
2024-05-15 11:00:00,58.64,58.77,58.58,58.66,99882.0,57.1715,57.2982,57.113,57.191,99882.0
2024-05-15 11:30:00,58.66,58.72,58.57,58.58,56527.0,57.191,57.2495,57.1033,57.113,56527.0
2024-05-15 12:00:00,58.58,58.58,58.45,58.46,58650.0,57.113,57.113,56.9863,56.996,58650.0
2024-05-15 12:30:00,58.47,58.54,58.43,58.53,46253.0,57.0058,57.074,56.9668,57.0643,46253.0
2024-05-15 13:00:00,58.52,58.54,58.5,58.54,52572.0,57.0545,57.074,57.035,57.074,52572.0
2024-05-15 13:30:00,58.53,58.54,58.4,58.46,48383.0,57.0643,57.074,56.9375,56.996,48383.0
2024-05-15 14:00:00,58.46,58.53,58.42,58.46,80805.0,56.996,57.0643,56.957,56.996,80805.0
2024-05-15 14:30:00,58.46,58.5,58.4,58.48,75732.0,56.996,57.035,56.9375,57.0155,75732.0
2024-05-15 15:00:00,58.48,58.63,58.46,58.6,117981.0,57.0155,57.1618,56.996,57.1325,117981.0
2024-05-15 15:30:00,58.6,58.94,58.58,58.81,432005.0,57.1325,57.464,57.113,57.3372,432005.0
2024-05-16 09:30:00,58.8,59.0,58.77,58.83,178724.0,57.3275,57.5225,57.2982,57.3567,178724.0
2024-05-16 10:00:00,58.83,59.03,58.83,59.01,88023.0,57.3567,57.5517,57.3567,57.5322,88023.0
2024-05-16 10:30:00,59.01,59.21,58.97,59.18,113904.0,57.5322,57.7272,57.4932,57.698,113904.0
2024-05-16 11:00:00,59.18,59.21,59.06,59.14,116159.0,57.698,57.7272,57.581,57.659,116159.0
2024-05-16 11:30:00,59.14,59.18,59.08,59.18,70158.0,57.659,57.698,57.6005,57.698,70158.0
2024-05-16 12:00:00,59.18,59.21,59.14,59.19,60040.0,57.698,57.7272,57.659,57.7077,60040.0
2024-05-16 12:30:00,59.19,59.22,59.12,59.18,63575.0,57.7077,57.737,57.6395,57.698,63575.0
2024-05-16 13:00:00,59.18,59.18,59.02,59.06,103756.0,57.698,57.698,57.542,57.581,103756.0
2024-05-16 13:30:00,59.06,59.08,58.89,58.95,74089.0,57.581,57.6005,57.4152,57.4737,74089.0
2024-05-16 14:00:00,58.96,58.96,58.8,58.82,107248.0,57.4835,57.4835,57.3275,57.347,107248.0
2024-05-16 14:30:00,58.83,58.88,58.79,58.84,79106.0,57.3567,57.4055,57.3177,57.3665,79106.0
2024-05-16 15:00:00,58.84,58.97,58.82,58.87,188366.0,57.3665,57.4932,57.347,57.3957,188366.0
2024-05-16 15:30:00,58.86,59.01,58.75,58.76,388878.0,57.386,57.5322,57.2787,57.2885,388878.0
2024-05-17 09:30:00,59.06,59.11,58.69,58.87,161374.0,57.581,57.6297,57.2202,57.3957,161374.0
2024-05-17 10:00:00,58.87,59.08,58.86,59.08,106221.0,57.3957,57.6005,57.386,57.6005,106221.0
2024-05-17 10:30:00,59.08,59.08,58.89,58.93,75149.0,57.6005,57.6005,57.4152,57.4542,75149.0
2024-05-17 11:00:00,58.93,58.97,58.89,58.94,92240.0,57.4542,57.4932,57.4152,57.464,92240.0
2024-05-17 11:30:00,58.94,59.13,58.91,59.08,171077.0,57.464,57.6492,57.4347,57.6005,171077.0
2024-05-17 12:00:00,59.09,59.23,59.09,59.21,122152.0,57.6102,57.7467,57.6102,57.7272,122152.0
2024-05-17 12:30:00,59.21,59.21,59.16,59.19,86519.0,57.7272,57.7272,57.6785,57.7077,86519.0
2024-05-17 13:00:00,59.2,59.34,59.17,59.33,98894.0,57.7175,57.854,57.6882,57.8442,98894.0
2024-05-17 13:30:00,59.33,59.4,59.28,59.35,119953.0,57.8442,57.9125,57.7955,57.8637,119953.0
2024-05-17 14:00:00,59.35,59.36,59.25,59.33,78806.0,57.8637,57.8735,57.7662,57.8442,78806.0
2024-05-17 14:30:00,59.33,59.42,59.3,59.39,95222.0,57.8442,57.932,57.815,57.9027,95222.0
2024-05-17 15:00:00,59.39,59.49,59.34,59.45,138676.0,57.9027,58.0002,57.854,57.9612,138676.0
2024-05-17 15:30:00,59.45,59.55,59.38,59.51,498913.0,57.9612,58.0587,57.893,58.0197,498913.0
2024-05-20 09:30:00,59.52,59.7,59.18,59.24,76407.0,58.0295,58.205,57.698,57.7565,76407.0
2024-05-20 10:00:00,59.23,59.31,59.11,59.28,49235.0,57.7467,57.8247,57.6297,57.7955,49235.0
2024-05-20 10:30:00,59.27,59.28,59.16,59.2,51964.0,57.7857,57.7955,57.6785,57.7175,51964.0
2024-05-20 11:00:00,59.21,59.28,59.12,59.25,57050.0,57.7272,57.7955,57.6395,57.7662,57050.0
2024-05-20 11:30:00,59.24,59.28,59.12,59.15,64130.0,57.7565,57.7955,57.6395,57.6687,64130.0
2024-05-20 12:00:00,59.15,59.18,59.07,59.14,40962.0,57.6687,57.698,57.5907,57.659,40962.0
2024-05-20 12:30:00,59.14,59.18,59.08,59.11,43417.0,57.659,57.698,57.6005,57.6297,43417.0
2024-05-20 13:00:00,59.11,59.16,59.07,59.11,60703.0,57.6297,57.6785,57.5907,57.6297,60703.0
2024-05-20 13:30:00,59.11,59.2,59.06,59.13,59090.0,57.6297,57.7175,57.581,57.6492,59090.0
2024-05-20 14:00:00,59.13,59.13,58.86,58.92,62309.0,57.6492,57.6492,57.386,57.4445,62309.0
2024-05-20 14:30:00,58.92,58.96,58.77,58.81,55186.0,57.4445,57.4835,57.2982,57.3372,55186.0
2024-05-20 15:00:00,58.8,58.88,58.77,58.85,75331.0,57.3275,57.4055,57.2982,57.3762,75331.0
2024-05-20 15:30:00,58.86,59.03,58.83,58.96,329156.0,57.386,57.5517,57.3567,57.4835,329156.0
2024-05-21 09:30:00,58.92,59.17,58.77,58.77,134652.0,57.4445,57.6882,57.2982,57.2982,134652.0
2024-05-21 10:00:00,58.78,58.96,58.68,58.88,166338.0,57.308,57.4835,57.2105,57.4055,166338.0
2024-05-21 10:30:00,58.88,59.1,58.85,59.02,64794.0,57.4055,57.62,57.3762,57.542,64794.0
2024-05-21 11:00:00,59.02,59.09,58.92,59.04,89424.0,57.542,57.6102,57.4445,57.5615,89424.0
2024-05-21 11:30:00,59.04,59.06,58.99,58.99,59584.0,57.5615,57.581,57.5127,57.5127,59584.0
2024-05-21 12:00:00,58.98,59.01,58.94,58.98,42721.0,57.503,57.5322,57.464,57.503,42721.0
2024-05-21 12:30:00,58.99,59.0,58.91,58.98,45618.0,57.5127,57.5225,57.4347,57.503,45618.0
2024-05-21 13:00:00,58.98,59.01,58.94,58.97,59890.0,57.503,57.5322,57.464,57.4932,59890.0
2024-05-21 13:30:00,58.98,59.13,58.98,59.11,64077.0,57.503,57.6492,57.503,57.6297,64077.0
2024-05-21 14:00:00,59.11,59.11,59.01,59.03,51202.0,57.6297,57.6297,57.5322,57.5517,51202.0
2024-05-21 14:30:00,59.04,59.07,58.97,59.0,48224.0,57.5615,57.5907,57.4932,57.5225,48224.0
2024-05-21 15:00:00,59.0,59.1,58.98,59.04,104224.0,57.5225,57.62,57.503,57.5615,104224.0
2024-05-21 15:30:00,59.05,59.15,58.95,59.09,469478.0,57.5712,57.6687,57.4737,57.6102,469478.0
2024-05-22 09:30:00,58.86,59.17,58.81,59.04,112467.0,57.386,57.6882,57.3372,57.5615,112467.0
2024-05-22 10:00:00,59.02,59.02,58.82,58.91,108050.0,57.542,57.542,57.347,57.4347,108050.0
2024-05-22 10:30:00,58.91,58.97,58.88,58.91,86655.0,57.4347,57.4932,57.4055,57.4347,86655.0
2024-05-22 11:00:00,58.9,58.9,58.76,58.78,46835.0,57.425,57.425,57.2885,57.308,46835.0
2024-05-22 11:30:00,58.77,58.8,58.71,58.77,48216.0,57.2982,57.3275,57.2397,57.2982,48216.0
2024-05-22 12:00:00,58.76,58.83,58.76,58.8,44650.0,57.2885,57.3567,57.2885,57.3275,44650.0
2024-05-22 12:30:00,58.81,58.85,58.79,58.8,25818.0,57.3372,57.3762,57.3177,57.3275,25818.0
2024-05-22 13:00:00,58.8,58.84,58.79,58.81,31973.0,57.3275,57.3665,57.3177,57.3372,31973.0
2024-05-22 13:30:00,58.8,58.87,58.72,58.87,35026.0,57.3275,57.3957,57.2495,57.3957,35026.0
2024-05-22 14:00:00,58.87,58.88,58.56,58.57,71752.0,57.3957,57.4055,57.0935,57.1033,71752.0
2024-05-22 14:30:00,58.56,58.61,58.47,58.56,88579.0,57.0935,57.1423,57.0058,57.0935,88579.0
2024-05-22 15:00:00,58.56,58.68,58.55,58.64,97778.0,57.0935,57.2105,57.0838,57.1715,97778.0
2024-05-22 15:30:00,58.65,58.99,58.62,58.99,609725.0,57.1813,57.5127,57.152,57.5127,609725.0
2024-05-23 09:30:00,58.99,58.99,58.53,58.68,146112.0,57.5127,57.5127,57.0643,57.2105,146112.0
2024-05-23 10:00:00,58.68,58.93,58.67,58.75,89880.0,57.2105,57.4542,57.2008,57.2787,89880.0
2024-05-23 10:30:00,58.75,58.81,58.64,58.66,59770.0,57.2787,57.3372,57.1715,57.191,59770.0
2024-05-23 11:00:00,58.66,58.81,58.66,58.79,62186.0,57.191,57.3372,57.191,57.3177,62186.0
2024-05-23 11:30:00,58.79,58.91,58.76,58.9,49295.0,57.3177,57.4347,57.2885,57.425,49295.0
2024-05-23 12:00:00,58.89,58.9,58.75,58.79,53188.0,57.4152,57.425,57.2787,57.3177,53188.0
2024-05-23 12:30:00,58.8,58.83,58.61,58.64,50731.0,57.3275,57.3567,57.1423,57.1715,50731.0
2024-05-23 13:00:00,58.64,58.64,58.46,58.52,49232.0,57.1715,57.1715,56.996,57.0545,49232.0
2024-05-23 13:30:00,58.51,58.51,58.22,58.23,62998.0,57.0448,57.0448,56.762,56.7718,62998.0
2024-05-23 14:00:00,58.22,58.26,58.1,58.15,75567.0,56.762,56.801,56.645,56.6938,75567.0
2024-05-23 14:30:00,58.14,58.32,58.11,58.28,89397.0,56.684,56.8595,56.6548,56.8205,89397.0
2024-05-23 15:00:00,58.28,58.41,58.27,58.38,143721.0,56.8205,56.9473,56.8108,56.918,143721.0
2024-05-23 15:30:00,58.39,58.46,58.33,58.34,406337.0,56.9278,56.996,56.8693,56.879,406337.0
2024-05-24 09:30:00,58.57,58.89,58.5,58.78,63379.0,57.1033,57.4152,57.035,57.308,63379.0
2024-05-24 10:00:00,58.79,58.96,58.79,58.94,38208.0,57.3177,57.4835,57.3177,57.464,38208.0
2024-05-24 10:30:00,58.94,58.98,58.79,58.88,56088.0,57.464,57.503,57.3177,57.4055,56088.0
2024-05-24 11:00:00,58.87,58.99,58.84,58.93,34186.0,57.3957,57.5127,57.3665,57.4542,34186.0
2024-05-24 11:30:00,58.93,58.95,58.85,58.91,28642.0,57.4542,57.4737,57.3762,57.4347,28642.0
2024-05-24 12:00:00,58.91,59.02,58.89,58.95,30208.0,57.4347,57.542,57.4152,57.4737,30208.0
2024-05-24 12:30:00,58.95,58.95,58.81,58.81,32541.0,57.4737,57.4737,57.3372,57.3372,32541.0
2024-05-24 13:00:00,58.81,58.89,58.8,58.86,21901.0,57.3372,57.4152,57.3275,57.386,21901.0
2024-05-24 13:30:00,58.85,58.91,58.84,58.9,29871.0,57.3762,57.4347,57.3665,57.425,29871.0
2024-05-24 14:00:00,58.91,58.97,58.89,58.96,53013.0,57.4347,57.4932,57.4152,57.4835,53013.0
2024-05-24 14:30:00,58.96,59.06,58.95,59.02,65360.0,57.4835,57.581,57.4737,57.542,65360.0
2024-05-24 15:00:00,59.01,59.09,58.97,59.04,115326.0,57.5322,57.6102,57.4932,57.5615,115326.0
2024-05-24 15:30:00,59.04,59.14,59.01,59.09,282521.0,57.5615,57.659,57.5322,57.6102,282521.0
2024-05-28 09:30:00,58.98,59.15,58.78,59.0,90075.0,57.503,57.6687,57.308,57.5225,90075.0
2024-05-28 10:00:00,58.99,59.04,58.78,58.84,47662.0,57.5127,57.5615,57.308,57.3665,47662.0
2024-05-28 10:30:00,58.84,58.9,58.78,58.79,53919.0,57.3665,57.425,57.308,57.3177,53919.0
2024-05-28 11:00:00,58.79,58.87,58.66,58.8,41601.0,57.3177,57.3957,57.191,57.3275,41601.0
2024-05-28 11:30:00,58.81,58.9,58.8,58.89,58076.0,57.3372,57.425,57.3275,57.4152,58076.0
2024-05-28 12:00:00,58.9,58.9,58.76,58.77,46265.0,57.425,57.425,57.2885,57.2982,46265.0
2024-05-28 12:30:00,58.77,58.83,58.68,58.69,55715.0,57.2982,57.3567,57.2105,57.2202,55715.0
2024-05-28 13:00:00,58.69,58.69,58.5,58.5,57106.0,57.2202,57.2202,57.035,57.035,57106.0
2024-05-28 13:30:00,58.5,58.54,58.39,58.45,70830.0,57.035,57.074,56.9278,56.9863,70830.0
2024-05-28 14:00:00,58.45,58.46,58.27,58.3,63504.0,56.9863,56.996,56.8108,56.84,63504.0
2024-05-28 14:30:00,58.31,58.31,58.19,58.23,72050.0,56.8498,56.8498,56.7328,56.7718,72050.0
2024-05-28 15:00:00,58.23,58.28,58.16,58.23,131596.0,56.7718,56.8205,56.7035,56.7718,131596.0
2024-05-28 15:30:00,58.23,58.44,58.14,58.24,487565.0,56.7718,56.9765,56.684,56.7815,487565.0
2024-05-29 09:30:00,57.65,57.78,57.26,57.73,143022.0,56.2063,56.333,55.8261,56.2843,143022.0
2024-05-29 10:00:00,57.73,57.83,57.59,57.76,133459.0,56.2843,56.3818,56.1478,56.3135,133459.0
2024-05-29 10:30:00,57.77,57.83,57.65,57.68,82909.0,56.3233,56.3818,56.2063,56.2355,82909.0
2024-05-29 11:00:00,57.67,57.77,57.63,57.71,76901.0,56.2258,56.3233,56.1868,56.2648,76901.0
2024-05-29 11:30:00,57.71,57.75,57.64,57.73,95238.0,56.2648,56.3038,56.1965,56.2843,95238.0
2024-05-29 12:00:00,57.73,57.84,57.63,57.83,47939.0,56.2843,56.3915,56.1868,56.3818,47939.0
2024-05-29 12:30:00,57.83,57.85,57.78,57.85,35967.0,56.3818,56.4013,56.333,56.4013,35967.0
2024-05-29 13:00:00,57.85,57.94,57.81,57.93,107237.0,56.4013,56.489,56.3623,56.4793,107237.0
2024-05-29 13:30:00,57.93,57.95,57.82,57.93,44142.0,56.4793,56.4988,56.372,56.4793,44142.0
2024-05-29 14:00:00,57.93,57.96,57.86,57.94,61421.0,56.4793,56.5085,56.411,56.489,61421.0
2024-05-29 14:30:00,57.95,57.98,57.86,57.88,97072.0,56.4988,56.528,56.411,56.4305,97072.0
2024-05-29 15:00:00,57.89,57.97,57.84,57.89,143781.0,56.4403,56.5183,56.3915,56.4403,143781.0
2024-05-29 15:30:00,57.89,57.94,57.69,57.78,572146.0,56.4403,56.489,56.2453,56.333,572146.0
2024-05-30 09:30:00,57.94,58.16,57.8,58.01,132916.0,56.489,56.7035,56.3525,56.5573,132916.0
2024-05-30 10:00:00,58.01,58.04,57.87,58.01,106514.0,56.5573,56.5865,56.4208,56.5573,106514.0
2024-05-30 10:30:00,58.02,58.19,58.01,58.19,85207.0,56.567,56.7328,56.5573,56.7328,85207.0
2024-05-30 11:00:00,58.19,58.5,58.17,58.46,174657.0,56.7328,57.035,56.7133,56.996,174657.0
2024-05-30 11:30:00,58.46,58.48,58.22,58.28,168178.0,56.996,57.0155,56.762,56.8205,168178.0
2024-05-30 12:00:00,58.29,58.47,58.28,58.44,73112.0,56.8303,57.0058,56.8205,56.9765,73112.0
2024-05-30 12:30:00,58.43,58.65,58.43,58.63,120496.0,56.9668,57.1813,56.9668,57.1618,120496.0
2024-05-30 13:00:00,58.63,58.76,58.63,58.72,201745.0,57.1618,57.2885,57.1618,57.2495,201745.0
2024-05-30 13:30:00,58.72,58.76,58.65,58.69,167239.0,57.2495,57.2885,57.1813,57.2202,167239.0
2024-05-30 14:00:00,58.68,58.71,58.57,58.66,126448.0,57.2105,57.2397,57.1033,57.191,126448.0
2024-05-30 14:30:00,58.66,58.75,58.52,58.72,117176.0,57.191,57.2787,57.0545,57.2495,117176.0
2024-05-30 15:00:00,58.72,58.83,58.71,58.78,194608.0,57.2495,57.3567,57.2397,57.308,194608.0
2024-05-30 15:30:00,58.78,58.82,58.42,58.42,620748.0,57.308,57.347,56.957,56.957,620748.0
2024-05-31 09:30:00,58.5,58.8,58.46,58.66,136511.0,57.035,57.3275,56.996,57.191,136511.0
2024-05-31 10:00:00,58.67,58.76,58.47,58.66,107945.0,57.2008,57.2885,57.0058,57.191,107945.0
2024-05-31 10:30:00,58.66,58.76,58.57,58.68,96993.0,57.191,57.2885,57.1033,57.2105,96993.0
2024-05-31 11:00:00,58.69,58.69,58.43,58.5,89577.0,57.2202,57.2202,56.9668,57.035,89577.0
2024-05-31 11:30:00,58.49,58.63,58.49,58.56,109604.0,57.0253,57.1618,57.0253,57.0935,109604.0
2024-05-31 12:00:00,58.56,58.56,58.38,58.45,73848.0,57.0935,57.0935,56.918,56.9863,73848.0
2024-05-31 12:30:00,58.46,58.54,58.43,58.53,64059.0,56.996,57.074,56.9668,57.0643,64059.0
2024-05-31 13:00:00,58.53,58.67,58.51,58.65,83016.0,57.0643,57.2008,57.0448,57.1813,83016.0
2024-05-31 13:30:00,58.66,58.81,58.65,58.8,102169.0,57.191,57.3372,57.1813,57.3275,102169.0
2024-05-31 14:00:00,58.8,58.99,58.79,58.91,116223.0,57.3275,57.5127,57.3177,57.4347,116223.0
2024-05-31 14:30:00,58.91,59.02,58.89,58.99,148609.0,57.4347,57.542,57.4152,57.5127,148609.0
2024-05-31 15:00:00,59.0,59.16,58.96,59.06,200002.0,57.5225,57.6785,57.4835,57.581,200002.0
2024-05-31 15:30:00,59.06,59.69,59.04,59.63,521276.0,57.581,58.1952,57.5615,58.1367,521276.0
2024-06-03 09:30:00,59.59,59.64,59.13,59.15,164102.0,58.0977,58.1465,57.6492,57.6687,164102.0
2024-06-03 10:00:00,59.22,59.47,59.16,59.4,92789.0,57.737,57.9807,57.6785,57.9125,92789.0
2024-06-03 10:30:00,59.39,59.41,59.1,59.21,73458.0,57.9027,57.9222,57.62,57.7272,73458.0
2024-06-03 11:00:00,59.21,59.26,58.93,58.98,69027.0,57.7272,57.776,57.4542,57.503,69027.0
2024-06-03 11:30:00,58.99,59.15,58.94,59.07,52720.0,57.5127,57.6687,57.464,57.5907,52720.0
2024-06-03 12:00:00,59.08,59.14,58.79,58.83,66922.0,57.6005,57.659,57.3177,57.3567,66922.0
2024-06-03 12:30:00,58.84,58.92,58.77,58.87,49322.0,57.3665,57.4445,57.2982,57.3957,49322.0
2024-06-03 13:00:00,58.87,58.92,58.78,58.9,46353.0,57.3957,57.4445,57.308,57.425,46353.0
2024-06-03 13:30:00,58.9,59.04,58.9,58.98,62288.0,57.425,57.5615,57.425,57.503,62288.0
2024-06-03 14:00:00,59.0,59.27,59.0,59.25,79669.0,57.5225,57.7857,57.5225,57.7662,79669.0
2024-06-03 14:30:00,59.26,59.44,59.25,59.41,109356.0,57.776,57.9515,57.7662,57.9222,109356.0
2024-06-03 15:00:00,59.43,59.5,59.39,59.47,115215.0,57.9417,58.01,57.9027,57.9807,115215.0
2024-06-03 15:30:00,59.46,59.57,59.36,59.57,358277.0,57.971,58.0782,57.8735,58.0782,358277.0
2024-06-04 09:30:00,59.1,59.32,58.9,59.22,134041.0,57.62,57.8345,57.425,57.737,134041.0
2024-06-04 10:00:00,59.24,59.39,59.15,59.17,109924.0,57.7565,57.9027,57.6687,57.6882,109924.0
2024-06-04 10:30:00,59.18,59.19,58.75,58.76,77019.0,57.698,57.7077,57.2787,57.2885,77019.0
2024-06-04 11:00:00,58.76,58.78,58.61,58.64,84679.0,57.2885,57.308,57.1423,57.1715,84679.0
2024-06-04 11:30:00,58.65,58.66,58.47,58.49,54510.0,57.1813,57.191,57.0058,57.0253,54510.0
2024-06-04 12:00:00,58.49,58.55,58.4,58.55,91665.0,57.0253,57.0838,56.9375,57.0838,91665.0
2024-06-04 12:30:00,58.54,58.72,58.48,58.7,56073.0,57.074,57.2495,57.0155,57.23,56073.0
2024-06-04 13:00:00,58.69,58.77,58.54,58.77,58606.0,57.2202,57.2982,57.074,57.2982,58606.0
2024-06-04 13:30:00,58.77,58.79,58.68,58.75,63067.0,57.2982,57.3177,57.2105,57.2787,63067.0
2024-06-04 14:00:00,58.74,58.91,58.73,58.88,94623.0,57.269,57.4347,57.2592,57.4055,94623.0
2024-06-04 14:30:00,58.88,58.93,58.81,58.83,105915.0,57.4055,57.4542,57.3372,57.3567,105915.0
2024-06-04 15:00:00,58.83,58.85,58.71,58.84,249467.0,57.3567,57.3762,57.2397,57.3665,249467.0
2024-06-04 15:30:00,58.83,58.92,58.72,58.87,257413.0,57.3567,57.4445,57.2495,57.3957,257413.0
2024-06-05 09:30:00,59.05,59.15,58.86,58.88,93232.0,57.5712,57.6687,57.386,57.4055,93232.0
2024-06-05 10:00:00,58.86,58.86,58.52,58.53,76971.0,57.386,57.386,57.0545,57.0643,76971.0
2024-06-05 10:30:00,58.53,58.71,58.52,58.59,64333.0,57.0643,57.2397,57.0545,57.1228,64333.0
2024-06-05 11:00:00,58.59,58.7,58.52,58.55,85999.0,57.1228,57.23,57.0545,57.0838,85999.0
2024-06-05 11:30:00,58.56,58.72,58.56,58.63,43696.0,57.0935,57.2495,57.0935,57.1618,43696.0
2024-06-05 12:00:00,58.63,58.72,58.62,58.66,60445.0,57.1618,57.2495,57.152,57.191,60445.0
2024-06-05 12:30:00,58.66,58.78,58.64,58.74,49707.0,57.191,57.308,57.1715,57.269,49707.0
2024-06-05 13:00:00,58.73,58.78,58.67,58.77,46292.0,57.2592,57.308,57.2008,57.2982,46292.0
2024-06-05 13:30:00,58.78,58.82,58.76,58.8,58147.0,57.308,57.347,57.2885,57.3275,58147.0
2024-06-05 14:00:00,58.8,58.9,58.78,58.84,76478.0,57.3275,57.425,57.308,57.3665,76478.0
2024-06-05 14:30:00,58.85,58.98,58.85,58.91,89485.0,57.3762,57.503,57.3762,57.4347,89485.0
2024-06-05 15:00:00,58.91,58.99,58.9,58.95,119882.0,57.4347,57.5127,57.425,57.4737,119882.0
2024-06-05 15:30:00,58.95,58.96,58.84,58.89,245079.0,57.4737,57.4835,57.3665,57.4152,245079.0
2024-06-06 09:30:00,58.88,59.18,58.44,59.11,180924.0,57.4055,57.698,56.9765,57.6297,180924.0
2024-06-06 10:00:00,59.1,59.34,59.04,59.32,199088.0,57.62,57.854,57.5615,57.8345,199088.0
2024-06-06 10:30:00,59.33,59.34,59.09,59.26,171045.0,57.8442,57.854,57.6102,57.776,171045.0
2024-06-06 11:00:00,59.29,59.56,59.29,59.53,132199.0,57.8052,58.0685,57.8052,58.0392,132199.0
2024-06-06 11:30:00,59.53,59.67,59.53,59.66,93439.0,58.0392,58.1757,58.0392,58.166,93439.0
2024-06-06 12:00:00,59.66,59.67,59.38,59.44,106460.0,58.166,58.1757,57.893,57.9515,106460.0
2024-06-06 12:30:00,59.44,59.51,59.38,59.45,73682.0,57.9515,58.0197,57.893,57.9612,73682.0
2024-06-06 13:00:00,59.44,59.6,59.4,59.57,78205.0,57.9515,58.1075,57.9125,58.0782,78205.0
2024-06-06 13:30:00,59.57,59.74,59.53,59.7,120501.0,58.0782,58.244,58.0392,58.205,120501.0
2024-06-06 14:00:00,59.71,59.71,59.51,59.65,125359.0,58.2147,58.2147,58.0197,58.1562,125359.0
2024-06-06 14:30:00,59.66,59.86,59.61,59.82,178982.0,58.166,58.361,58.1172,58.322,178982.0
2024-06-06 15:00:00,59.82,59.88,59.75,59.82,261610.0,58.322,58.3804,58.2537,58.322,261610.0
2024-06-06 15:30:00,59.81,59.93,59.73,59.92,704319.0,58.3122,58.4292,58.2342,58.4194,704319.0
2024-06-07 09:30:00,59.63,60.49,59.58,60.46,288049.0,58.1367,58.9752,58.088,58.9459,288049.0
2024-06-07 10:00:00,60.47,60.57,60.35,60.54,114912.0,58.9557,59.0532,58.8387,59.0239,114912.0
2024-06-07 10:30:00,60.54,60.67,60.39,60.49,111463.0,59.0239,59.1507,58.8777,58.9752,111463.0
2024-06-07 11:00:00,60.49,60.49,60.25,60.27,143066.0,58.9752,58.9752,58.7412,58.7607,143066.0
2024-06-07 11:30:00,60.27,60.38,60.23,60.36,95769.0,58.7607,58.8679,58.7217,58.8484,95769.0
2024-06-07 12:00:00,60.35,60.35,60.19,60.34,154453.0,58.8387,58.8387,58.6827,58.8289,154453.0
2024-06-07 12:30:00,60.34,60.4,60.22,60.33,95844.0,58.8289,58.8874,58.7119,58.8192,95844.0
2024-06-07 13:00:00,60.32,60.33,60.21,60.23,117694.0,58.8094,58.8192,58.7022,58.7217,117694.0
2024-06-07 13:30:00,60.23,60.34,60.22,60.28,95141.0,58.7217,58.8289,58.7119,58.7704,95141.0
2024-06-07 14:00:00,60.28,60.3,60.08,60.3,173421.0,58.7704,58.7899,58.5754,58.7899,173421.0
2024-06-07 14:30:00,60.29,60.37,60.26,60.33,139979.0,58.7802,58.8582,58.7509,58.8192,139979.0
2024-06-07 15:00:00,60.33,60.41,60.17,60.33,142120.0,58.8192,58.8972,58.6632,58.8192,142120.0
2024-06-07 15:30:00,60.33,60.44,60.29,60.32,303760.0,58.8192,58.9264,58.7802,58.8094,303760.0
2024-06-10 09:30:00,59.92,60.4,59.8,60.4,188631.0,58.4194,58.8874,58.3025,58.8874,188631.0
2024-06-10 10:00:00,60.4,60.54,60.37,60.48,115919.0,58.8874,59.0239,58.8582,58.9654,115919.0
2024-06-10 10:30:00,60.47,60.47,60.22,60.22,127372.0,58.9557,58.9557,58.7119,58.7119,127372.0
2024-06-10 11:00:00,60.21,60.39,60.14,60.35,188680.0,58.7022,58.8777,58.6339,58.8387,188680.0
2024-06-10 11:30:00,60.37,60.57,60.36,60.56,81273.0,58.8582,59.0532,58.8484,59.0434,81273.0
2024-06-10 12:00:00,60.57,60.71,60.55,60.63,83106.0,59.0532,59.1897,59.0337,59.1117,83106.0
2024-06-10 12:30:00,60.63,60.72,60.55,60.68,75652.0,59.1117,59.1994,59.0337,59.1604,75652.0
2024-06-10 13:00:00,60.69,60.69,60.25,60.55,208573.0,59.1702,59.1702,58.7412,59.0337,208573.0
2024-06-10 13:30:00,60.57,60.72,60.56,60.65,93159.0,59.0532,59.1994,59.0434,59.1312,93159.0
2024-06-10 14:00:00,60.65,60.79,60.54,60.75,202715.0,59.1312,59.2677,59.0239,59.2287,202715.0
2024-06-10 14:30:00,60.74,60.84,60.72,60.8,177556.0,59.2189,59.3164,59.1994,59.2774,177556.0
2024-06-10 15:00:00,60.79,60.87,60.69,60.78,170243.0,59.2677,59.3457,59.1702,59.2579,170243.0
2024-06-10 15:30:00,60.78,60.79,60.55,60.77,462230.0,59.2579,59.2677,59.0337,59.2482,462230.0
2024-06-11 09:30:00,60.37,60.82,59.63,59.67,148213.0,58.8582,59.2969,58.1367,58.1757,148213.0
2024-06-11 10:00:00,59.67,59.7,58.98,58.98,162582.0,58.1757,58.205,57.503,57.503,162582.0
2024-06-11 10:30:00,58.97,58.98,58.6,58.97,183047.0,57.4932,57.503,57.1325,57.4932,183047.0
2024-06-11 11:00:00,58.98,59.14,58.88,58.93,97651.0,57.503,57.659,57.4055,57.4542,97651.0
2024-06-11 11:30:00,58.94,59.18,58.94,59.1,153946.0,57.464,57.698,57.464,57.62,153946.0
2024-06-11 12:00:00,59.1,59.1,58.78,58.82,60122.0,57.62,57.62,57.308,57.347,60122.0
2024-06-11 12:30:00,58.84,58.94,58.81,58.84,53437.0,57.3665,57.464,57.3372,57.3665,53437.0
2024-06-11 13:00:00,58.84,58.88,58.73,58.81,72221.0,57.3665,57.4055,57.2592,57.3372,72221.0
2024-06-11 13:30:00,58.81,59.01,58.79,58.95,77476.0,57.3372,57.5322,57.3177,57.4737,77476.0
2024-06-11 14:00:00,58.95,59.12,58.9,59.11,105981.0,57.4737,57.6395,57.425,57.6297,105981.0
2024-06-11 14:30:00,59.12,59.19,59.06,59.13,89160.0,57.6395,57.7077,57.581,57.6492,89160.0
2024-06-11 15:00:00,59.14,59.14,59.02,59.05,172426.0,57.659,57.659,57.542,57.5712,172426.0
2024-06-11 15:30:00,59.05,59.05,58.69,58.76,456357.0,57.5712,57.5712,57.2202,57.2885,456357.0
2024-06-12 09:30:00,59.58,59.72,58.94,59.19,157631.0,58.088,58.2245,57.464,57.7077,157631.0
2024-06-12 10:00:00,59.19,59.19,58.95,58.96,115556.0,57.7077,57.7077,57.4737,57.4835,115556.0
2024-06-12 10:30:00,58.96,59.1,58.78,58.82,77960.0,57.4835,57.62,57.308,57.347,77960.0
2024-06-12 11:00:00,58.82,58.84,58.57,58.73,128959.0,57.347,57.3665,57.1033,57.2592,128959.0
2024-06-12 11:30:00,58.74,58.78,58.62,58.73,97929.0,57.269,57.308,57.152,57.2592,97929.0
2024-06-12 12:00:00,58.72,58.88,58.69,58.84,108241.0,57.2495,57.4055,57.2202,57.3665,108241.0
2024-06-12 12:30:00,58.83,58.93,58.74,58.81,70389.0,57.3567,57.4542,57.269,57.3372,70389.0
2024-06-12 13:00:00,58.81,58.97,58.81,58.92,61317.0,57.3372,57.4932,57.3372,57.4445,61317.0
2024-06-12 13:30:00,58.91,58.99,58.86,58.91,68835.0,57.4347,57.5127,57.386,57.4347,68835.0
2024-06-12 14:00:00,58.91,58.92,58.68,58.7,83486.0,57.4347,57.4445,57.2105,57.23,83486.0
2024-06-12 14:30:00,58.69,58.87,58.42,58.65,190130.0,57.2202,57.3957,56.957,57.1813,190130.0
2024-06-12 15:00:00,58.64,58.74,58.34,58.39,138449.0,57.1715,57.269,56.879,56.9278,138449.0
2024-06-12 15:30:00,58.38,58.71,58.37,58.61,520183.0,56.918,57.2397,56.9083,57.1423,520183.0
2024-06-13 09:30:00,58.38,58.44,57.71,57.84,129694.0,56.918,56.9765,56.2648,56.3915,129694.0
2024-06-13 10:00:00,57.85,58.11,57.73,57.88,78299.0,56.4013,56.6548,56.2843,56.4305,78299.0
2024-06-13 10:30:00,57.88,58.05,57.74,57.97,105714.0,56.4305,56.5963,56.294,56.5183,105714.0
2024-06-13 11:00:00,57.95,58.04,57.8,58.02,148923.0,56.4988,56.5865,56.3525,56.567,148923.0
2024-06-13 11:30:00,58.02,58.12,58.0,58.04,68027.0,56.567,56.6645,56.5475,56.5865,68027.0
2024-06-13 12:00:00,58.04,58.08,57.98,58.04,80414.0,56.5865,56.6255,56.528,56.5865,80414.0
2024-06-13 12:30:00,58.04,58.1,57.98,58.05,70082.0,56.5865,56.645,56.528,56.5963,70082.0
2024-06-13 13:00:00,58.05,58.3,58.04,58.26,73504.0,56.5963,56.84,56.5865,56.801,73504.0
2024-06-13 13:30:00,58.26,58.28,58.15,58.2,60169.0,56.801,56.8205,56.6938,56.7425,60169.0
2024-06-13 14:00:00,58.19,58.27,58.14,58.19,97380.0,56.7328,56.8108,56.684,56.7328,97380.0
2024-06-13 14:30:00,58.19,58.35,58.18,58.34,95262.0,56.7328,56.8888,56.723,56.879,95262.0
2024-06-13 15:00:00,58.34,58.51,58.31,58.36,146542.0,56.879,57.0448,56.8498,56.8985,146542.0
2024-06-13 15:30:00,58.35,58.59,58.3,58.49,400064.0,56.8888,57.1228,56.84,57.0253,400064.0
2024-06-14 09:30:00,58.01,58.33,57.93,58.14,46796.0,56.5573,56.8693,56.4793,56.684,46796.0
2024-06-14 10:00:00,58.13,58.13,57.74,58.0,80532.0,56.6743,56.6743,56.294,56.5475,80532.0
2024-06-14 10:30:00,58.0,58.24,57.93,58.23,66797.0,56.5475,56.7815,56.4793,56.7718,66797.0
2024-06-14 11:00:00,58.23,58.33,58.19,58.32,49202.0,56.7718,56.8693,56.7328,56.8595,49202.0
2024-06-14 11:30:00,58.32,58.39,58.25,58.35,67736.0,56.8595,56.9278,56.7913,56.8888,67736.0
2024-06-14 12:00:00,58.36,58.36,58.24,58.26,75383.0,56.8985,56.8985,56.7815,56.801,75383.0
2024-06-14 12:30:00,58.25,58.36,58.23,58.33,62025.0,56.7913,56.8985,56.7718,56.8693,62025.0
2024-06-14 13:00:00,58.32,58.4,58.3,58.3,57251.0,56.8595,56.9375,56.84,56.84,57251.0
2024-06-14 13:30:00,58.3,58.31,58.18,58.19,55207.0,56.84,56.8498,56.723,56.7328,55207.0
2024-06-14 14:00:00,58.19,58.2,58.11,58.13,88754.0,56.7328,56.7425,56.6548,56.6743,88754.0
2024-06-14 14:30:00,58.12,58.26,58.11,58.26,99102.0,56.6645,56.801,56.6548,56.801,99102.0
2024-06-14 15:00:00,58.25,58.33,58.24,58.28,83323.0,56.7913,56.8693,56.7815,56.8205,83323.0
2024-06-14 15:30:00,58.27,58.28,57.97,58.02,434685.0,56.8108,56.8205,56.5183,56.567,434685.0
2024-06-17 09:30:00,57.82,57.82,57.18,57.35,155573.0,56.372,56.372,55.7481,55.9138,155573.0
2024-06-17 10:00:00,57.34,57.53,57.22,57.37,153144.0,55.9041,56.0893,55.7871,55.9333,153144.0
2024-06-17 10:30:00,57.37,57.46,57.23,57.4,116950.0,55.9333,56.0211,55.7968,55.9626,116950.0
2024-06-17 11:00:00,57.39,57.66,57.38,57.64,92853.0,55.9528,56.216,55.9431,56.1965,92853.0
2024-06-17 11:30:00,57.65,57.66,57.42,57.47,106451.0,56.2063,56.216,55.9821,56.0308,106451.0
2024-06-17 12:00:00,57.48,57.82,57.48,57.82,97835.0,56.0406,56.372,56.0406,56.372,97835.0
2024-06-17 12:30:00,57.81,57.85,57.72,57.74,65738.0,56.3623,56.4013,56.2745,56.294,65738.0
2024-06-17 13:00:00,57.75,57.81,57.71,57.73,75433.0,56.3038,56.3623,56.2648,56.2843,75433.0
2024-06-17 13:30:00,57.74,57.88,57.73,57.8,75724.0,56.294,56.4305,56.2843,56.3525,75724.0
2024-06-17 14:00:00,57.8,58.08,57.79,58.07,90614.0,56.3525,56.6255,56.3428,56.6158,90614.0
2024-06-17 14:30:00,58.07,58.13,57.93,57.96,95439.0,56.6158,56.6743,56.4793,56.5085,95439.0
2024-06-17 15:00:00,57.96,58.08,57.94,58.07,113626.0,56.5085,56.6255,56.489,56.6158,113626.0
2024-06-17 15:30:00,58.06,58.22,58.02,58.19,500696.0,56.606,56.762,56.567,56.7328,500696.0
2024-06-18 09:30:00,58.16,58.36,57.79,58.24,183213.0,56.7035,56.8985,56.3428,56.7815,183213.0
2024-06-18 10:00:00,58.25,58.28,58.05,58.06,95012.0,56.7913,56.8205,56.5963,56.606,95012.0
2024-06-18 10:30:00,58.05,58.21,58.03,58.05,82166.0,56.5963,56.7523,56.5768,56.5963,82166.0
2024-06-18 11:00:00,58.05,58.16,58.0,58.11,116972.0,56.5963,56.7035,56.5475,56.6548,116972.0
2024-06-18 11:30:00,58.11,58.29,58.1,58.28,73515.0,56.6548,56.8303,56.645,56.8205,73515.0
2024-06-18 12:00:00,58.28,58.43,58.27,58.33,71103.0,56.8205,56.9668,56.8108,56.8693,71103.0
2024-06-18 12:30:00,58.33,58.42,58.31,58.39,86177.0,56.8693,56.957,56.8498,56.9278,86177.0
2024-06-18 13:00:00,58.39,58.39,58.27,58.3,113380.0,56.9278,56.9278,56.8108,56.84,113380.0
2024-06-18 13:30:00,58.3,58.48,58.28,58.44,128184.0,56.84,57.0155,56.8205,56.9765,128184.0
2024-06-18 14:00:00,58.44,58.46,58.35,58.36,87305.0,56.9765,56.996,56.8888,56.8985,87305.0
2024-06-18 14:30:00,58.36,58.44,58.35,58.41,88593.0,56.8985,56.9765,56.8888,56.9473,88593.0
2024-06-18 15:00:00,58.42,58.44,58.28,58.3,172159.0,56.957,56.9765,56.8205,56.84,172159.0
2024-06-18 15:30:00,58.3,58.7,58.28,58.68,546457.0,56.84,57.23,56.8205,57.2105,546457.0
2024-06-20 09:30:00,58.54,58.86,58.5,58.57,79927.0,57.074,57.386,57.035,57.1033,79927.0
2024-06-20 10:00:00,58.59,58.94,58.56,58.8,99338.0,57.1228,57.464,57.0935,57.3275,99338.0
2024-06-20 10:30:00,58.8,58.84,58.57,58.58,55692.0,57.3275,57.3665,57.1033,57.113,55692.0
2024-06-20 11:00:00,58.57,58.73,58.56,58.66,51108.0,57.1033,57.2592,57.0935,57.191,51108.0
2024-06-20 11:30:00,58.64,58.67,58.57,58.63,66304.0,57.1715,57.2008,57.1033,57.1618,66304.0
2024-06-20 12:00:00,58.63,58.79,58.62,58.74,71168.0,57.1618,57.3177,57.152,57.269,71168.0
2024-06-20 12:30:00,58.74,58.86,58.69,58.83,57256.0,57.269,57.386,57.2202,57.3567,57256.0
2024-06-20 13:00:00,58.82,58.85,58.71,58.85,44837.0,57.347,57.3762,57.2397,57.3762,44837.0
2024-06-20 13:30:00,58.86,59.05,58.81,59.04,60904.0,57.386,57.5712,57.3372,57.5615,60904.0
2024-06-20 14:00:00,59.05,59.11,58.99,59.09,137713.0,57.5712,57.6297,57.5127,57.6102,137713.0
2024-06-20 14:30:00,59.09,59.13,58.99,59.08,78645.0,57.6102,57.6492,57.5127,57.6005,78645.0
2024-06-20 15:00:00,59.09,59.12,58.82,58.91,182792.0,57.6102,57.6395,57.347,57.4347,182792.0
2024-06-20 15:30:00,58.91,59.02,58.79,58.84,452243.0,57.4347,57.542,57.3177,57.3665,452243.0
2024-06-21 09:30:00,58.83,58.95,58.41,58.73,620003.0,57.3567,57.4737,56.9473,57.2592,620003.0
2024-06-21 10:00:00,58.73,58.91,58.67,58.86,46607.0,57.2592,57.4347,57.2008,57.386,46607.0
2024-06-21 10:30:00,58.86,58.86,58.77,58.79,61477.0,57.386,57.386,57.2982,57.3177,61477.0
2024-06-21 11:00:00,58.77,58.84,58.65,58.69,86762.0,57.2982,57.3665,57.1813,57.2202,86762.0
2024-06-21 11:30:00,58.68,58.7,58.48,58.49,82764.0,57.2105,57.23,57.0155,57.0253,82764.0
2024-06-21 12:00:00,58.49,58.65,58.42,58.62,62330.0,57.0253,57.1813,56.957,57.152,62330.0
2024-06-21 12:30:00,58.63,58.8,58.61,58.73,64592.0,57.1618,57.3275,57.1423,57.2592,64592.0
2024-06-21 13:00:00,58.73,58.82,58.73,58.82,85058.0,57.2592,57.347,57.2592,57.347,85058.0
2024-06-21 13:30:00,58.81,58.88,58.79,58.83,65079.0,57.3372,57.4055,57.3177,57.3567,65079.0
2024-06-21 14:00:00,58.83,58.92,58.73,58.9,91358.0,57.3567,57.4445,57.2592,57.425,91358.0
2024-06-21 14:30:00,58.89,58.89,58.72,58.84,116786.0,57.4152,57.4152,57.2495,57.3665,116786.0
2024-06-21 15:00:00,58.83,58.93,58.73,58.76,176083.0,57.3567,57.4542,57.2592,57.2885,176083.0
2024-06-21 15:30:00,58.76,58.92,58.67,58.81,1018141.0,57.2885,57.4445,57.2008,57.3372,1018141.0
2024-06-24 09:30:00,58.99,59.4,58.88,59.4,68639.0,57.5127,57.9125,57.4055,57.9125,68639.0
2024-06-24 10:00:00,59.39,59.62,59.31,59.62,141713.0,57.9027,58.127,57.8247,58.127,141713.0
2024-06-24 10:30:00,59.62,59.81,59.56,59.77,113719.0,58.127,58.3122,58.0685,58.2732,113719.0
2024-06-24 11:00:00,59.75,59.79,59.61,59.67,93879.0,58.2537,58.2927,58.1172,58.1757,93879.0
2024-06-24 11:30:00,59.66,59.75,59.56,59.64,111715.0,58.166,58.2537,58.0685,58.1465,111715.0
2024-06-24 12:00:00,59.64,59.78,59.6,59.7,75655.0,58.1465,58.283,58.1075,58.205,75655.0
2024-06-24 12:30:00,59.7,59.72,59.6,59.65,45805.0,58.205,58.2245,58.1075,58.1562,45805.0
2024-06-24 13:00:00,59.65,59.67,59.54,59.59,50105.0,58.1562,58.1757,58.049,58.0977,50105.0
2024-06-24 13:30:00,59.59,59.61,59.51,59.57,50567.0,58.0977,58.1172,58.0197,58.0782,50567.0
2024-06-24 14:00:00,59.56,59.67,59.53,59.67,69928.0,58.0685,58.1757,58.0392,58.1757,69928.0
2024-06-24 14:30:00,59.67,59.75,59.65,59.71,54556.0,58.1757,58.2537,58.1562,58.2147,54556.0
2024-06-24 15:00:00,59.7,59.83,59.68,59.7,76324.0,58.205,58.3317,58.1855,58.205,76324.0
2024-06-24 15:30:00,59.7,59.76,59.45,59.47,516351.0,58.205,58.2635,57.9612,57.9807,516351.0
2024-06-25 09:30:00,59.09,59.25,58.97,59.01,102830.0,57.6102,57.7662,57.4932,57.5322,102830.0
2024-06-25 10:00:00,59.01,59.04,58.79,58.8,57821.0,57.5322,57.5615,57.3177,57.3275,57821.0
2024-06-25 10:30:00,58.82,58.87,58.69,58.87,53983.0,57.347,57.3957,57.2202,57.3957,53983.0
2024-06-25 11:00:00,58.86,58.86,58.73,58.8,40742.0,57.386,57.386,57.2592,57.3275,40742.0
2024-06-25 11:30:00,58.82,58.87,58.76,58.78,56168.0,57.347,57.3957,57.2885,57.308,56168.0
2024-06-25 12:00:00,58.78,58.82,58.73,58.76,41881.0,57.308,57.347,57.2592,57.2885,41881.0
2024-06-25 12:30:00,58.76,58.76,58.61,58.73,35309.0,57.2885,57.2885,57.1423,57.2592,35309.0
2024-06-25 13:00:00,58.74,58.83,58.72,58.82,34308.0,57.269,57.3567,57.2495,57.347,34308.0
2024-06-25 13:30:00,58.83,58.85,58.78,58.79,32594.0,57.3567,57.3762,57.308,57.3177,32594.0
2024-06-25 14:00:00,58.79,58.94,58.79,58.9,39838.0,57.3177,57.464,57.3177,57.425,39838.0
2024-06-25 14:30:00,58.9,58.9,58.71,58.75,111792.0,57.425,57.425,57.2397,57.2787,111792.0
2024-06-25 15:00:00,58.73,58.8,58.69,58.8,67772.0,57.2592,57.3275,57.2202,57.3275,67772.0
2024-06-25 15:30:00,58.8,58.83,58.68,58.8,359076.0,57.3275,57.3567,57.2105,57.3275,359076.0
2024-06-26 09:30:00,58.48,58.74,58.34,58.5,94745.0,57.0155,57.269,56.879,57.035,94745.0
2024-06-26 10:00:00,58.5,58.52,58.29,58.29,118820.0,57.035,57.0545,56.8303,56.8303,118820.0
2024-06-26 10:30:00,58.28,58.43,58.18,58.41,193686.0,56.8205,56.9668,56.723,56.9473,193686.0
2024-06-26 11:00:00,58.41,58.45,58.36,58.42,175254.0,56.9473,56.9863,56.8985,56.957,175254.0
2024-06-26 11:30:00,58.42,58.59,58.4,58.53,110900.0,56.957,57.1228,56.9375,57.0643,110900.0
2024-06-26 12:00:00,58.52,58.59,58.5,58.56,52414.0,57.0545,57.1228,57.035,57.0935,52414.0
2024-06-26 12:30:00,58.56,58.62,58.55,58.57,52775.0,57.0935,57.152,57.0838,57.1033,52775.0
2024-06-26 13:00:00,58.56,58.6,58.53,58.55,33094.0,57.0935,57.1325,57.0643,57.0838,33094.0
2024-06-26 13:30:00,58.55,58.61,58.52,58.58,94324.0,57.0838,57.1423,57.0545,57.113,94324.0
2024-06-26 14:00:00,58.57,58.66,58.56,58.61,68697.0,57.1033,57.191,57.0935,57.1423,68697.0
2024-06-26 14:30:00,58.61,58.65,58.6,58.63,158827.0,57.1423,57.1813,57.1325,57.1618,158827.0
2024-06-26 15:00:00,58.63,58.7,58.58,58.66,145102.0,57.1618,57.23,57.113,57.191,145102.0
2024-06-26 15:30:00,58.66,58.81,58.62,58.66,505883.0,57.191,57.3372,57.152,57.191,505883.0
2024-06-27 09:30:00,59.57,59.71,59.0,59.11,270250.0,58.0782,58.2147,57.5225,57.6297,270250.0
2024-06-27 10:00:00,59.1,59.46,59.05,59.44,140578.0,57.62,57.971,57.5712,57.9515,140578.0
2024-06-27 10:30:00,59.44,59.47,59.25,59.27,98907.0,57.9515,57.9807,57.7662,57.7857,98907.0
2024-06-27 11:00:00,59.26,59.27,59.13,59.25,137966.0,57.776,57.7857,57.6492,57.7662,137966.0
2024-06-27 11:30:00,59.24,59.54,59.24,59.51,156426.0,57.7565,58.049,57.7565,58.0197,156426.0
2024-06-27 12:00:00,59.51,59.51,59.25,59.3,100562.0,58.0197,58.0197,57.7662,57.815,100562.0
2024-06-27 12:30:00,59.3,59.34,59.13,59.15,202384.0,57.815,57.854,57.6492,57.6687,202384.0
2024-06-27 13:00:00,59.15,59.34,59.15,59.33,58677.0,57.6687,57.854,57.6687,57.8442,58677.0
2024-06-27 13:30:00,59.33,59.34,59.24,59.26,61831.0,57.8442,57.854,57.7565,57.776,61831.0
2024-06-27 14:00:00,59.26,59.27,59.13,59.18,75051.0,57.776,57.7857,57.6492,57.698,75051.0
2024-06-27 14:30:00,59.18,59.24,59.11,59.2,84706.0,57.698,57.7565,57.6297,57.7175,84706.0
2024-06-27 15:00:00,59.2,59.43,59.2,59.38,81374.0,57.7175,57.9417,57.7175,57.893,81374.0
2024-06-27 15:30:00,59.38,59.58,59.36,59.55,373794.0,57.893,58.088,57.8735,58.0587,373794.0
2024-06-28 09:30:00,59.77,60.07,59.53,59.63,93002.0,58.2732,58.5657,58.0392,58.1367,93002.0
2024-06-28 10:00:00,59.63,59.75,59.51,59.73,73258.0,58.1367,58.2537,58.0197,58.2342,73258.0
2024-06-28 10:30:00,59.75,59.92,59.74,59.88,73602.0,58.2537,58.4194,58.244,58.3804,73602.0
2024-06-28 11:00:00,59.87,59.87,59.66,59.67,72358.0,58.3707,58.3707,58.166,58.1757,72358.0
2024-06-28 11:30:00,59.67,59.71,59.58,59.64,74542.0,58.1757,58.2147,58.088,58.1465,74542.0
2024-06-28 12:00:00,59.65,59.74,59.57,59.73,62045.0,58.1562,58.244,58.0782,58.2342,62045.0
2024-06-28 12:30:00,59.73,59.77,59.64,59.65,51673.0,58.2342,58.2732,58.1465,58.1562,51673.0
2024-06-28 13:00:00,59.65,59.83,59.63,59.77,86895.0,58.1562,58.3317,58.1367,58.2732,86895.0
2024-06-28 13:30:00,59.76,59.77,59.69,59.75,54344.0,58.2635,58.2732,58.1952,58.2537,54344.0
2024-06-28 14:00:00,59.74,59.84,59.67,59.72,100914.0,58.244,58.3415,58.1757,58.2245,100914.0
2024-06-28 14:30:00,59.71,59.72,59.59,59.61,109166.0,58.2147,58.2245,58.0977,58.1172,109166.0
2024-06-28 15:00:00,59.6,59.61,59.46,59.58,112394.0,58.1075,58.1172,57.971,58.088,112394.0
2024-06-28 15:30:00,59.58,59.9,59.53,59.89,746751.0,58.088,58.3999,58.0392,58.3902,746751.0
2024-07-01 09:30:00,60.49,60.56,60.14,60.26,174067.0,58.9752,59.0434,58.6339,58.7509,174067.0
2024-07-01 10:00:00,60.27,60.37,59.84,59.86,135308.0,58.7607,58.8582,58.3415,58.361,135308.0
2024-07-01 10:30:00,59.86,59.94,59.77,59.89,98164.0,58.361,58.4389,58.2732,58.3902,98164.0
2024-07-01 11:00:00,59.88,60.05,59.83,60.04,102680.0,58.3804,58.5462,58.3317,58.5364,102680.0
2024-07-01 11:30:00,60.04,60.16,60.04,60.16,85642.0,58.5364,58.6534,58.5364,58.6534,85642.0
2024-07-01 12:00:00,60.15,60.29,60.07,60.29,62606.0,58.6437,58.7802,58.5657,58.7802,62606.0
2024-07-01 12:30:00,60.29,60.32,60.22,60.3,63870.0,58.7802,58.8094,58.7119,58.7899,63870.0
2024-07-01 13:00:00,60.31,60.37,60.26,60.35,48228.0,58.7997,58.8582,58.7509,58.8387,48228.0
2024-07-01 13:30:00,60.35,60.38,60.29,60.33,45488.0,58.8387,58.8679,58.7802,58.8192,45488.0
2024-07-01 14:00:00,60.32,60.38,60.27,60.28,73066.0,58.8094,58.8679,58.7607,58.7704,73066.0
2024-07-01 14:30:00,60.27,60.3,60.24,60.27,58709.0,58.7607,58.7899,58.7314,58.7607,58709.0
2024-07-01 15:00:00,60.27,60.28,60.1,60.15,80892.0,58.7607,58.7704,58.5949,58.6437,80892.0
2024-07-01 15:30:00,60.15,60.27,60.07,60.1,320709.0,58.6437,58.7607,58.5657,58.5949,320709.0
2024-07-02 09:30:00,59.99,60.12,59.89,60.02,88374.0,58.4877,58.6144,58.3902,58.5169,88374.0
2024-07-02 10:00:00,60.01,60.18,59.92,60.11,67710.0,58.5072,58.6729,58.4194,58.6047,67710.0
2024-07-02 10:30:00,60.11,60.18,60.02,60.1,88500.0,58.6047,58.6729,58.5169,58.5949,88500.0
2024-07-02 11:00:00,60.11,60.15,60.03,60.13,90991.0,58.6047,58.6437,58.5267,58.6242,90991.0
2024-07-02 11:30:00,60.14,60.29,60.12,60.28,123187.0,58.6339,58.7802,58.6144,58.7704,123187.0
2024-07-02 12:00:00,60.3,60.37,60.26,60.36,138605.0,58.7899,58.8582,58.7509,58.8484,138605.0
2024-07-02 12:30:00,60.36,60.36,60.27,60.3,99550.0,58.8484,58.8484,58.7607,58.7899,99550.0
2024-07-02 13:00:00,60.31,60.41,60.27,60.3,98566.0,58.7997,58.8972,58.7607,58.7899,98566.0
2024-07-02 13:30:00,60.3,60.39,60.27,60.32,75436.0,58.7899,58.8777,58.7607,58.8094,75436.0
2024-07-02 14:00:00,60.33,60.43,60.29,60.38,54925.0,58.8192,58.9167,58.7802,58.8679,54925.0
2024-07-02 14:30:00,60.38,60.4,60.27,60.32,85840.0,58.8679,58.8874,58.7607,58.8094,85840.0
2024-07-02 15:00:00,60.33,60.38,60.28,60.38,83803.0,58.8192,58.8679,58.7704,58.8679,83803.0
2024-07-02 15:30:00,60.38,60.53,60.37,60.5,345483.0,58.8679,59.0142,58.8582,58.9849,345483.0
2024-07-03 09:30:00,60.74,60.84,60.29,60.52,79770.0,59.2189,59.3164,58.7802,59.0044,79770.0
2024-07-03 10:00:00,60.55,60.91,60.46,60.73,125475.0,59.0337,59.3847,58.9459,59.2092,125475.0
2024-07-03 10:30:00,60.73,60.75,60.39,60.44,96749.0,59.2092,59.2287,58.8777,58.9264,96749.0
2024-07-03 11:00:00,60.44,60.47,60.33,60.34,95431.0,58.9264,58.9557,58.8192,58.8289,95431.0
2024-07-03 11:30:00,60.32,60.47,60.32,60.43,56403.0,58.8094,58.9557,58.8094,58.9167,56403.0
2024-07-03 12:00:00,60.43,60.56,60.34,60.53,93986.0,58.9167,59.0434,58.8289,59.0142,93986.0
2024-07-03 12:30:00,60.53,60.65,60.47,60.47,223277.0,59.0142,59.1312,58.9557,58.9557,223277.0
2024-07-05 09:30:00,60.39,60.39,59.96,60.03,135746.0,58.8777,58.8777,58.4584,58.5267,135746.0
2024-07-05 10:00:00,60.0,60.11,59.88,60.0,109381.0,58.4974,58.6047,58.3804,58.4974,109381.0
2024-07-05 10:30:00,60.01,60.06,59.93,59.96,67198.0,58.5072,58.5559,58.4292,58.4584,67198.0
2024-07-05 11:00:00,59.96,60.0,59.81,59.86,62278.0,58.4584,58.4974,58.3122,58.361,62278.0
2024-07-05 11:30:00,59.85,59.85,59.7,59.79,61951.0,58.3512,58.3512,58.205,58.2927,61951.0
2024-07-05 12:00:00,59.78,59.83,59.69,59.69,41042.0,58.283,58.3317,58.1952,58.1952,41042.0
2024-07-05 12:30:00,59.69,59.77,59.68,59.77,29564.0,58.1952,58.2732,58.1855,58.2732,29564.0
2024-07-05 13:00:00,59.75,59.76,59.65,59.7,57350.0,58.2537,58.2635,58.1562,58.205,57350.0
2024-07-05 13:30:00,59.69,59.9,59.69,59.85,47161.0,58.1952,58.3999,58.1952,58.3512,47161.0
2024-07-05 14:00:00,59.85,59.87,59.78,59.84,39039.0,58.3512,58.3707,58.283,58.3415,39039.0
2024-07-05 14:30:00,59.84,59.88,59.8,59.84,40172.0,58.3415,58.3804,58.3025,58.3415,40172.0
2024-07-05 15:00:00,59.84,59.86,59.75,59.79,50831.0,58.3415,58.361,58.2537,58.2927,50831.0
2024-07-05 15:30:00,59.79,59.96,59.78,59.88,251408.0,58.2927,58.4584,58.283,58.3804,251408.0
2024-07-08 09:30:00,60.04,60.18,59.95,59.96,136606.0,58.5364,58.6729,58.4487,58.4584,136606.0
2024-07-08 10:00:00,59.97,60.11,59.88,59.97,154333.0,58.4682,58.6047,58.3804,58.4682,154333.0
2024-07-08 10:30:00,59.96,59.96,59.79,59.86,103178.0,58.4584,58.4584,58.2927,58.361,103178.0
2024-07-08 11:00:00,59.88,59.94,59.56,59.57,98008.0,58.3804,58.4389,58.0685,58.0782,98008.0
2024-07-08 11:30:00,59.57,59.59,59.4,59.41,84535.0,58.0782,58.0977,57.9125,57.9222,84535.0
2024-07-08 12:00:00,59.41,59.43,59.29,59.43,106990.0,57.9222,57.9417,57.8052,57.9417,106990.0
2024-07-08 12:30:00,59.43,59.43,59.32,59.32,85283.0,57.9417,57.9417,57.8345,57.8345,85283.0
2024-07-08 13:00:00,59.33,59.35,59.19,59.23,124060.0,57.8442,57.8637,57.7077,57.7467,124060.0
2024-07-08 13:30:00,59.23,59.44,59.22,59.44,89703.0,57.7467,57.9515,57.737,57.9515,89703.0
2024-07-08 14:00:00,59.44,59.45,59.38,59.43,123720.0,57.9515,57.9612,57.893,57.9417,123720.0
2024-07-08 14:30:00,59.43,59.49,59.33,59.43,108634.0,57.9417,58.0002,57.8442,57.9417,108634.0
2024-07-08 15:00:00,59.43,59.52,59.38,59.46,223916.0,57.9417,58.0295,57.893,57.971,223916.0
2024-07-08 15:30:00,59.46,59.59,59.38,59.53,714605.0,57.971,58.0977,57.893,58.0392,714605.0
2024-07-09 09:30:00,59.62,59.65,59.41,59.62,115079.0,58.127,58.1562,57.9222,58.127,115079.0
2024-07-09 10:00:00,59.61,59.8,59.52,59.74,193133.0,58.1172,58.3025,58.0295,58.244,193133.0
2024-07-09 10:30:00,59.75,59.95,59.64,59.94,92178.0,58.2537,58.4487,58.1465,58.4389,92178.0
2024-07-09 11:00:00,59.93,59.99,59.84,59.86,76175.0,58.4292,58.4877,58.3415,58.361,76175.0
2024-07-09 11:30:00,59.85,60.11,59.85,60.1,129779.0,58.3512,58.6047,58.3512,58.5949,129779.0
2024-07-09 12:00:00,60.09,60.21,60.08,60.21,99609.0,58.5852,58.7022,58.5754,58.7022,99609.0
2024-07-09 12:30:00,60.19,60.33,60.17,60.28,235154.0,58.6827,58.8192,58.6632,58.7704,235154.0
2024-07-09 13:00:00,60.28,60.57,60.26,60.54,134127.0,58.7704,59.0532,58.7509,59.0239,134127.0
2024-07-09 13:30:00,60.54,60.64,60.51,60.54,96618.0,59.0239,59.1214,58.9947,59.0239,96618.0
2024-07-09 14:00:00,60.54,60.54,60.42,60.46,178758.0,59.0239,59.0239,58.9069,58.9459,178758.0
2024-07-09 14:30:00,60.46,60.58,60.38,60.42,114409.0,58.9459,59.0629,58.8679,58.9069,114409.0
2024-07-09 15:00:00,60.43,60.45,60.25,60.45,132333.0,58.9167,58.9362,58.7412,58.9362,132333.0
2024-07-09 15:30:00,60.45,60.45,60.15,60.22,510929.0,58.9362,58.9362,58.6437,58.7119,510929.0
2024-07-10 09:30:00,60.2,60.27,60.02,60.15,124430.0,58.6924,58.7607,58.5169,58.6437,124430.0
2024-07-10 10:00:00,60.18,60.36,60.17,60.28,138015.0,58.6729,58.8484,58.6632,58.7704,138015.0
2024-07-10 10:30:00,60.28,60.51,60.23,60.5,137554.0,58.7704,58.9947,58.7217,58.9849,137554.0
2024-07-10 11:00:00,60.52,60.61,60.45,60.6,162271.0,59.0044,59.0922,58.9362,59.0824,162271.0
2024-07-10 11:30:00,60.6,60.6,60.47,60.49,116883.0,59.0824,59.0824,58.9557,58.9752,116883.0
2024-07-10 12:00:00,60.48,60.59,60.48,60.52,67484.0,58.9654,59.0727,58.9654,59.0044,67484.0
2024-07-10 12:30:00,60.5,60.51,60.39,60.48,70506.0,58.9849,58.9947,58.8777,58.9654,70506.0
2024-07-10 13:00:00,60.48,60.59,60.48,60.52,44535.0,58.9654,59.0727,58.9654,59.0044,44535.0
2024-07-10 13:30:00,60.52,60.58,60.46,60.53,126470.0,59.0044,59.0629,58.9459,59.0142,126470.0
2024-07-10 14:00:00,60.53,60.56,60.47,60.54,51561.0,59.0142,59.0434,58.9557,59.0239,51561.0
2024-07-10 14:30:00,60.53,60.62,60.5,60.54,74723.0,59.0142,59.1019,58.9849,59.0239,74723.0
2024-07-10 15:00:00,60.54,60.55,60.47,60.5,111386.0,59.0239,59.0337,58.9557,58.9849,111386.0
2024-07-10 15:30:00,60.5,60.74,60.45,60.69,541359.0,58.9849,59.2189,58.9362,59.1702,541359.0
2024-07-11 09:30:00,60.72,60.8,60.47,60.67,105224.0,59.1994,59.2774,58.9557,59.1507,105224.0
2024-07-11 10:00:00,60.68,61.07,60.67,60.93,289993.0,59.1604,59.5406,59.1507,59.4042,289993.0
2024-07-11 10:30:00,60.91,61.21,60.88,61.1,131354.0,59.3847,59.6771,59.3554,59.5699,131354.0
2024-07-11 11:00:00,61.12,61.24,61.08,61.24,85253.0,59.5894,59.7064,59.5504,59.7064,85253.0
2024-07-11 11:30:00,61.24,61.35,61.21,61.25,149667.0,59.7064,59.8136,59.6771,59.7161,149667.0
2024-07-11 12:00:00,61.23,61.23,61.06,61.14,96442.0,59.6966,59.6966,59.5309,59.6089,96442.0
2024-07-11 12:30:00,61.14,61.26,61.07,61.26,122417.0,59.6089,59.7259,59.5406,59.7259,122417.0
2024-07-11 13:00:00,61.26,61.31,61.17,61.28,97732.0,59.7259,59.7746,59.6381,59.7454,97732.0
2024-07-11 13:30:00,61.27,61.36,61.21,61.33,101421.0,59.7356,59.8234,59.6771,59.7941,101421.0
2024-07-11 14:00:00,61.34,61.43,61.26,61.28,96234.0,59.8039,59.8916,59.7259,59.7454,96234.0
2024-07-11 14:30:00,61.29,61.37,61.13,61.17,192589.0,59.7551,59.8331,59.5991,59.6381,192589.0
2024-07-11 15:00:00,61.17,61.25,61.09,61.23,138773.0,59.6381,59.7161,59.5601,59.6966,138773.0
2024-07-11 15:30:00,61.23,61.55,61.21,61.45,845208.0,59.6966,60.0086,59.6771,59.9111,845208.0
2024-07-12 09:30:00,63.13,64.16,62.63,63.6,1490993.0,61.5491,62.5533,61.0616,62.0073,1490993.0
2024-07-12 10:00:00,63.6,64.35,63.38,64.04,685222.0,62.0073,62.7385,61.7928,62.4363,685222.0
2024-07-12 10:30:00,64.02,64.3,63.76,64.21,710166.0,62.4168,62.6898,62.1633,62.602,710166.0
2024-07-12 11:00:00,64.23,64.42,63.96,64.29,541148.0,62.6215,62.8068,62.3583,62.68,541148.0
2024-07-12 11:30:00,64.3,64.58,64.18,64.48,309938.0,62.6898,62.9627,62.5728,62.8653,309938.0
2024-07-12 12:00:00,64.48,64.74,64.4,64.47,231768.0,62.8653,63.1187,62.7873,62.8555,231768.0
2024-07-12 12:30:00,64.46,64.66,64.34,64.61,267059.0,62.8458,63.0407,62.7288,62.992,267059.0
2024-07-12 13:00:00,64.62,64.9,64.6,64.75,226888.0,63.0017,63.2747,62.9822,63.1285,226888.0
2024-07-12 13:30:00,64.73,64.91,64.67,64.82,221215.0,63.109,63.2845,63.0505,63.1967,221215.0
2024-07-12 14:00:00,64.81,64.93,64.65,64.76,310504.0,63.187,63.304,63.031,63.1382,310504.0
2024-07-12 14:30:00,64.76,64.76,64.57,64.66,206657.0,63.1382,63.1382,62.953,63.0407,206657.0
2024-07-12 15:00:00,64.67,64.85,64.62,64.8,468470.0,63.0505,63.226,63.0017,63.1772,468470.0
2024-07-12 15:30:00,64.8,64.85,64.4,64.7,1037847.0,63.1772,63.226,62.7873,63.0797,1037847.0
2024-07-15 09:30:00,64.65,65.54,64.65,64.95,417116.0,63.031,63.8987,63.031,63.3235,417116.0
2024-07-15 10:00:00,64.96,65.07,64.76,65.03,314940.0,63.3332,63.4405,63.1382,63.4015,314940.0
2024-07-15 10:30:00,65.03,65.27,64.89,65.21,365536.0,63.4015,63.6355,63.265,63.577,365536.0
2024-07-15 11:00:00,65.21,65.27,64.95,65.07,290616.0,63.577,63.6355,63.3235,63.4405,290616.0
2024-07-15 11:30:00,65.08,65.42,65.04,65.36,262738.0,63.4502,63.7817,63.4112,63.7232,262738.0
2024-07-15 12:00:00,65.37,65.56,65.34,65.45,230798.0,63.733,63.9182,63.7037,63.811,230798.0
2024-07-15 12:30:00,65.44,65.44,65.22,65.36,188963.0,63.8012,63.8012,63.5867,63.7232,188963.0
2024-07-15 13:00:00,65.37,65.53,65.31,65.52,206794.0,63.733,63.889,63.6745,63.8792,206794.0
2024-07-15 13:30:00,65.51,65.7,65.42,65.63,129658.0,63.8695,64.0547,63.7817,63.9865,129658.0
2024-07-15 14:00:00,65.62,65.83,65.62,65.81,151696.0,63.9767,64.1814,63.9767,64.1619,151696.0
2024-07-15 14:30:00,65.8,65.91,65.74,65.81,199758.0,64.1522,64.2594,64.0937,64.1619,199758.0
2024-07-15 15:00:00,65.81,65.82,65.59,65.62,314474.0,64.1619,64.1717,63.9475,63.9767,314474.0
2024-07-15 15:30:00,65.62,65.72,65.39,65.72,950084.0,63.9767,64.0742,63.7525,64.0742,950084.0
2024-07-16 09:30:00,65.55,65.65,65.11,65.38,300429.0,63.9085,64.006,63.4795,63.7427,300429.0
2024-07-16 10:00:00,65.39,65.85,65.35,65.73,192436.0,63.7525,64.2009,63.7135,64.084,192436.0
2024-07-16 10:30:00,65.73,65.9,65.59,65.72,149185.0,64.084,64.2497,63.9475,64.0742,149185.0
2024-07-16 11:00:00,65.73,65.75,65.41,65.6,271355.0,64.084,64.1034,63.772,63.9572,271355.0
2024-07-16 11:30:00,65.59,65.59,64.78,65.19,492729.0,63.9475,63.9475,63.1577,63.5575,492729.0
2024-07-16 12:00:00,65.21,65.64,65.21,65.56,152779.0,63.577,63.9962,63.577,63.9182,152779.0
2024-07-16 12:30:00,65.55,65.65,65.54,65.63,88263.0,63.9085,64.006,63.8987,63.9865,88263.0
2024-07-16 13:00:00,65.64,65.75,65.4,65.45,127204.0,63.9962,64.1034,63.7622,63.811,127204.0
2024-07-16 13:30:00,65.46,65.55,65.42,65.53,127290.0,63.8207,63.9085,63.7817,63.889,127290.0
2024-07-16 14:00:00,65.52,65.59,65.39,65.5,181455.0,63.8792,63.9475,63.7525,63.8597,181455.0
2024-07-16 14:30:00,65.49,65.56,65.47,65.53,146048.0,63.85,63.9182,63.8305,63.889,146048.0
2024-07-16 15:00:00,65.53,65.57,65.25,65.3,232984.0,63.889,63.928,63.616,63.6647,232984.0
2024-07-16 15:30:00,65.29,65.34,64.98,65.01,867305.0,63.655,63.7037,63.3527,63.382,867305.0
2024-07-17 09:30:00,65.22,65.56,65.01,65.17,330683.0,63.5867,63.9182,63.382,63.538,330683.0
2024-07-17 10:00:00,65.17,65.66,65.09,65.63,447038.0,63.538,64.0157,63.46,63.9865,447038.0
2024-07-17 10:30:00,65.63,65.65,65.29,65.33,177250.0,63.9865,64.006,63.655,63.694,177250.0
2024-07-17 11:00:00,65.33,65.53,65.3,65.44,188215.0,63.694,63.889,63.6647,63.8012,188215.0
2024-07-17 11:30:00,65.44,65.44,65.2,65.38,249754.0,63.8012,63.8012,63.5672,63.7427,249754.0
2024-07-17 12:00:00,65.38,65.49,64.9,64.91,354459.0,63.7427,63.85,63.2747,63.2845,354459.0
2024-07-17 12:30:00,64.9,65.14,64.85,64.97,220432.0,63.2747,63.5087,63.226,63.343,220432.0
2024-07-17 13:00:00,64.97,65.0,64.61,64.73,186102.0,63.343,63.3722,62.992,63.109,186102.0
2024-07-17 13:30:00,64.73,64.78,64.45,64.47,304588.0,63.109,63.1577,62.836,62.8555,304588.0
2024-07-17 14:00:00,64.47,64.59,64.4,64.53,240725.0,62.8555,62.9725,62.7873,62.914,240725.0
2024-07-17 14:30:00,64.53,64.58,64.26,64.31,381507.0,62.914,62.9627,62.6508,62.6995,381507.0
2024-07-17 15:00:00,64.31,64.42,64.29,64.35,368989.0,62.6995,62.8068,62.68,62.7385,368989.0
2024-07-17 15:30:00,64.36,64.44,63.91,64.09,1495263.0,62.7483,62.8263,62.3095,62.485,1495263.0
2024-07-18 09:30:00,64.0,64.35,63.67,64.26,222072.0,62.3973,62.7385,62.0755,62.6508,222072.0
2024-07-18 10:00:00,64.26,64.38,64.1,64.34,241061.0,62.6508,62.7678,62.4948,62.7288,241061.0
2024-07-18 10:30:00,64.34,64.4,63.78,63.83,184450.0,62.7288,62.7873,62.1828,62.2315,184450.0
2024-07-18 11:00:00,63.84,63.92,63.49,63.52,195589.0,62.2413,62.3193,61.9,61.9293,195589.0
2024-07-18 11:30:00,63.52,63.58,62.99,63.11,270851.0,61.9293,61.9878,61.4126,61.5296,270851.0
2024-07-18 12:00:00,63.11,63.18,62.83,62.88,208763.0,61.5296,61.5978,61.2566,61.3053,208763.0
2024-07-18 12:30:00,62.88,62.9,62.75,62.86,258571.0,61.3053,61.3248,61.1786,61.2858,258571.0
2024-07-18 13:00:00,62.86,63.16,62.85,63.15,121662.0,61.2858,61.5783,61.2761,61.5686,121662.0
2024-07-18 13:30:00,63.15,63.33,63.1,63.14,122050.0,61.5686,61.7441,61.5198,61.5588,122050.0
2024-07-18 14:00:00,63.14,63.21,62.89,62.9,122497.0,61.5588,61.6271,61.3151,61.3248,122497.0
2024-07-18 14:30:00,62.89,63.1,62.77,63.1,298700.0,61.3151,61.5198,61.1981,61.5198,298700.0
2024-07-18 15:00:00,63.1,63.33,63.02,63.13,422362.0,61.5198,61.7441,61.4418,61.5491,422362.0
2024-07-18 15:30:00,63.13,63.51,63.09,63.48,1219629.0,61.5491,61.9195,61.5101,61.8903,1219629.0
2024-07-19 09:30:00,63.78,63.78,63.23,63.64,321328.0,62.1828,62.1828,61.6466,62.0463,321328.0
2024-07-19 10:00:00,63.68,63.73,63.13,63.22,168846.0,62.0853,62.134,61.5491,61.6368,168846.0
2024-07-19 10:30:00,63.21,63.27,63.03,63.14,135265.0,61.6271,61.6856,61.4516,61.5588,135265.0
2024-07-19 11:00:00,63.13,63.19,62.92,63.04,154092.0,61.5491,61.6076,61.3443,61.4613,154092.0
2024-07-19 11:30:00,63.05,63.14,62.97,63.14,97712.0,61.4711,61.5588,61.3931,61.5588,97712.0
2024-07-19 12:00:00,63.17,63.37,63.05,63.07,103235.0,61.5881,61.7831,61.4711,61.4906,103235.0
2024-07-19 12:30:00,63.06,63.08,62.92,62.92,145626.0,61.4808,61.5003,61.3443,61.3443,145626.0
2024-07-19 13:00:00,62.92,62.94,62.81,62.88,137274.0,61.3443,61.3638,61.2371,61.3053,137274.0
2024-07-19 13:30:00,62.87,63.01,62.82,63.01,100048.0,61.2956,61.4321,61.2468,61.4321,100048.0
2024-07-19 14:00:00,63.01,63.04,62.95,62.97,89111.0,61.4321,61.4613,61.3736,61.3931,89111.0
2024-07-19 14:30:00,62.97,62.98,62.8,62.87,107117.0,61.3931,61.4028,61.2273,61.2956,107117.0
2024-07-19 15:00:00,62.87,63.1,62.85,63.05,161939.0,61.2956,61.5198,61.2761,61.4711,161939.0
2024-07-19 15:30:00,63.04,63.08,62.66,62.7,456850.0,61.4613,61.5003,61.0908,61.1298,456850.0
2024-07-22 09:30:00,62.36,62.59,62.11,62.2,429768.0,61.2501,61.476,61.0045,61.0929,429768.0
2024-07-22 10:00:00,62.2,62.61,62.08,62.58,262533.0,61.0929,61.4956,60.975,61.4661,262533.0
2024-07-22 10:30:00,62.59,62.95,62.59,62.95,253474.0,61.476,61.8296,61.476,61.8296,253474.0
2024-07-22 11:00:00,62.95,63.02,62.82,62.97,149984.0,61.8296,61.8983,61.7019,61.8492,149984.0
2024-07-22 11:30:00,62.97,63.02,62.82,62.87,109520.0,61.8492,61.8983,61.7019,61.751,109520.0
2024-07-22 12:00:00,62.86,62.89,62.78,62.78,113965.0,61.7412,61.7706,61.6626,61.6626,113965.0
2024-07-22 12:30:00,62.79,62.9,62.68,62.87,102925.0,61.6724,61.7804,61.5644,61.751,102925.0
2024-07-22 13:00:00,62.87,63.04,62.86,62.97,150092.0,61.751,61.918,61.7412,61.8492,150092.0
2024-07-22 13:30:00,62.96,63.09,62.96,63.05,139275.0,61.8394,61.9671,61.8394,61.9278,139275.0
2024-07-22 14:00:00,63.05,63.05,62.91,62.98,155071.0,61.9278,61.9278,61.7903,61.859,155071.0
2024-07-22 14:30:00,62.97,63.16,62.97,63.14,174236.0,61.8492,62.0358,61.8492,62.0162,174236.0
2024-07-22 15:00:00,63.13,63.17,63.05,63.13,178236.0,62.0063,62.0456,61.9278,62.0063,178236.0
2024-07-22 15:30:00,63.12,63.29,63.12,63.27,608915.0,61.9965,62.1635,61.9965,62.1439,608915.0
2024-07-23 09:30:00,63.3,64.71,63.29,64.67,350417.0,62.1733,63.5582,62.1635,63.5189,350417.0
2024-07-23 10:00:00,64.65,64.92,64.36,64.44,259265.0,63.4993,63.7645,63.2145,63.293,259265.0
2024-07-23 10:30:00,64.45,64.53,64.29,64.38,184423.0,63.3029,63.3814,63.1457,63.2341,184423.0
2024-07-23 11:00:00,64.38,64.52,64.24,64.38,178732.0,63.2341,63.3716,63.0966,63.2341,178732.0
2024-07-23 11:30:00,64.39,64.55,64.39,64.53,142553.0,63.2439,63.4011,63.2439,63.3814,142553.0
2024-07-23 12:00:00,64.53,64.7,64.52,64.58,115093.0,63.3814,63.5484,63.3716,63.4305,115093.0
2024-07-23 12:30:00,64.57,64.65,64.25,64.29,132611.0,63.4207,63.4993,63.1064,63.1457,132611.0
2024-07-23 13:00:00,64.29,64.3,64.0,64.13,149200.0,63.1457,63.1555,62.8609,62.9886,149200.0
2024-07-23 13:30:00,64.13,64.21,64.04,64.09,166376.0,62.9886,63.0671,62.9002,62.9493,166376.0
2024-07-23 14:00:00,64.09,64.09,63.85,63.89,292326.0,62.9493,62.9493,62.7135,62.7528,292326.0
2024-07-23 14:30:00,63.89,63.92,63.8,63.83,297795.0,62.7528,62.7823,62.6644,62.6939,297795.0
2024-07-23 15:00:00,63.83,63.83,63.56,63.6,576583.0,62.6939,62.6939,62.4287,62.468,576583.0
2024-07-23 15:30:00,63.59,63.71,63.46,63.62,1666776.0,62.4582,62.576,62.3305,62.4876,1666776.0
2024-07-24 09:30:00,63.78,64.63,63.57,64.1,299744.0,62.6448,63.4797,62.4385,62.9591,299744.0
2024-07-24 10:00:00,64.09,64.17,63.78,64.1,191603.0,62.9493,63.0278,62.6448,62.9591,191603.0
2024-07-24 10:30:00,64.11,64.3,64.09,64.21,120111.0,62.9689,63.1555,62.9493,63.0671,120111.0
2024-07-24 11:00:00,64.21,64.27,64.02,64.19,134113.0,63.0671,63.1261,62.8805,63.0475,134113.0
2024-07-24 11:30:00,64.19,64.34,64.14,64.33,76666.0,63.0475,63.1948,62.9984,63.185,76666.0
2024-07-24 12:00:00,64.34,64.47,64.33,64.42,83047.0,63.1948,63.3225,63.185,63.2734,83047.0
2024-07-24 12:30:00,64.41,64.59,64.36,64.45,148362.0,63.2636,63.4404,63.2145,63.3029,148362.0
2024-07-24 13:00:00,64.46,64.52,64.26,64.27,133881.0,63.3127,63.3716,63.1162,63.1261,133881.0
2024-07-24 13:30:00,64.26,64.34,64.16,64.22,130023.0,63.1162,63.1948,63.018,63.0769,130023.0
2024-07-24 14:00:00,64.22,64.22,64.04,64.06,78792.0,63.0769,63.0769,62.9002,62.9198,78792.0
2024-07-24 14:30:00,64.06,64.13,63.97,64.05,252815.0,62.9198,62.9886,62.8314,62.91,252815.0
2024-07-24 15:00:00,64.05,64.1,63.93,63.99,139637.0,62.91,62.9591,62.7921,62.851,139637.0
2024-07-24 15:30:00,64.0,64.06,63.71,63.92,468129.0,62.8609,62.9198,62.576,62.7823,468129.0
2024-07-25 09:30:00,64.08,64.78,63.93,64.77,155889.0,62.9394,63.627,62.7921,63.6172,155889.0
2024-07-25 10:00:00,64.78,64.78,64.39,64.6,212710.0,63.627,63.627,63.2439,63.4502,212710.0
2024-07-25 10:30:00,64.59,64.82,64.56,64.71,184526.0,63.4404,63.6663,63.4109,63.5582,184526.0
2024-07-25 11:00:00,64.72,64.9,64.72,64.84,179044.0,63.568,63.7448,63.568,63.6859,179044.0
2024-07-25 11:30:00,64.84,65.09,64.81,64.9,165985.0,63.6859,63.9315,63.6564,63.7448,165985.0
2024-07-25 12:00:00,64.9,65.12,64.86,65.12,100534.0,63.7448,63.9609,63.7056,63.9609,100534.0
2024-07-25 12:30:00,65.12,65.28,65.09,65.24,187164.0,63.9609,64.1181,63.9315,64.0788,187164.0
2024-07-25 13:00:00,65.25,65.33,64.93,64.93,125541.0,64.0886,64.1672,63.7743,63.7743,125541.0
2024-07-25 13:30:00,64.93,65.03,64.79,65.0,143832.0,63.7743,63.8725,63.6368,63.8431,143832.0
2024-07-25 14:00:00,64.99,64.99,64.82,64.89,128986.0,63.8332,63.8332,63.6663,63.735,128986.0
2024-07-25 14:30:00,64.89,64.95,64.66,64.7,154878.0,63.735,63.794,63.5091,63.5484,154878.0
2024-07-25 15:00:00,64.7,65.02,64.7,65.0,166574.0,63.5484,63.8627,63.5484,63.8431,166574.0
2024-07-25 15:30:00,65.02,65.04,64.79,64.82,566186.0,63.8627,63.8824,63.6368,63.6663,566186.0
2024-07-26 09:30:00,65.06,65.56,64.93,65.27,138749.0,63.902,64.3931,63.7743,64.1083,138749.0
2024-07-26 10:00:00,65.25,65.71,65.21,65.67,189154.0,64.0886,64.5404,64.0493,64.5011,189154.0
2024-07-26 10:30:00,65.67,65.86,65.35,65.75,236708.0,64.5011,64.6878,64.1868,64.5797,236708.0
2024-07-26 11:00:00,65.75,65.75,65.33,65.36,116339.0,64.5797,64.5797,64.1672,64.1967,116339.0
2024-07-26 11:30:00,65.38,65.56,65.28,65.52,115059.0,64.2163,64.3931,64.1181,64.3538,115059.0
2024-07-26 12:00:00,65.54,65.65,65.43,65.49,61235.0,64.3735,64.4815,64.2654,64.3243,61235.0
2024-07-26 12:30:00,65.48,65.61,65.35,65.6,77340.0,64.3145,64.4422,64.1868,64.4324,77340.0
2024-07-26 13:00:00,65.61,65.75,65.49,65.7,137542.0,64.4422,64.5797,64.3243,64.5306,137542.0
2024-07-26 13:30:00,65.66,65.69,65.28,65.4,115508.0,64.4913,64.5208,64.1181,64.2359,115508.0
2024-07-26 14:00:00,65.4,65.53,65.39,65.49,68662.0,64.2359,64.3636,64.2261,64.3243,68662.0
2024-07-26 14:30:00,65.48,65.68,65.46,65.59,177186.0,64.3145,64.511,64.2949,64.4226,177186.0
2024-07-26 15:00:00,65.59,65.69,65.5,65.69,131394.0,64.4226,64.5208,64.3342,64.5208,131394.0
2024-07-26 15:30:00,65.68,65.74,65.29,65.35,583318.0,64.511,64.5699,64.1279,64.1868,583318.0
2024-07-29 09:30:00,65.25,65.43,64.37,64.57,149474.0,64.0886,64.2654,63.2243,63.4207,149474.0
2024-07-29 10:00:00,64.55,64.78,64.5,64.5,89631.0,63.4011,63.627,63.352,63.352,89631.0
2024-07-29 10:30:00,64.51,64.68,64.33,64.53,73468.0,63.3618,63.5288,63.185,63.3814,73468.0
2024-07-29 11:00:00,64.53,64.71,64.53,64.62,77298.0,63.3814,63.5582,63.3814,63.4698,77298.0
2024-07-29 11:30:00,64.64,64.89,64.48,64.85,76402.0,63.4895,63.735,63.3323,63.6957,76402.0
2024-07-29 12:00:00,64.85,64.85,64.64,64.66,70196.0,63.6957,63.6957,63.4895,63.5091,70196.0
2024-07-29 12:30:00,64.67,64.96,64.66,64.91,107651.0,63.5189,63.8038,63.5091,63.7547,107651.0
2024-07-29 13:00:00,64.92,65.08,64.91,64.92,83652.0,63.7645,63.9216,63.7547,63.7645,83652.0
2024-07-29 13:30:00,64.92,65.03,64.85,64.98,64203.0,63.7645,63.8725,63.6957,63.8234,64203.0
2024-07-29 14:00:00,64.98,65.0,64.75,64.77,116070.0,63.8234,63.8431,63.5975,63.6172,116070.0
2024-07-29 14:30:00,64.77,64.94,64.73,64.9,100078.0,63.6172,63.7841,63.5779,63.7448,100078.0
2024-07-29 15:00:00,64.9,64.93,64.81,64.88,101250.0,63.7448,63.7743,63.6564,63.7252,101250.0
2024-07-29 15:30:00,64.88,64.89,64.56,64.6,367049.0,63.7252,63.735,63.4109,63.4502,367049.0
2024-07-30 09:30:00,65.01,65.63,64.85,65.58,152456.0,63.8529,64.4619,63.6957,64.4127,152456.0
2024-07-30 10:00:00,65.56,65.56,65.31,65.49,97732.0,64.3931,64.3931,64.1475,64.3243,97732.0
2024-07-30 10:30:00,65.48,65.56,65.34,65.44,84737.0,64.3145,64.3931,64.177,64.2752,84737.0
2024-07-30 11:00:00,65.44,65.54,65.32,65.36,93234.0,64.2752,64.3735,64.1574,64.1967,93234.0
2024-07-30 11:30:00,65.37,65.57,65.36,65.54,63147.0,64.2065,64.4029,64.1967,64.3735,63147.0
2024-07-30 12:00:00,65.56,65.57,65.2,65.28,48827.0,64.3931,64.4029,64.0395,64.1181,48827.0
2024-07-30 12:30:00,65.27,65.43,65.25,65.31,61978.0,64.1083,64.2654,64.0886,64.1475,61978.0
2024-07-30 13:00:00,65.31,65.33,65.17,65.2,91321.0,64.1475,64.1672,64.01,64.0395,91321.0
2024-07-30 13:30:00,65.2,65.27,65.17,65.23,69792.0,64.0395,64.1083,64.01,64.069,69792.0
2024-07-30 14:00:00,65.23,65.31,65.2,65.3,145309.0,64.069,64.1475,64.0395,64.1377,145309.0
2024-07-30 14:30:00,65.31,65.39,65.19,65.28,145682.0,64.1475,64.2261,64.0297,64.1181,145682.0
2024-07-30 15:00:00,65.29,65.44,65.19,65.36,171689.0,64.1279,64.2752,64.0297,64.1967,171689.0
2024-07-30 15:30:00,65.35,65.44,65.24,65.24,409464.0,64.1868,64.2752,64.0788,64.0788,409464.0
2024-07-31 09:30:00,65.55,65.61,65.12,65.33,196339.0,64.3833,64.4422,63.9609,64.1672,196339.0
2024-07-31 10:00:00,65.3,65.33,65.06,65.32,95233.0,64.1377,64.1672,63.902,64.1574,95233.0
2024-07-31 10:30:00,65.32,65.4,65.15,65.34,84323.0,64.1574,64.2359,63.9904,64.177,84323.0
2024-07-31 11:00:00,65.33,65.33,65.17,65.17,110025.0,64.1672,64.1672,64.01,64.01,110025.0
2024-07-31 11:30:00,65.17,65.22,65.08,65.12,77966.0,64.01,64.0591,63.9216,63.9609,77966.0
2024-07-31 12:00:00,65.12,65.24,65.09,65.2,108054.0,63.9609,64.0788,63.9315,64.0395,108054.0
2024-07-31 12:30:00,65.2,65.41,65.09,65.11,134974.0,64.0395,64.2458,63.9315,63.9511,134974.0
2024-07-31 13:00:00,65.11,65.27,65.06,65.11,95952.0,63.9511,64.1083,63.902,63.9511,95952.0
2024-07-31 13:30:00,65.1,65.27,64.97,65.16,114938.0,63.9413,64.1083,63.8136,64.0002,114938.0
2024-07-31 14:00:00,65.16,65.2,65.0,65.02,93600.0,64.0002,64.0395,63.8431,63.8627,93600.0
2024-07-31 14:30:00,65.03,65.39,65.02,65.32,118829.0,63.8725,64.2261,63.8627,64.1574,118829.0
2024-07-31 15:00:00,65.32,65.32,64.79,64.87,212055.0,64.1574,64.1574,63.6368,63.7154,212055.0
2024-07-31 15:30:00,64.87,65.16,64.78,65.06,764309.0,63.7154,64.0002,63.627,63.902,764309.0
2024-08-01 09:30:00,65.24,65.48,64.68,64.75,123447.0,64.0788,64.3145,63.5288,63.5975,123447.0
2024-08-01 10:00:00,64.75,64.96,64.54,64.59,175785.0,63.5975,63.8038,63.3913,63.4404,175785.0
2024-08-01 10:30:00,64.58,64.58,64.12,64.17,229420.0,63.4305,63.4305,62.9787,63.0278,229420.0
2024-08-01 11:00:00,64.18,64.46,64.15,64.28,206659.0,63.0377,63.3127,63.0082,63.1359,206659.0
2024-08-01 11:30:00,64.28,64.39,64.21,64.25,87678.0,63.1359,63.2439,63.0671,63.1064,87678.0
2024-08-01 12:00:00,64.23,64.49,64.15,64.36,177231.0,63.0868,63.3421,63.0082,63.2145,177231.0
2024-08-01 12:30:00,64.36,64.41,64.16,64.41,165941.0,63.2145,63.2636,63.018,63.2636,165941.0
2024-08-01 13:00:00,64.42,64.49,64.23,64.27,168349.0,63.2734,63.3421,63.0868,63.1261,168349.0
2024-08-01 13:30:00,64.26,64.45,64.21,64.45,132825.0,63.1162,63.3029,63.0671,63.3029,132825.0
2024-08-01 14:00:00,64.45,64.49,64.25,64.42,153934.0,63.3029,63.3421,63.1064,63.2734,153934.0
2024-08-01 14:30:00,64.42,64.48,64.27,64.33,163964.0,63.2734,63.3323,63.1261,63.185,163964.0
2024-08-01 15:00:00,64.33,64.51,64.26,64.35,218078.0,63.185,63.3618,63.1162,63.2046,218078.0
2024-08-01 15:30:00,64.36,64.72,64.35,64.63,677330.0,63.2145,63.568,63.2046,63.4797,677330.0
2024-08-02 09:30:00,63.85,64.66,63.25,64.22,558898.0,62.7135,63.5091,62.1242,63.0769,558898.0
2024-08-02 10:00:00,64.24,64.42,63.43,63.55,448768.0,63.0966,63.2734,62.301,62.4189,448768.0
2024-08-02 10:30:00,63.55,63.6,63.32,63.47,322568.0,62.4189,62.468,62.193,62.3403,322568.0
2024-08-02 11:00:00,63.47,63.54,62.94,63.05,320592.0,62.3403,62.4091,61.8197,61.9278,320592.0
2024-08-02 11:30:00,63.06,63.33,62.94,63.24,218075.0,61.9376,62.2028,61.8197,62.1144,218075.0
2024-08-02 12:00:00,63.25,63.46,63.14,63.33,172637.0,62.1242,62.3305,62.0162,62.2028,172637.0
2024-08-02 12:30:00,63.33,63.39,63.07,63.15,184843.0,62.2028,62.2617,61.9474,62.026,184843.0
2024-08-02 13:00:00,63.15,63.16,62.8,62.82,186740.0,62.026,62.0358,61.6822,61.7019,186740.0
2024-08-02 13:30:00,62.82,62.86,62.67,62.74,126208.0,61.7019,61.7412,61.5545,61.6233,126208.0
2024-08-02 14:00:00,62.74,63.02,62.64,63.01,145171.0,61.6233,61.8983,61.5251,61.8885,145171.0
2024-08-02 14:30:00,63.01,63.07,62.82,62.91,184636.0,61.8885,61.9474,61.7019,61.7903,184636.0
2024-08-02 15:00:00,62.91,63.14,62.81,63.14,249270.0,61.7903,62.0162,61.692,62.0162,249270.0
2024-08-02 15:30:00,63.13,63.16,62.86,63.1,781455.0,62.0063,62.0358,61.7412,61.9769,781455.0
2024-08-05 09:30:00,61.6,62.09,60.93,61.13,547598.0,60.5036,60.9849,59.8455,60.0419,547598.0
2024-08-05 10:00:00,61.13,61.84,61.1,61.16,421509.0,60.0419,60.7393,60.0125,60.0714,421509.0
2024-08-05 10:30:00,61.18,61.51,61.07,61.09,263163.0,60.0911,60.4152,59.983,60.0027,263163.0
2024-08-05 11:00:00,61.09,61.62,61.04,61.56,196564.0,60.0027,60.5232,59.9535,60.4643,196564.0
2024-08-05 11:30:00,61.55,61.89,61.52,61.84,170950.0,60.4545,60.7884,60.425,60.7393,170950.0
2024-08-05 12:00:00,61.85,62.08,61.82,62.07,97823.0,60.7491,60.975,60.7197,60.9652,97823.0
2024-08-05 12:30:00,62.05,62.13,61.78,61.85,161977.0,60.9456,61.0241,60.6804,60.7491,161977.0
2024-08-05 13:00:00,61.85,62.09,61.75,62.01,101861.0,60.7491,60.9849,60.6509,60.9063,101861.0
2024-08-05 13:30:00,62.02,62.17,61.94,61.96,89751.0,60.9161,61.0634,60.8375,60.8572,89751.0
2024-08-05 14:00:00,61.95,62.24,61.91,62.15,170189.0,60.8474,61.1322,60.8081,61.0438,170189.0
2024-08-05 14:30:00,62.14,62.15,61.89,61.92,154808.0,61.034,61.0438,60.7884,60.8179,154808.0
2024-08-05 15:00:00,61.93,61.96,61.62,61.75,205162.0,60.8277,60.8572,60.5232,60.6509,205162.0
2024-08-05 15:30:00,61.75,61.76,61.33,61.45,633804.0,60.6509,60.6607,60.2384,60.3563,633804.0
2024-08-06 09:30:00,61.45,62.12,61.25,62.06,269948.0,60.3563,61.0143,60.1598,60.9554,269948.0
2024-08-06 10:00:00,62.07,62.33,61.99,62.08,209848.0,60.9652,61.2206,60.8866,60.975,209848.0
2024-08-06 10:30:00,62.09,62.24,61.91,61.99,146721.0,60.9849,61.1322,60.8081,60.8866,146721.0
2024-08-06 11:00:00,61.98,62.09,61.83,61.85,115573.0,60.8768,60.9849,60.7295,60.7491,115573.0
2024-08-06 11:30:00,61.84,62.1,61.79,62.08,98749.0,60.7393,60.9947,60.6902,60.975,98749.0
2024-08-06 12:00:00,62.1,62.3,62.1,62.19,106201.0,60.9947,61.1911,60.9947,61.0831,106201.0
2024-08-06 12:30:00,62.19,62.43,62.15,62.41,96390.0,61.0831,61.3188,61.0438,61.2992,96390.0
2024-08-06 13:00:00,62.41,62.53,62.39,62.51,120417.0,61.2992,61.417,61.2795,61.3974,120417.0
2024-08-06 13:30:00,62.52,62.65,62.51,62.59,98127.0,61.4072,61.5349,61.3974,61.476,98127.0
2024-08-06 14:00:00,62.6,62.72,62.38,62.7,88939.0,61.4858,61.6036,61.2697,61.584,88939.0
2024-08-06 14:30:00,62.69,62.97,62.66,62.75,152545.0,61.5742,61.8492,61.5447,61.6331,152545.0
2024-08-06 15:00:00,62.73,62.93,62.53,62.75,230091.0,61.6135,61.8099,61.417,61.6331,230091.0
2024-08-06 15:30:00,62.76,62.84,62.17,62.19,415327.0,61.6429,61.7215,61.0634,61.0831,415327.0
2024-08-07 09:30:00,63.12,63.49,62.92,63.46,207416.0,61.9965,62.3599,61.8001,62.3305,207416.0
2024-08-07 10:00:00,63.45,63.53,63.09,63.17,121813.0,62.3207,62.3992,61.9671,62.0456,121813.0
2024-08-07 10:30:00,63.15,63.34,63.07,63.22,83095.0,62.026,62.2126,61.9474,62.0947,83095.0
2024-08-07 11:00:00,63.22,63.25,63.03,63.14,75472.0,62.0947,62.1242,61.9081,62.0162,75472.0
2024-08-07 11:30:00,63.13,63.15,62.88,62.93,70217.0,62.0063,62.026,61.7608,61.8099,70217.0
2024-08-07 12:00:00,62.92,63.19,62.88,63.16,78259.0,61.8001,62.0653,61.7608,62.0358,78259.0
2024-08-07 12:30:00,63.17,63.18,62.83,62.87,78235.0,62.0456,62.0555,61.7117,61.751,78235.0
2024-08-07 13:00:00,62.87,63.02,62.72,62.9,81092.0,61.751,61.8983,61.6036,61.7804,81092.0
2024-08-07 13:30:00,62.9,63.02,62.55,62.66,81350.0,61.7804,61.8983,61.4367,61.5447,81350.0
2024-08-07 14:00:00,62.65,62.65,62.25,62.35,76783.0,61.5349,61.5349,61.142,61.2402,76783.0
2024-08-07 14:30:00,62.32,62.41,62.07,62.1,176790.0,61.2108,61.2992,60.9652,60.9947,176790.0
2024-08-07 15:00:00,62.09,62.14,61.95,62.04,395363.0,60.9849,61.034,60.8474,60.9358,395363.0
2024-08-07 15:30:00,62.03,62.05,61.55,61.71,691542.0,60.9259,60.9456,60.4545,60.6116,691542.0
2024-08-08 09:30:00,62.13,62.54,61.88,62.43,173885.0,61.0241,61.4269,60.7786,61.3188,173885.0
2024-08-08 10:00:00,62.45,62.87,62.4,62.84,163089.0,61.3385,61.751,61.2893,61.7215,163089.0
2024-08-08 10:30:00,62.84,63.25,62.81,63.25,153852.0,61.7215,62.1242,61.692,62.1242,153852.0
2024-08-08 11:00:00,63.25,63.31,63.03,63.17,102188.0,62.1242,62.1831,61.9081,62.0456,102188.0
2024-08-08 11:30:00,63.16,63.24,63.09,63.19,118433.0,62.0358,62.1144,61.9671,62.0653,118433.0
2024-08-08 12:00:00,63.18,63.29,63.06,63.1,106753.0,62.0555,62.1635,61.9376,61.9769,106753.0
2024-08-08 12:30:00,63.09,63.16,62.95,63.08,84731.0,61.9671,62.0358,61.8296,61.9572,84731.0
2024-08-08 13:00:00,63.08,63.36,63.03,63.35,85966.0,61.9572,62.2323,61.9081,62.2224,85966.0
2024-08-08 13:30:00,63.34,63.41,63.26,63.35,73690.0,62.2126,62.2814,62.134,62.2224,73690.0
2024-08-08 14:00:00,63.35,63.51,63.32,63.42,69383.0,62.2224,62.3796,62.193,62.2912,69383.0
2024-08-08 14:30:00,63.42,63.57,63.37,63.52,102812.0,62.2912,62.4385,62.2421,62.3894,102812.0
2024-08-08 15:00:00,63.52,63.7,63.45,63.63,124052.0,62.3894,62.5662,62.3207,62.4974,124052.0
2024-08-08 15:30:00,63.63,63.63,63.36,63.4,480382.0,62.4974,62.4974,62.2323,62.2715,480382.0
2024-08-09 09:30:00,63.37,63.62,63.23,63.53,119457.0,62.2421,62.4876,62.1046,62.3992,119457.0
2024-08-09 10:00:00,63.52,63.68,63.39,63.41,89344.0,62.3894,62.5466,62.2617,62.2814,89344.0
2024-08-09 10:30:00,63.4,63.67,63.33,63.61,116917.0,62.2715,62.5367,62.2028,62.4778,116917.0
2024-08-09 11:00:00,63.63,63.77,63.56,63.56,79110.0,62.4974,62.635,62.4287,62.4287,79110.0
2024-08-09 11:30:00,63.56,63.66,63.48,63.49,59928.0,62.4287,62.5269,62.3501,62.3599,59928.0
2024-08-09 12:00:00,63.49,63.52,63.44,63.49,63045.0,62.3599,62.3894,62.3108,62.3599,63045.0
2024-08-09 12:30:00,63.49,63.53,63.45,63.5,66136.0,62.3599,62.3992,62.3207,62.3698,66136.0
2024-08-09 13:00:00,63.51,63.73,63.41,63.73,81863.0,62.3796,62.5957,62.2814,62.5957,81863.0
2024-08-09 13:30:00,63.73,63.75,63.41,63.5,46753.0,62.5957,62.6153,62.2814,62.3698,46753.0
2024-08-09 14:00:00,63.51,63.64,63.48,63.61,84279.0,62.3796,62.5073,62.3501,62.4778,84279.0
2024-08-09 14:30:00,63.62,63.76,63.58,63.7,104591.0,62.4876,62.6251,62.4483,62.5662,104591.0
2024-08-09 15:00:00,63.7,63.78,63.63,63.74,127582.0,62.5662,62.6448,62.4974,62.6055,127582.0
2024-08-09 15:30:00,63.74,63.81,63.63,63.78,404421.0,62.6055,62.6742,62.4974,62.6448,404421.0
2024-08-12 09:30:00,63.87,64.26,63.47,63.66,199490.0,62.7332,63.1162,62.3403,62.5269,199490.0
2024-08-12 10:00:00,63.65,63.85,63.63,63.76,111068.0,62.5171,62.7135,62.4974,62.6251,111068.0
2024-08-12 10:30:00,63.76,63.99,63.74,63.99,140839.0,62.6251,62.851,62.6055,62.851,140839.0
2024-08-12 11:00:00,64.0,64.03,63.51,63.58,76542.0,62.8609,62.8903,62.3796,62.4483,76542.0
2024-08-12 11:30:00,63.57,63.74,63.46,63.72,110254.0,62.4385,62.6055,62.3305,62.5858,110254.0
2024-08-12 12:00:00,63.72,63.75,63.45,63.53,94650.0,62.5858,62.6153,62.3207,62.3992,94650.0
2024-08-12 12:30:00,63.53,63.55,63.37,63.37,83491.0,62.3992,62.4189,62.2421,62.2421,83491.0
2024-08-12 13:00:00,63.37,63.5,63.29,63.4,91100.0,62.2421,62.3698,62.1635,62.2715,91100.0
2024-08-12 13:30:00,63.43,63.44,63.22,63.24,43916.0,62.301,62.3108,62.0947,62.1144,43916.0
2024-08-12 14:00:00,63.25,63.39,63.2,63.34,69513.0,62.1242,62.2617,62.0751,62.2126,69513.0
2024-08-12 14:30:00,63.33,63.44,63.31,63.43,94005.0,62.2028,62.3108,62.1831,62.301,94005.0
2024-08-12 15:00:00,63.42,63.42,63.27,63.33,116074.0,62.2912,62.2912,62.1439,62.2028,116074.0
2024-08-12 15:30:00,63.33,63.38,63.12,63.24,418414.0,62.2028,62.2519,61.9965,62.1144,418414.0
2024-08-13 09:30:00,63.6,63.63,63.13,63.19,111653.0,62.468,62.4974,62.0063,62.0653,111653.0
2024-08-13 10:00:00,63.18,63.18,62.83,63.11,121133.0,62.0555,62.0555,61.7117,61.9867,121133.0
2024-08-13 10:30:00,63.11,63.19,63.04,63.14,84414.0,61.9867,62.0653,61.918,62.0162,84414.0
2024-08-13 11:00:00,63.14,63.17,63.0,63.13,57815.0,62.0162,62.0456,61.8787,62.0063,57815.0
2024-08-13 11:30:00,63.13,63.26,63.11,63.2,57408.0,62.0063,62.134,61.9867,62.0751,57408.0
2024-08-13 12:00:00,63.2,63.41,63.17,63.29,36629.0,62.0751,62.2814,62.0456,62.1635,36629.0
2024-08-13 12:30:00,63.28,63.46,63.23,63.42,57502.0,62.1537,62.3305,62.1046,62.2912,57502.0
2024-08-13 13:00:00,63.41,63.42,63.32,63.39,39139.0,62.2814,62.2912,62.193,62.2617,39139.0
2024-08-13 13:30:00,63.38,63.46,63.31,63.44,68558.0,62.2519,62.3305,62.1831,62.3108,68558.0
2024-08-13 14:00:00,63.44,63.51,63.43,63.48,65183.0,62.3108,62.3796,62.301,62.3501,65183.0
2024-08-13 14:30:00,63.47,63.48,63.24,63.32,114995.0,62.3403,62.3501,62.1144,62.193,114995.0
2024-08-13 15:00:00,63.32,63.39,63.2,63.38,146452.0,62.193,62.2617,62.0751,62.2519,146452.0
2024-08-13 15:30:00,63.37,63.59,63.36,63.54,376120.0,62.2421,62.4582,62.2323,62.4091,376120.0
2024-08-14 09:30:00,63.61,64.12,63.5,63.93,129069.0,62.4778,62.9787,62.3698,62.7921,129069.0
2024-08-14 10:00:00,63.91,64.12,63.78,64.09,74914.0,62.7725,62.9787,62.6448,62.9493,74914.0
2024-08-14 10:30:00,64.09,64.09,63.81,63.92,92920.0,62.9493,62.9493,62.6742,62.7823,92920.0
2024-08-14 11:00:00,63.91,63.99,63.84,63.97,108992.0,62.7725,62.851,62.7037,62.8314,108992.0
2024-08-14 11:30:00,63.98,64.08,63.96,64.04,102519.0,62.8412,62.9394,62.8216,62.9002,102519.0
2024-08-14 12:00:00,64.03,64.09,63.84,63.86,150990.0,62.8903,62.9493,62.7037,62.7234,150990.0
2024-08-14 12:30:00,63.85,64.03,63.84,64.01,158982.0,62.7135,62.8903,62.7037,62.8707,158982.0
2024-08-14 13:00:00,64.01,64.01,63.87,63.93,93762.0,62.8707,62.8707,62.7332,62.7921,93762.0
2024-08-14 13:30:00,63.93,64.07,63.9,64.03,64526.0,62.7921,62.9296,62.7626,62.8903,64526.0
2024-08-14 14:00:00,64.02,64.15,63.95,64.07,80702.0,62.8805,63.0082,62.8118,62.9296,80702.0
2024-08-14 14:30:00,64.06,64.27,64.06,64.23,70656.0,62.9198,63.1261,62.9198,63.0868,70656.0
2024-08-14 15:00:00,64.23,64.38,64.14,64.15,104804.0,63.0868,63.2341,62.9984,63.0082,104804.0
2024-08-14 15:30:00,64.15,64.28,64.03,64.09,360591.0,63.0082,63.1359,62.8903,62.9493,360591.0
2024-08-15 09:30:00,64.77,65.04,64.5,64.67,273861.0,63.6172,63.8824,63.352,63.5189,273861.0
2024-08-15 10:00:00,64.67,64.88,64.56,64.79,149918.0,63.5189,63.7252,63.4109,63.6368,149918.0
2024-08-15 10:30:00,64.81,64.9,64.71,64.9,95274.0,63.6564,63.7448,63.5582,63.7448,95274.0
2024-08-15 11:00:00,64.92,65.01,64.87,64.92,147870.0,63.7645,63.8529,63.7154,63.7645,147870.0
2024-08-15 11:30:00,64.93,64.99,64.78,64.97,122988.0,63.7743,63.8332,63.627,63.8136,122988.0
2024-08-15 12:00:00,64.97,65.2,64.96,65.17,94878.0,63.8136,64.0395,63.8038,64.01,94878.0
2024-08-15 12:30:00,65.17,65.19,64.85,65.04,116766.0,64.01,64.0297,63.6957,63.8824,116766.0
2024-08-15 13:00:00,65.05,65.06,64.94,65.0,61665.0,63.8922,63.902,63.7841,63.8431,61665.0
2024-08-15 13:30:00,65.0,65.01,64.87,64.94,166542.0,63.8431,63.8529,63.7154,63.7841,166542.0
2024-08-15 14:00:00,64.94,65.07,64.91,65.05,70342.0,63.7841,63.9118,63.7547,63.8922,70342.0
2024-08-15 14:30:00,65.06,65.16,64.9,64.92,168470.0,63.902,64.0002,63.7448,63.7645,168470.0
2024-08-15 15:00:00,64.91,65.26,64.86,65.18,163463.0,63.7547,64.0984,63.7056,64.0199,163463.0
2024-08-15 15:30:00,65.17,65.18,64.85,65.0,634755.0,64.01,64.0199,63.6957,63.8431,634755.0
2024-08-16 09:30:00,65.05,65.6,65.05,65.56,334238.0,63.8922,64.4324,63.8922,64.3931,334238.0
2024-08-16 10:00:00,65.55,65.68,65.26,65.3,231022.0,64.3833,64.511,64.0984,64.1377,231022.0
2024-08-16 10:30:00,65.28,65.3,65.03,65.29,114096.0,64.1181,64.1377,63.8725,64.1279,114096.0
2024-08-16 11:00:00,65.29,65.33,65.24,65.29,94536.0,64.1279,64.1672,64.0788,64.1279,94536.0
2024-08-16 11:30:00,65.29,65.47,65.29,65.41,77685.0,64.1279,64.3047,64.1279,64.2458,77685.0
2024-08-16 12:00:00,65.4,65.73,65.39,65.42,131646.0,64.2359,64.5601,64.2261,64.2556,131646.0
2024-08-16 12:30:00,65.43,65.53,65.4,65.41,103936.0,64.2654,64.3636,64.2359,64.2458,103936.0
2024-08-16 13:00:00,65.41,65.54,65.34,65.34,95696.0,64.2458,64.3735,64.177,64.177,95696.0
2024-08-16 13:30:00,65.34,65.47,65.29,65.31,220508.0,64.177,64.3047,64.1279,64.1475,220508.0
2024-08-16 14:00:00,65.3,65.4,65.25,65.32,119611.0,64.1377,64.2359,64.0886,64.1574,119611.0
2024-08-16 14:30:00,65.33,65.43,65.32,65.42,127865.0,64.1672,64.2654,64.1574,64.2556,127865.0
2024-08-16 15:00:00,65.41,65.47,65.35,65.39,250331.0,64.2458,64.3047,64.1868,64.2261,250331.0
2024-08-16 15:30:00,65.38,65.68,65.26,65.6,1029235.0,64.2163,64.511,64.0984,64.4324,1029235.0
2024-08-19 09:30:00,65.64,65.93,65.41,65.52,103027.0,64.4717,64.7565,64.2458,64.3538,103027.0
2024-08-19 10:00:00,65.52,65.65,65.45,65.63,91248.0,64.3538,64.4815,64.2851,64.4619,91248.0
2024-08-19 10:30:00,65.6,65.76,65.58,65.67,44064.0,64.4324,64.5895,64.4127,64.5011,44064.0
2024-08-19 11:00:00,65.67,65.67,65.39,65.44,56279.0,64.5011,64.5011,64.2261,64.2752,56279.0
2024-08-19 11:30:00,65.45,65.56,65.41,65.48,40629.0,64.2851,64.3931,64.2458,64.3145,40629.0
2024-08-19 12:00:00,65.48,65.51,65.35,65.47,56489.0,64.3145,64.344,64.1868,64.3047,56489.0
2024-08-19 12:30:00,65.46,65.56,65.44,65.51,68113.0,64.2949,64.3931,64.2752,64.344,68113.0
2024-08-19 13:00:00,65.5,65.54,65.46,65.49,47594.0,64.3342,64.3735,64.2949,64.3243,47594.0
2024-08-19 13:30:00,65.5,65.6,65.48,65.54,62283.0,64.3342,64.4324,64.3145,64.3735,62283.0
2024-08-19 14:00:00,65.55,65.6,65.51,65.56,46418.0,64.3833,64.4324,64.344,64.3931,46418.0
2024-08-19 14:30:00,65.56,65.67,65.56,65.65,61078.0,64.3931,64.5011,64.3931,64.4815,61078.0
2024-08-19 15:00:00,65.65,65.66,65.57,65.59,101672.0,64.4815,64.4913,64.4029,64.4226,101672.0
2024-08-19 15:30:00,65.59,65.74,65.5,65.74,491837.0,64.4226,64.5699,64.3342,64.5699,491837.0
2024-08-20 09:30:00,65.76,65.76,65.38,65.65,97337.0,64.5895,64.5895,64.2163,64.4815,97337.0
2024-08-20 10:00:00,65.65,65.66,65.53,65.56,76182.0,64.4815,64.4913,64.3636,64.3931,76182.0
2024-08-20 10:30:00,65.55,65.74,65.53,65.64,75825.0,64.3833,64.5699,64.3636,64.4717,75825.0
2024-08-20 11:00:00,65.63,65.63,65.2,65.25,68245.0,64.4619,64.4619,64.0395,64.0886,68245.0
2024-08-20 11:30:00,65.26,65.32,65.17,65.31,51486.0,64.0984,64.1574,64.01,64.1475,51486.0
2024-08-20 12:00:00,65.31,65.32,65.2,65.25,33853.0,64.1475,64.1574,64.0395,64.0886,33853.0
2024-08-20 12:30:00,65.25,65.35,65.24,65.27,54039.0,64.0886,64.1868,64.0788,64.1083,54039.0
2024-08-20 13:00:00,65.27,65.27,65.17,65.22,59080.0,64.1083,64.1083,64.01,64.0591,59080.0
2024-08-20 13:30:00,65.21,65.21,65.11,65.15,88235.0,64.0493,64.0493,63.9511,63.9904,88235.0
2024-08-20 14:00:00,65.16,65.37,65.15,65.33,70216.0,64.0002,64.2065,63.9904,64.1672,70216.0
2024-08-20 14:30:00,65.33,65.41,65.28,65.34,81949.0,64.1672,64.2458,64.1181,64.177,81949.0
2024-08-20 15:00:00,65.34,65.41,65.29,65.4,132867.0,64.177,64.2458,64.1279,64.2359,132867.0
2024-08-20 15:30:00,65.4,65.4,65.17,65.35,372477.0,64.2359,64.2359,64.01,64.1868,372477.0
2024-08-21 09:30:00,65.46,65.58,65.01,65.2,98137.0,64.2949,64.4127,63.8529,64.0395,98137.0
2024-08-21 10:00:00,65.2,65.21,65.02,65.18,83092.0,64.0395,64.0493,63.8627,64.0199,83092.0
2024-08-21 10:30:00,65.17,65.35,65.06,65.15,92011.0,64.01,64.1868,63.902,63.9904,92011.0
2024-08-21 11:00:00,65.14,65.21,65.04,65.17,89939.0,63.9806,64.0493,63.8824,64.01,89939.0
2024-08-21 11:30:00,65.16,65.31,65.07,65.14,55508.0,64.0002,64.1475,63.9118,63.9806,55508.0
2024-08-21 12:00:00,65.13,65.18,65.08,65.14,70118.0,63.9708,64.0199,63.9216,63.9806,70118.0
2024-08-21 12:30:00,65.14,65.21,65.13,65.19,70376.0,63.9806,64.0493,63.9708,64.0297,70376.0
2024-08-21 13:00:00,65.18,65.26,65.15,65.2,46525.0,64.0199,64.0984,63.9904,64.0395,46525.0
2024-08-21 13:30:00,65.2,65.32,65.19,65.31,61269.0,64.0395,64.1574,64.0297,64.1475,61269.0
2024-08-21 14:00:00,65.31,65.41,65.28,65.4,94085.0,64.1475,64.2458,64.1181,64.2359,94085.0
2024-08-21 14:30:00,65.4,65.47,65.37,65.39,96513.0,64.2359,64.3047,64.2065,64.2261,96513.0
2024-08-21 15:00:00,65.39,65.4,65.2,65.29,97199.0,64.2261,64.2359,64.0395,64.1279,97199.0
2024-08-21 15:30:00,65.29,65.43,65.21,65.23,450116.0,64.1279,64.2654,64.0493,64.069,450116.0
2024-08-22 09:30:00,65.4,65.59,65.24,65.45,121363.0,64.2359,64.4226,64.0788,64.2851,121363.0
2024-08-22 10:00:00,65.45,65.51,65.3,65.4,73061.0,64.2851,64.344,64.1377,64.2359,73061.0
2024-08-22 10:30:00,65.4,65.76,65.39,65.73,68729.0,64.2359,64.5895,64.2261,64.5601,68729.0
2024-08-22 11:00:00,65.74,65.74,65.43,65.5,88471.0,64.5699,64.5699,64.2654,64.3342,88471.0
2024-08-22 11:30:00,65.52,65.84,65.52,65.8,115527.0,64.3538,64.6681,64.3538,64.6288,115527.0
2024-08-22 12:00:00,65.81,65.97,65.8,65.92,57917.0,64.6386,64.7958,64.6288,64.7467,57917.0
2024-08-22 12:30:00,65.92,65.94,65.72,65.76,51557.0,64.7467,64.7663,64.5502,64.5895,51557.0
2024-08-22 13:00:00,65.75,65.87,65.67,65.68,62716.0,64.5797,64.6976,64.5011,64.511,62716.0
2024-08-22 13:30:00,65.67,65.77,65.57,65.57,110948.0,64.5011,64.5994,64.4029,64.4029,110948.0
2024-08-22 14:00:00,65.56,65.81,65.56,65.81,157122.0,64.3931,64.6386,64.3931,64.6386,157122.0
2024-08-22 14:30:00,65.8,65.8,65.6,65.63,124665.0,64.6288,64.6288,64.4324,64.4619,124665.0
2024-08-22 15:00:00,65.62,65.68,65.53,65.57,167802.0,64.452,64.511,64.3636,64.4029,167802.0
2024-08-22 15:30:00,65.57,65.61,65.39,65.51,528210.0,64.4029,64.4422,64.2261,64.344,528210.0
2024-08-23 09:30:00,65.79,65.95,65.5,65.92,89942.0,64.619,64.7762,64.3342,64.7467,89942.0
2024-08-23 10:00:00,65.93,66.45,65.93,66.4,187803.0,64.7565,65.2673,64.7565,65.2181,187803.0
2024-08-23 10:30:00,66.41,66.42,66.19,66.34,138469.0,65.228,65.2378,65.0119,65.1592,138469.0
2024-08-23 11:00:00,66.33,66.47,66.26,66.39,139567.0,65.1494,65.2869,65.0806,65.2083,139567.0
2024-08-23 11:30:00,66.39,66.41,66.04,66.04,87410.0,65.2083,65.228,64.8646,64.8646,87410.0
2024-08-23 12:00:00,66.05,66.05,65.84,65.95,54657.0,64.8744,64.8744,64.6681,64.7762,54657.0
2024-08-23 12:30:00,65.95,66.15,65.88,66.13,49963.0,64.7762,64.9726,64.7074,64.953,49963.0
2024-08-23 13:00:00,66.13,66.36,66.11,66.35,91075.0,64.953,65.1789,64.9333,65.169,91075.0
2024-08-23 13:30:00,66.34,66.35,66.07,66.11,63377.0,65.1592,65.169,64.894,64.9333,63377.0
2024-08-23 14:00:00,66.11,66.19,66.07,66.09,40091.0,64.9333,65.0119,64.894,64.9137,40091.0
2024-08-23 14:30:00,66.09,66.31,66.08,66.31,127651.0,64.9137,65.1297,64.9038,65.1297,127651.0
2024-08-23 15:00:00,66.32,66.48,66.28,66.47,191119.0,65.1396,65.2967,65.1003,65.2869,191119.0
2024-08-23 15:30:00,66.47,66.53,66.37,66.41,355467.0,65.2869,65.3458,65.1887,65.228,355467.0
2024-08-26 09:30:00,66.6,66.92,66.45,66.91,187005.0,65.4146,65.7289,65.2673,65.7191,187005.0
2024-08-26 10:00:00,66.92,67.19,66.88,67.18,150119.0,65.7289,65.9941,65.6896,65.9843,150119.0
2024-08-26 10:30:00,67.17,67.32,66.98,67.0,87239.0,65.9744,66.1218,65.7878,65.8075,87239.0
2024-08-26 11:00:00,67.0,67.0,66.78,66.79,59547.0,65.8075,65.8075,65.5914,65.6012,59547.0
2024-08-26 11:30:00,66.8,66.88,66.72,66.87,62409.0,65.611,65.6896,65.5325,65.6798,62409.0
2024-08-26 12:00:00,66.87,66.98,66.82,66.95,58244.0,65.6798,65.7878,65.6307,65.7584,58244.0
2024-08-26 12:30:00,66.95,67.09,66.94,67.09,82589.0,65.7584,65.8959,65.7485,65.8959,82589.0
2024-08-26 13:00:00,67.09,67.12,67.03,67.03,73421.0,65.8959,65.9253,65.8369,65.8369,73421.0
2024-08-26 13:30:00,67.03,67.03,66.8,66.9,99688.0,65.8369,65.8369,65.611,65.7092,99688.0
2024-08-26 14:00:00,66.91,66.94,66.79,66.89,114858.0,65.7191,65.7485,65.6012,65.6994,114858.0
2024-08-26 14:30:00,66.89,66.98,66.86,66.98,105416.0,65.6994,65.7878,65.67,65.7878,105416.0
2024-08-26 15:00:00,66.97,66.97,66.81,66.86,156278.0,65.778,65.778,65.6208,65.67,156278.0
2024-08-26 15:30:00,66.86,67.03,66.84,67.02,345954.0,65.67,65.8369,65.6503,65.8271,345954.0
2024-08-27 09:30:00,66.99,67.45,66.91,67.14,137309.0,65.7976,66.2495,65.7191,65.945,137309.0
2024-08-27 10:00:00,67.13,67.23,67.04,67.21,57331.0,65.9352,66.0334,65.8468,66.0137,57331.0
2024-08-27 10:30:00,67.21,67.54,67.18,67.51,81383.0,66.0137,66.3379,65.9843,66.3084,81383.0
2024-08-27 11:00:00,67.51,67.62,67.47,67.55,131093.0,66.3084,66.4164,66.2691,66.3477,131093.0
2024-08-27 11:30:00,67.54,67.56,67.42,67.52,131963.0,66.3379,66.3575,66.22,66.3182,131963.0
2024-08-27 12:00:00,67.52,67.59,67.44,67.47,52480.0,66.3182,66.387,66.2396,66.2691,52480.0
2024-08-27 12:30:00,67.46,67.46,67.32,67.38,45151.0,66.2593,66.2593,66.1218,66.1807,45151.0
2024-08-27 13:00:00,67.39,67.55,67.39,67.55,63834.0,66.1905,66.3477,66.1905,66.3477,63834.0
2024-08-27 13:30:00,67.55,67.61,67.39,67.42,120464.0,66.3477,66.4066,66.1905,66.22,120464.0
2024-08-27 14:00:00,67.41,67.45,67.34,67.38,59264.0,66.2102,66.2495,66.1414,66.1807,59264.0
2024-08-27 14:30:00,67.38,67.49,67.35,67.47,81657.0,66.1807,66.2887,66.1512,66.2691,81657.0
2024-08-27 15:00:00,67.48,67.51,67.37,67.42,99995.0,66.2789,66.3084,66.1709,66.22,99995.0
2024-08-27 15:30:00,67.41,67.45,67.19,67.23,413573.0,66.2102,66.2495,65.9941,66.0334,413573.0
2024-08-28 09:30:00,66.97,67.72,66.74,67.56,196988.0,65.778,66.5147,65.5521,66.3575,196988.0
2024-08-28 10:00:00,67.55,67.6,67.37,67.37,69009.0,66.3477,66.3968,66.1709,66.1709,69009.0
2024-08-28 10:30:00,67.37,67.67,67.35,67.64,75804.0,66.1709,66.4655,66.1512,66.4361,75804.0
2024-08-28 11:00:00,67.64,67.74,67.45,67.49,68963.0,66.4361,66.5343,66.2495,66.2887,68963.0
2024-08-28 11:30:00,67.49,67.49,67.35,67.39,50577.0,66.2887,66.2887,66.1512,66.1905,50577.0
2024-08-28 12:00:00,67.38,67.4,67.14,67.19,58208.0,66.1807,66.2003,65.945,65.9941,58208.0
2024-08-28 12:30:00,67.19,67.23,67.11,67.13,65587.0,65.9941,66.0334,65.9155,65.9352,65587.0
2024-08-28 13:00:00,67.12,67.15,66.99,67.04,53831.0,65.9253,65.9548,65.7976,65.8468,53831.0
2024-08-28 13:30:00,67.03,67.06,66.79,66.8,73725.0,65.8369,65.8664,65.6012,65.611,73725.0
2024-08-28 14:00:00,66.81,66.9,66.73,66.79,72332.0,65.6208,65.7092,65.5423,65.6012,72332.0
2024-08-28 14:30:00,66.8,67.02,66.71,67.02,101087.0,65.611,65.8271,65.5226,65.8271,101087.0
2024-08-28 15:00:00,67.02,67.06,66.87,67.05,173389.0,65.8271,65.8664,65.6798,65.8566,173389.0
2024-08-28 15:30:00,67.06,67.09,66.9,67.02,780099.0,65.8664,65.8959,65.7092,65.8271,780099.0
2024-08-29 09:30:00,67.26,67.31,66.77,66.92,215741.0,66.0628,66.1119,65.5816,65.7289,215741.0
2024-08-29 10:00:00,66.96,67.54,66.96,67.48,103051.0,65.7682,66.3379,65.7682,66.2789,103051.0
2024-08-29 10:30:00,67.49,67.5,67.26,67.29,55513.0,66.2887,66.2986,66.0628,66.0923,55513.0
2024-08-29 11:00:00,67.31,67.46,67.29,67.39,83214.0,66.1119,66.2593,66.0923,66.1905,83214.0
2024-08-29 11:30:00,67.4,67.5,67.33,67.48,81837.0,66.2003,66.2986,66.1316,66.2789,81837.0
2024-08-29 12:00:00,67.48,67.62,67.48,67.51,59507.0,66.2789,66.4164,66.2789,66.3084,59507.0
2024-08-29 12:30:00,67.51,67.57,67.48,67.53,48352.0,66.3084,66.3673,66.2789,66.328,48352.0
2024-08-29 13:00:00,67.53,67.56,67.43,67.56,81658.0,66.328,66.3575,66.2298,66.3575,81658.0
2024-08-29 13:30:00,67.56,67.63,67.49,67.6,63926.0,66.3575,66.4263,66.2887,66.3968,63926.0
2024-08-29 14:00:00,67.59,67.66,67.49,67.49,73448.0,66.387,66.4557,66.2887,66.2887,73448.0
2024-08-29 14:30:00,67.49,67.51,67.18,67.37,141018.0,66.2887,66.3084,65.9843,66.1709,141018.0
2024-08-29 15:00:00,67.37,67.56,67.28,67.56,192222.0,66.1709,66.3575,66.0825,66.3575,192222.0
2024-08-29 15:30:00,67.57,67.58,67.21,67.25,267443.0,66.3673,66.3771,66.0137,66.053,267443.0
2024-08-30 09:30:00,67.34,67.55,67.11,67.28,106141.0,66.1414,66.3477,65.9155,66.0825,106141.0
2024-08-30 10:00:00,67.29,67.44,67.29,67.4,73121.0,66.0923,66.2396,66.0923,66.2003,73121.0
2024-08-30 10:30:00,67.4,67.51,67.29,67.33,71285.0,66.2003,66.3084,66.0923,66.1316,71285.0
2024-08-30 11:00:00,67.32,67.41,67.28,67.33,80185.0,66.1218,66.2102,66.0825,66.1316,80185.0
2024-08-30 11:30:00,67.34,67.4,67.15,67.4,90039.0,66.1414,66.2003,65.9548,66.2003,90039.0
2024-08-30 12:00:00,67.4,67.52,67.32,67.44,89237.0,66.2003,66.3182,66.1218,66.2396,89237.0
2024-08-30 12:30:00,67.44,67.51,67.36,67.48,81950.0,66.2396,66.3084,66.1611,66.2789,81950.0
2024-08-30 13:00:00,67.48,67.65,67.46,67.53,84283.0,66.2789,66.4459,66.2593,66.328,84283.0
2024-08-30 13:30:00,67.53,67.77,67.53,67.75,131013.0,66.328,66.5638,66.328,66.5441,131013.0
2024-08-30 14:00:00,67.75,67.91,67.73,67.85,105252.0,66.5441,66.7013,66.5245,66.6423,105252.0
2024-08-30 14:30:00,67.85,68.0,67.84,67.95,92160.0,66.6423,66.7897,66.6325,66.7406,92160.0
2024-08-30 15:00:00,67.93,68.04,67.88,68.03,139571.0,66.7209,66.829,66.6718,66.8191,139571.0
2024-08-30 15:30:00,68.03,68.37,68.0,68.22,475713.0,66.8191,67.1531,66.7897,67.0058,475713.0
2024-09-03 09:30:00,67.85,68.31,67.69,68.12,174895.0,66.6423,67.0942,66.4852,66.9075,174895.0
2024-09-03 10:00:00,68.1,68.14,67.57,67.71,87274.0,66.8879,66.9272,66.3673,66.5048,87274.0
2024-09-03 10:30:00,67.7,67.73,67.57,67.73,68302.0,66.495,66.5245,66.3673,66.5245,68302.0
2024-09-03 11:00:00,67.73,68.19,67.73,68.15,130914.0,66.5245,66.9763,66.5245,66.937,130914.0
2024-09-03 11:30:00,68.15,68.21,68.07,68.14,72514.0,66.937,66.9959,66.8584,66.9272,72514.0
2024-09-03 12:00:00,68.14,68.19,67.98,68.02,74435.0,66.9272,66.9763,66.77,66.8093,74435.0
2024-09-03 12:30:00,68.02,68.12,67.98,68.09,56326.0,66.8093,66.9075,66.77,66.8781,56326.0
2024-09-03 13:00:00,68.08,68.17,68.04,68.13,63250.0,66.8682,66.9566,66.829,66.9174,63250.0
2024-09-03 13:30:00,68.12,68.18,67.99,68.1,79115.0,66.9075,66.9665,66.7798,66.8879,79115.0
2024-09-03 14:00:00,68.1,68.1,67.96,68.0,80195.0,66.8879,66.8879,66.7504,66.7897,80195.0
2024-09-03 14:30:00,68.0,68.05,67.93,67.95,92323.0,66.7897,66.8388,66.7209,66.7406,92323.0
2024-09-03 15:00:00,67.95,67.98,67.9,67.95,170825.0,66.7406,66.77,66.6914,66.7406,170825.0
2024-09-03 15:30:00,67.95,67.99,67.64,67.9,465345.0,66.7406,66.7798,66.4361,66.6914,465345.0
2024-09-04 09:30:00,68.24,68.54,68.03,68.34,220645.0,67.0254,67.3201,66.8191,67.1236,220645.0
2024-09-04 10:00:00,68.33,68.4,68.14,68.31,124934.0,67.1138,67.1825,66.9272,67.0942,124934.0
2024-09-04 10:30:00,68.31,68.4,68.21,68.4,95715.0,67.0942,67.1825,66.9959,67.1825,95715.0
2024-09-04 11:00:00,68.39,68.43,68.15,68.15,139929.0,67.1727,67.212,66.937,66.937,139929.0
2024-09-04 11:30:00,68.12,68.12,67.97,68.03,66781.0,66.9075,66.9075,66.7602,66.8191,66781.0
2024-09-04 12:00:00,68.05,68.09,67.94,68.01,53800.0,66.8388,66.8781,66.7307,66.7995,53800.0
2024-09-04 12:30:00,68.02,68.13,67.99,68.08,78938.0,66.8093,66.9174,66.7798,66.8682,78938.0
2024-09-04 13:00:00,68.05,68.05,67.83,67.85,51262.0,66.8388,66.8388,66.6227,66.6423,51262.0
2024-09-04 13:30:00,67.85,67.91,67.75,67.76,58256.0,66.6423,66.7013,66.5441,66.5539,58256.0
2024-09-04 14:00:00,67.76,67.8,67.68,67.74,63055.0,66.5539,66.5932,66.4754,66.5343,63055.0
2024-09-04 14:30:00,67.72,67.77,67.65,67.69,67391.0,66.5147,66.5638,66.4459,66.4852,67391.0
2024-09-04 15:00:00,67.7,67.73,67.61,67.69,121016.0,66.495,66.5245,66.4066,66.4852,121016.0
2024-09-04 15:30:00,67.69,67.85,67.58,67.72,279360.0,66.4852,66.6423,66.3771,66.5147,279360.0
2024-09-05 09:30:00,68.26,68.45,67.89,68.06,223282.0,67.045,67.2317,66.6816,66.8486,223282.0
2024-09-05 10:00:00,68.03,68.43,68.03,68.41,236399.0,66.8191,67.212,66.8191,67.1924,236399.0
2024-09-05 10:30:00,68.42,68.49,68.17,68.19,165815.0,67.2022,67.2709,66.9566,66.9763,165815.0
2024-09-05 11:00:00,68.2,68.26,67.88,67.89,122431.0,66.9861,67.045,66.6718,66.6816,122431.0
2024-09-05 11:30:00,67.89,67.9,67.57,67.6,115251.0,66.6816,66.6914,66.3673,66.3968,115251.0
2024-09-05 12:00:00,67.58,67.61,67.4,67.45,75632.0,66.3771,66.4066,66.2003,66.2495,75632.0
2024-09-05 12:30:00,67.46,67.62,67.4,67.58,131863.0,66.2593,66.4164,66.2003,66.3771,131863.0
2024-09-05 13:00:00,67.58,67.7,67.47,67.62,164196.0,66.3771,66.495,66.2691,66.4164,164196.0
2024-09-05 13:30:00,67.62,68.03,67.61,68.01,154002.0,66.4164,66.8191,66.4066,66.7995,154002.0
2024-09-05 14:00:00,68.02,68.03,67.9,67.94,72143.0,66.8093,66.8191,66.6914,66.7307,72143.0
2024-09-05 14:30:00,67.92,68.15,67.92,68.05,109115.0,66.7111,66.937,66.7111,66.8388,109115.0
2024-09-05 15:00:00,68.05,68.14,67.95,68.06,139148.0,66.8388,66.9272,66.7406,66.8486,139148.0
2024-09-05 15:30:00,68.06,68.13,67.88,68.0,494619.0,66.8486,66.9174,66.6718,66.7897,494619.0
2024-09-06 09:30:00,68.15,68.6,68.02,68.14,476049.0,66.937,67.379,66.8093,66.9272,476049.0
2024-09-06 10:00:00,68.17,68.29,67.65,67.73,262495.0,66.9566,67.0745,66.4459,66.5245,262495.0
2024-09-06 10:30:00,67.74,67.75,67.08,67.1,158631.0,66.5343,66.5441,65.886,65.9057,158631.0
2024-09-06 11:00:00,67.11,67.56,66.73,66.82,153077.0,65.9155,66.3575,65.5423,65.6307,153077.0
2024-09-06 11:30:00,66.85,67.02,66.74,66.78,154334.0,65.6601,65.8271,65.5521,65.5914,154334.0
2024-09-06 12:00:00,66.77,66.84,66.65,66.65,53589.0,65.5816,65.6503,65.4637,65.4637,53589.0
2024-09-06 12:30:00,66.65,66.77,66.45,66.51,68696.0,65.4637,65.5816,65.2673,65.3262,68696.0
2024-09-06 13:00:00,66.52,66.85,66.49,66.76,81056.0,65.336,65.6601,65.3065,65.5717,81056.0
2024-09-06 13:30:00,66.75,66.83,66.69,66.75,88536.0,65.5619,65.6405,65.503,65.5619,88536.0
2024-09-06 14:00:00,66.75,66.8,66.38,66.45,130111.0,65.5619,65.611,65.1985,65.2673,130111.0
2024-09-06 14:30:00,66.46,66.48,66.22,66.3,149075.0,65.2771,65.2967,65.0414,65.1199,149075.0
2024-09-06 15:00:00,66.3,66.53,66.3,66.47,246044.0,65.1199,65.3458,65.1199,65.2869,246044.0
2024-09-06 15:30:00,66.47,66.5,66.27,66.42,537084.0,65.2869,65.3164,65.0905,65.2378,537084.0
2024-09-09 09:30:00,67.02,67.5,66.94,67.15,271083.0,65.8271,66.2986,65.7485,65.9548,271083.0
2024-09-09 10:00:00,67.17,67.64,67.1,67.43,97746.0,65.9744,66.4361,65.9057,66.2298,97746.0
2024-09-09 10:30:00,67.44,67.59,67.35,67.36,108273.0,66.2396,66.387,66.1512,66.1611,108273.0
2024-09-09 11:00:00,67.37,67.57,67.25,67.56,63122.0,66.1709,66.3673,66.053,66.3575,63122.0
2024-09-09 11:30:00,67.56,67.78,67.3,67.72,272832.0,66.3575,66.5736,66.1021,66.5147,272832.0
2024-09-09 12:00:00,67.71,68.0,67.67,67.98,93042.0,66.5048,66.7897,66.4655,66.77,93042.0
2024-09-09 12:30:00,67.98,68.19,67.98,68.16,60477.0,66.77,66.9763,66.77,66.9468,60477.0
2024-09-09 13:00:00,68.17,68.22,68.06,68.16,70413.0,66.9566,67.0058,66.8486,66.9468,70413.0
2024-09-09 13:30:00,68.17,68.28,67.88,67.89,209193.0,66.9566,67.0647,66.6718,66.6816,209193.0
2024-09-09 14:00:00,67.88,67.95,67.83,67.88,91290.0,66.6718,66.7406,66.6227,66.6718,91290.0
2024-09-09 14:30:00,67.88,67.88,67.67,67.78,100574.0,66.6718,66.6718,66.4655,66.5736,100574.0
2024-09-09 15:00:00,67.76,67.79,67.64,67.77,173909.0,66.5539,66.5834,66.4361,66.5638,173909.0
2024-09-09 15:30:00,67.77,67.97,67.55,67.72,560696.0,66.5638,66.7602,66.3477,66.5147,560696.0
2024-09-10 09:30:00,67.94,67.94,66.9,66.96,142719.0,66.7307,66.7307,65.7092,65.7682,142719.0
2024-09-10 10:00:00,66.95,66.98,66.14,66.23,138727.0,65.7584,65.7878,64.9628,65.0512,138727.0
2024-09-10 10:30:00,66.23,66.53,66.16,66.53,204586.0,65.0512,65.3458,64.9824,65.3458,204586.0
2024-09-10 11:00:00,66.53,66.9,66.51,66.75,167536.0,65.3458,65.7092,65.3262,65.5619,167536.0
2024-09-10 11:30:00,66.75,66.82,66.2,66.23,215066.0,65.5619,65.6307,65.0217,65.0512,215066.0
2024-09-10 12:00:00,66.2,66.34,66.15,66.2,96888.0,65.0217,65.1592,64.9726,65.0217,96888.0
2024-09-10 12:30:00,66.19,66.26,66.03,66.14,107494.0,65.0119,65.0806,64.8547,64.9628,107494.0
2024-09-10 13:00:00,66.13,66.56,66.12,66.55,144440.0,64.953,65.3753,64.9431,65.3655,144440.0
2024-09-10 13:30:00,66.57,66.8,66.57,66.73,90408.0,65.3851,65.611,65.3851,65.5423,90408.0
2024-09-10 14:00:00,66.73,66.8,66.64,66.76,181088.0,65.5423,65.611,65.4539,65.5717,181088.0
2024-09-10 14:30:00,66.76,67.07,66.72,67.06,174772.0,65.5717,65.8762,65.5325,65.8664,174772.0
2024-09-10 15:00:00,67.05,67.61,66.8,67.39,903471.0,65.8566,66.4066,65.611,66.1905,903471.0
2024-09-10 15:30:00,67.37,67.55,67.16,67.51,618789.0,66.1709,66.3477,65.9646,66.3084,618789.0
2024-09-11 09:30:00,67.23,67.26,66.52,66.58,143365.0,66.0334,66.0628,65.336,65.3949,143365.0
2024-09-11 10:00:00,66.58,66.58,66.01,66.07,153516.0,65.3949,65.3949,64.8351,64.894,153516.0
2024-09-11 10:30:00,66.06,66.66,66.0,66.64,162599.0,64.8842,65.4735,64.8253,65.4539,162599.0
2024-09-11 11:00:00,66.64,66.87,66.59,66.71,162368.0,65.4539,65.6798,65.4048,65.5226,162368.0
2024-09-11 11:30:00,66.73,67.03,66.71,66.97,117674.0,65.5423,65.8369,65.5226,65.778,117674.0
2024-09-11 12:00:00,66.96,67.16,66.93,67.16,131391.0,65.7682,65.9646,65.7387,65.9646,131391.0
2024-09-11 12:30:00,67.17,67.42,67.11,67.42,149087.0,65.9744,66.22,65.9155,66.22,149087.0
2024-09-11 13:00:00,67.41,67.59,67.37,67.44,87393.0,66.2102,66.387,66.1709,66.2396,87393.0
2024-09-11 13:30:00,67.46,67.74,67.46,67.59,145040.0,66.2593,66.5343,66.2593,66.387,145040.0
2024-09-11 14:00:00,67.59,67.75,67.58,67.65,113027.0,66.387,66.5441,66.3771,66.4459,113027.0
2024-09-11 14:30:00,67.66,67.97,67.6,67.87,128595.0,66.4557,66.7602,66.3968,66.662,128595.0
2024-09-11 15:00:00,67.88,68.05,67.77,68.0,199887.0,66.6718,66.8388,66.5638,66.7897,199887.0
2024-09-11 15:30:00,68.02,68.18,67.73,68.09,514912.0,66.8093,66.9665,66.5245,66.8781,514912.0
2024-09-12 09:30:00,68.25,68.67,68.01,68.22,168951.0,67.0352,67.4477,66.7995,67.0058,168951.0
2024-09-12 10:00:00,68.2,68.51,68.02,68.51,229052.0,66.9861,67.2906,66.8093,67.2906,229052.0
2024-09-12 10:30:00,68.51,68.56,68.3,68.3,130005.0,67.2906,67.3397,67.0843,67.0843,130005.0
2024-09-12 11:00:00,68.3,68.65,68.29,68.59,178036.0,67.0843,67.4281,67.0745,67.3692,178036.0
2024-09-12 11:30:00,68.59,68.7,68.49,68.53,115480.0,67.3692,67.4772,67.2709,67.3102,115480.0
2024-09-12 12:00:00,68.53,68.62,68.5,68.54,69276.0,67.3102,67.3986,67.2808,67.3201,69276.0
2024-09-12 12:30:00,68.53,68.63,68.43,68.6,79258.0,67.3102,67.4085,67.212,67.379,79258.0
2024-09-12 13:00:00,68.6,68.73,68.58,68.72,226647.0,67.379,67.5067,67.3593,67.4969,226647.0
2024-09-12 13:30:00,68.72,68.86,68.7,68.8,121705.0,67.4969,67.6344,67.4772,67.5754,121705.0
2024-09-12 14:00:00,68.8,68.83,68.54,68.67,140912.0,67.5754,67.6049,67.3201,67.4477,140912.0
2024-09-12 14:30:00,68.67,68.78,68.53,68.69,83077.0,67.4477,67.5558,67.3102,67.4674,83077.0
2024-09-12 15:00:00,68.68,68.87,68.63,68.83,203352.0,67.4576,67.6442,67.4085,67.6049,203352.0
2024-09-12 15:30:00,68.83,69.1,68.8,69.05,707516.0,67.6049,67.8701,67.5754,67.821,707516.0
2024-09-13 09:30:00,69.36,69.74,69.16,69.44,181291.0,68.1255,68.4987,67.929,68.204,181291.0
2024-09-13 10:00:00,69.48,69.53,69.14,69.28,183099.0,68.2433,68.2924,67.9094,68.0469,183099.0
2024-09-13 10:30:00,69.27,69.3,68.67,68.76,149565.0,68.0371,68.0665,67.4477,67.5361,149565.0
2024-09-13 11:00:00,68.76,68.91,68.64,68.78,160572.0,67.5361,67.6835,67.4183,67.5558,160572.0
2024-09-13 11:30:00,68.77,68.97,68.73,68.89,85518.0,67.546,67.7424,67.5067,67.6638,85518.0
2024-09-13 12:00:00,68.9,68.92,68.78,68.81,73738.0,67.6736,67.6933,67.5558,67.5853,73738.0
2024-09-13 12:30:00,68.81,68.85,68.65,68.78,290660.0,67.5853,67.6245,67.4281,67.5558,290660.0
2024-09-13 13:00:00,68.78,68.92,68.57,68.89,243338.0,67.5558,67.6933,67.3495,67.6638,243338.0
2024-09-13 13:30:00,68.89,68.97,68.82,68.89,113284.0,67.6638,67.7424,67.5951,67.6638,113284.0
2024-09-13 14:00:00,68.89,68.98,68.75,68.76,87921.0,67.6638,67.7522,67.5263,67.5361,87921.0
2024-09-13 14:30:00,68.75,68.86,68.69,68.76,101876.0,67.5263,67.6344,67.4674,67.5361,101876.0
2024-09-13 15:00:00,68.75,68.88,68.7,68.77,233572.0,67.5263,67.654,67.4772,67.546,233572.0
2024-09-13 15:30:00,68.77,68.91,68.51,68.71,486036.0,67.546,67.6835,67.2906,67.487,486036.0
2024-09-16 09:30:00,69.0,69.55,69.0,69.52,167936.0,67.7719,68.3121,67.7719,68.2826,167936.0
2024-09-16 10:00:00,69.53,69.93,69.45,69.69,147820.0,68.2924,68.6853,68.2139,68.4496,147820.0
2024-09-16 10:30:00,69.69,69.84,69.62,69.84,133951.0,68.4496,68.5969,68.3808,68.5969,133951.0
2024-09-16 11:00:00,69.84,69.95,69.77,69.86,145709.0,68.5969,68.705,68.5282,68.6166,145709.0
2024-09-16 11:30:00,69.86,70.3,69.85,70.27,197116.0,68.6166,69.0487,68.6067,69.0193,197116.0
2024-09-16 12:00:00,70.26,70.52,70.23,70.49,102623.0,69.0094,69.2648,68.98,69.2353,102623.0
2024-09-16 12:30:00,70.48,70.53,70.38,70.45,122606.0,69.2255,69.2746,69.1273,69.1961,122606.0
2024-09-16 13:00:00,70.45,70.5,70.25,70.35,142500.0,69.1961,69.2452,68.9996,69.0978,142500.0
2024-09-16 13:30:00,70.35,70.35,70.16,70.24,144493.0,69.0978,69.0978,68.9112,68.9898,144493.0
2024-09-16 14:00:00,70.24,70.31,70.18,70.23,66723.0,68.9898,69.0586,68.9309,68.98,66723.0
2024-09-16 14:30:00,70.23,70.5,70.19,70.44,82070.0,68.98,69.2452,68.9407,69.1862,82070.0
2024-09-16 15:00:00,70.44,70.46,70.29,70.36,89552.0,69.1862,69.2059,69.0389,69.1077,89552.0
2024-09-16 15:30:00,70.35,70.61,70.33,70.56,433751.0,69.0978,69.3532,69.0782,69.3041,433751.0
2024-09-17 09:30:00,70.45,70.56,70.25,70.43,151037.0,69.1961,69.3041,68.9996,69.1764,151037.0
2024-09-17 10:00:00,70.43,70.75,70.41,70.57,183866.0,69.1764,69.4907,69.1568,69.3139,183866.0
2024-09-17 10:30:00,70.58,70.8,70.51,70.64,348145.0,69.3237,69.5398,69.255,69.3827,348145.0
2024-09-17 11:00:00,70.64,70.9,70.64,70.83,131863.0,69.3827,69.6381,69.3827,69.5693,131863.0
2024-09-17 11:30:00,70.83,70.92,70.77,70.78,166686.0,69.5693,69.6577,69.5104,69.5202,166686.0
2024-09-17 12:00:00,70.78,70.88,70.67,70.82,102192.0,69.5202,69.6184,69.4121,69.5595,102192.0
2024-09-17 12:30:00,70.79,70.82,70.29,70.45,111037.0,69.53,69.5595,69.0389,69.1961,111037.0
2024-09-17 13:00:00,70.44,70.51,70.3,70.44,111534.0,69.1862,69.255,69.0487,69.1862,111534.0
2024-09-17 13:30:00,70.43,70.71,70.36,70.69,119855.0,69.1764,69.4514,69.1077,69.4318,119855.0
2024-09-17 14:00:00,70.68,70.81,70.59,70.64,47236.0,69.422,69.5497,69.3336,69.3827,47236.0
2024-09-17 14:30:00,70.63,70.69,70.57,70.62,58361.0,69.3729,69.4318,69.3139,69.363,58361.0
2024-09-17 15:00:00,70.63,70.68,70.49,70.57,80793.0,69.3729,69.422,69.2353,69.3139,80793.0
2024-09-17 15:30:00,70.57,70.85,70.54,70.85,416607.0,69.3139,69.5889,69.2845,69.5889,416607.0
2024-09-18 09:30:00,70.72,71.28,70.36,70.97,271589.0,69.4613,70.0113,69.1077,69.7068,271589.0
2024-09-18 10:00:00,70.95,71.1,70.84,71.06,75772.0,69.6872,69.8345,69.5791,69.7952,75772.0
2024-09-18 10:30:00,71.05,71.05,70.82,71.01,59274.0,69.7854,69.7854,69.5595,69.7461,59274.0
2024-09-18 11:00:00,71.0,71.35,70.94,71.33,82393.0,69.7363,70.08,69.6773,70.0604,82393.0
2024-09-18 11:30:00,71.33,71.38,71.18,71.19,63104.0,70.0604,70.1095,69.9131,69.9229,63104.0
2024-09-18 12:00:00,71.19,71.24,71.1,71.19,40749.0,69.9229,69.972,69.8345,69.9229,40749.0
2024-09-18 12:30:00,71.19,71.32,71.17,71.27,43517.0,69.9229,70.0506,69.9032,70.0015,43517.0
2024-09-18 13:00:00,71.27,71.38,71.26,71.36,64362.0,70.0015,70.1095,69.9916,70.0899,64362.0
2024-09-18 13:30:00,71.37,71.41,71.03,71.23,115434.0,70.0997,70.139,69.7657,69.9622,115434.0
2024-09-18 14:00:00,71.21,71.76,70.96,71.35,159803.0,69.9425,70.4827,69.697,70.08,159803.0
2024-09-18 14:30:00,71.34,71.75,71.26,71.28,181946.0,70.0702,70.4729,69.9916,70.0113,181946.0
2024-09-18 15:00:00,71.26,71.8,71.17,71.63,109152.0,69.9916,70.522,69.9032,70.3551,109152.0
2024-09-18 15:30:00,71.61,71.61,70.98,71.04,348996.0,70.3354,70.3354,69.7166,69.7756,348996.0
2024-09-19 09:30:00,71.5,71.84,70.6,71.28,174116.0,70.2274,70.5613,69.3434,70.0113,174116.0
2024-09-19 10:00:00,71.3,71.32,71.05,71.23,118900.0,70.0309,70.0506,69.7854,69.9622,118900.0
2024-09-19 10:30:00,71.22,71.64,71.22,71.55,349538.0,69.9524,70.3649,69.9524,70.2765,349538.0
2024-09-19 11:00:00,71.55,71.72,71.44,71.62,51975.0,70.2765,70.4435,70.1684,70.3452,51975.0
2024-09-19 11:30:00,71.63,71.63,71.4,71.42,33688.0,70.3551,70.3551,70.1292,70.1488,33688.0
2024-09-19 12:00:00,71.43,71.58,71.4,71.48,74682.0,70.1586,70.3059,70.1292,70.2077,74682.0
2024-09-19 12:30:00,71.49,71.58,71.42,71.52,52659.0,70.2175,70.3059,70.1488,70.247,52659.0
2024-09-19 13:00:00,71.53,71.64,71.49,71.6,76798.0,70.2568,70.3649,70.2175,70.3256,76798.0
2024-09-19 13:30:00,71.61,71.8,71.6,71.68,45735.0,70.3354,70.522,70.3256,70.4042,45735.0
2024-09-19 14:00:00,71.69,71.77,71.59,71.75,67874.0,70.414,70.4926,70.3158,70.4729,67874.0
2024-09-19 14:30:00,71.75,71.87,71.7,71.81,45497.0,70.4729,70.5908,70.4238,70.5319,45497.0
2024-09-19 15:00:00,71.81,71.92,71.78,71.78,71278.0,70.5319,70.6399,70.5024,70.5024,71278.0
2024-09-19 15:30:00,71.77,71.81,71.63,71.72,388692.0,70.4926,70.5319,70.3551,70.4435,388692.0
2024-09-20 09:30:00,71.49,71.5,71.23,71.3,583116.0,70.2175,70.2274,69.9622,70.0309,583116.0
2024-09-20 10:00:00,71.3,71.52,71.18,71.35,76225.0,70.0309,70.247,69.9131,70.08,76225.0
2024-09-20 10:30:00,71.33,71.57,71.31,71.43,46077.0,70.0604,70.2961,70.0408,70.1586,46077.0
2024-09-20 11:00:00,71.43,71.47,71.31,71.4,66158.0,70.1586,70.1979,70.0408,70.1292,66158.0
2024-09-20 11:30:00,71.39,71.63,71.35,71.58,85521.0,70.1193,70.3551,70.08,70.3059,85521.0
2024-09-20 12:00:00,71.57,71.77,71.52,71.77,66047.0,70.2961,70.4926,70.247,70.4926,66047.0
2024-09-20 12:30:00,71.77,71.91,71.74,71.83,75367.0,70.4926,70.6301,70.4631,70.5515,75367.0
2024-09-20 13:00:00,71.83,71.86,71.72,71.83,87314.0,70.5515,70.581,70.4435,70.5515,87314.0
2024-09-20 13:30:00,71.83,71.96,71.66,71.68,125990.0,70.5515,70.6792,70.3845,70.4042,125990.0
2024-09-20 14:00:00,71.67,71.72,71.56,71.57,128582.0,70.3943,70.4435,70.2863,70.2961,128582.0
2024-09-20 14:30:00,71.56,71.68,71.44,71.64,109148.0,70.2863,70.4042,70.1684,70.3649,109148.0
2024-09-20 15:00:00,71.62,71.79,71.61,71.68,130119.0,70.3452,70.5122,70.3354,70.4042,130119.0
2024-09-20 15:30:00,71.67,71.93,71.61,71.78,647820.0,70.3943,70.6497,70.3354,70.5024,647820.0
2024-09-23 09:30:00,72.87,73.19,72.48,72.62,193448.0,71.573,71.8873,71.1899,71.3274,193448.0
2024-09-23 10:00:00,72.62,72.78,72.54,72.72,171768.0,71.3274,71.4846,71.2489,71.4257,171768.0
2024-09-23 10:30:00,72.7,72.83,72.65,72.68,73076.0,71.406,71.5337,71.3569,71.3864,73076.0
2024-09-23 11:00:00,72.66,72.67,72.37,72.44,82355.0,71.3667,71.3765,71.0819,71.1506,82355.0
2024-09-23 11:30:00,72.44,72.46,72.25,72.25,124505.0,71.1506,71.1703,70.964,70.964,124505.0
2024-09-23 12:00:00,72.25,72.38,72.19,72.34,72530.0,70.964,71.0917,70.9051,71.0524,72530.0
2024-09-23 12:30:00,72.33,72.42,72.27,72.34,77993.0,71.0426,71.131,70.9837,71.0524,77993.0
2024-09-23 13:00:00,72.33,72.46,72.27,72.45,50271.0,71.0426,71.1703,70.9837,71.1605,50271.0
2024-09-23 13:30:00,72.45,72.53,72.41,72.45,59690.0,71.1605,71.239,71.1212,71.1605,59690.0
2024-09-23 14:00:00,72.43,72.49,72.35,72.45,48891.0,71.1408,71.1998,71.0622,71.1605,48891.0
2024-09-23 14:30:00,72.45,72.45,72.18,72.23,99298.0,71.1605,71.1605,70.8953,70.9444,99298.0
2024-09-23 15:00:00,72.23,72.23,72.08,72.16,160488.0,70.9444,70.9444,70.797,70.8756,160488.0
2024-09-23 15:30:00,72.16,72.29,72.11,72.12,682155.0,70.8756,71.0033,70.8265,70.8363,682155.0
2024-09-24 09:30:00,71.75,72.23,71.37,71.81,137118.0,70.4729,70.9444,70.0997,70.5319,137118.0
2024-09-24 10:00:00,71.81,72.19,71.73,72.13,130170.0,70.5319,70.9051,70.4533,70.8462,130170.0
2024-09-24 10:30:00,72.15,72.17,71.83,72.13,88407.0,70.8658,70.8854,70.5515,70.8462,88407.0
2024-09-24 11:00:00,72.13,72.17,71.96,71.98,251246.0,70.8462,70.8854,70.6792,70.6988,251246.0
2024-09-24 11:30:00,71.97,72.03,71.84,71.93,75844.0,70.689,70.7479,70.5613,70.6497,75844.0
2024-09-24 12:00:00,71.92,71.95,71.74,71.77,45925.0,70.6399,70.6694,70.4631,70.4926,45925.0
2024-09-24 12:30:00,71.78,71.88,71.68,71.81,55903.0,70.5024,70.6006,70.4042,70.5319,55903.0
2024-09-24 13:00:00,71.81,72.03,71.78,71.95,67266.0,70.5319,70.7479,70.5024,70.6694,67266.0
2024-09-24 13:30:00,71.95,71.97,71.85,71.97,55488.0,70.6694,70.689,70.5711,70.689,55488.0
2024-09-24 14:00:00,71.98,72.06,71.93,71.97,61852.0,70.6988,70.7774,70.6497,70.689,61852.0
2024-09-24 14:30:00,71.97,72.01,71.89,71.94,75534.0,70.689,70.7283,70.6104,70.6595,75534.0
2024-09-24 15:00:00,71.94,71.97,71.84,71.89,116467.0,70.6595,70.689,70.5613,70.6104,116467.0
2024-09-24 15:30:00,71.88,71.94,71.7,71.85,715259.0,70.6006,70.6595,70.4238,70.5711,715259.0
2024-09-25 09:30:00,72.13,72.4,71.87,72.15,219703.0,70.8462,71.1114,70.5908,70.8658,219703.0
2024-09-25 10:00:00,72.15,72.23,71.92,71.96,98704.0,70.8658,70.9444,70.6399,70.6792,98704.0
2024-09-25 10:30:00,71.95,72.18,71.9,72.12,64684.0,70.6694,70.8953,70.6203,70.8363,64684.0
2024-09-25 11:00:00,72.14,72.14,71.97,72.08,46402.0,70.856,70.856,70.689,70.797,46402.0
2024-09-25 11:30:00,72.08,72.18,72.02,72.13,111738.0,70.797,70.8953,70.7381,70.8462,111738.0
2024-09-25 12:00:00,72.14,72.23,72.06,72.1,81393.0,70.856,70.9444,70.7774,70.8167,81393.0
2024-09-25 12:30:00,72.1,72.14,72.04,72.06,46904.0,70.8167,70.856,70.7578,70.7774,46904.0
2024-09-25 13:00:00,72.06,72.16,72.0,72.07,69026.0,70.7774,70.8756,70.7185,70.7872,69026.0
2024-09-25 13:30:00,72.06,72.13,71.91,72.11,77981.0,70.7774,70.8462,70.6301,70.8265,77981.0
2024-09-25 14:00:00,72.1,72.13,72.04,72.08,150737.0,70.8167,70.8462,70.7578,70.797,150737.0
2024-09-25 14:30:00,72.08,72.12,72.03,72.06,75262.0,70.797,70.8363,70.7479,70.7774,75262.0
2024-09-25 15:00:00,72.06,72.17,72.04,72.16,109710.0,70.7774,70.8854,70.7578,70.8756,109710.0
2024-09-25 15:30:00,72.15,72.18,71.98,72.17,507862.0,70.8658,70.8953,70.6988,70.8854,507862.0
2024-09-26 09:30:00,72.28,72.28,71.58,72.11,152153.0,70.9935,70.9935,70.3059,70.8265,152153.0
2024-09-26 10:00:00,72.12,72.3,71.86,72.03,97378.0,70.8363,71.0131,70.581,70.7479,97378.0
2024-09-26 10:30:00,72.04,72.28,72.03,72.09,99787.0,70.7578,70.9935,70.7479,70.8069,99787.0
2024-09-26 11:00:00,72.08,72.25,71.96,72.01,115731.0,70.797,70.964,70.6792,70.7283,115731.0
2024-09-26 11:30:00,72.01,72.12,71.99,72.01,184289.0,70.7283,70.8363,70.7086,70.7283,184289.0
2024-09-26 12:00:00,72.01,72.11,71.89,71.91,120223.0,70.7283,70.8265,70.6104,70.6301,120223.0
2024-09-26 12:30:00,71.9,72.0,71.84,71.94,49699.0,70.6203,70.7185,70.5613,70.6595,49699.0
2024-09-26 13:00:00,71.93,72.03,71.83,71.93,81297.0,70.6497,70.7479,70.5515,70.6497,81297.0
2024-09-26 13:30:00,71.94,72.03,71.93,72.01,67847.0,70.6595,70.7479,70.6497,70.7283,67847.0
2024-09-26 14:00:00,72.02,72.04,71.88,71.91,65373.0,70.7381,70.7578,70.6006,70.6301,65373.0
2024-09-26 14:30:00,71.9,71.91,71.78,71.78,57190.0,70.6203,70.6301,70.5024,70.5024,57190.0
2024-09-26 15:00:00,71.78,71.81,71.58,71.62,117094.0,70.5024,70.5319,70.3059,70.3452,117094.0
2024-09-26 15:30:00,71.63,71.73,71.49,71.49,721470.0,70.3551,70.4533,70.2175,70.2175,721470.0
2024-09-27 09:30:00,71.67,71.89,71.39,71.51,104897.0,70.3943,70.6104,70.1193,70.2372,104897.0
2024-09-27 10:00:00,71.51,72.0,71.31,71.91,158228.0,70.2372,70.7185,70.0408,70.6301,158228.0
2024-09-27 10:30:00,71.92,72.14,71.9,72.07,142641.0,70.6399,70.856,70.6203,70.7872,142641.0
2024-09-27 11:00:00,72.06,72.27,72.03,72.26,142279.0,70.7774,70.9837,70.7479,70.9738,142279.0
2024-09-27 11:30:00,72.25,72.28,72.06,72.09,123828.0,70.964,70.9935,70.7774,70.8069,123828.0
2024-09-27 12:00:00,72.09,72.14,72.02,72.06,61394.0,70.8069,70.856,70.7381,70.7774,61394.0
2024-09-27 12:30:00,72.06,72.07,71.86,71.86,68202.0,70.7774,70.7872,70.581,70.581,68202.0
2024-09-27 13:00:00,71.86,71.95,71.74,71.78,113289.0,70.581,70.6694,70.4631,70.5024,113289.0
2024-09-27 13:30:00,71.79,71.98,71.76,71.92,89291.0,70.5122,70.6988,70.4827,70.6399,89291.0
2024-09-27 14:00:00,71.91,71.93,71.71,71.77,57879.0,70.6301,70.6497,70.4336,70.4926,57879.0
2024-09-27 14:30:00,71.78,71.9,71.63,71.86,91775.0,70.5024,70.6203,70.3551,70.581,91775.0
2024-09-27 15:00:00,71.88,71.89,71.77,71.81,109015.0,70.6006,70.6104,70.4926,70.5319,109015.0
2024-09-27 15:30:00,71.8,71.84,71.59,71.7,343926.0,70.522,70.5613,70.3158,70.4238,343926.0
2024-09-30 09:30:00,71.35,71.68,70.86,71.06,546342.0,70.08,70.4042,69.5988,69.7952,546342.0
2024-09-30 10:00:00,71.06,71.37,71.01,71.33,123802.0,69.7952,70.0997,69.7461,70.0604,123802.0
2024-09-30 10:30:00,71.34,71.56,71.33,71.38,84523.0,70.0702,70.2863,70.0604,70.1095,84523.0
2024-09-30 11:00:00,71.38,71.53,71.34,71.35,92088.0,70.1095,70.2568,70.0702,70.08,92088.0
2024-09-30 11:30:00,71.35,71.37,71.28,71.31,48760.0,70.08,70.0997,70.0113,70.0408,48760.0
2024-09-30 12:00:00,71.32,71.43,71.26,71.41,125616.0,70.0506,70.1586,69.9916,70.139,125616.0
2024-09-30 12:30:00,71.42,71.56,71.36,71.52,58101.0,70.1488,70.2863,70.0899,70.247,58101.0
2024-09-30 13:00:00,71.53,71.55,71.16,71.19,288089.0,70.2568,70.2765,69.8934,69.9229,288089.0
2024-09-30 13:30:00,71.19,71.41,71.18,71.28,201656.0,69.9229,70.139,69.9131,70.0113,201656.0
2024-09-30 14:00:00,71.28,71.33,70.97,71.16,196151.0,70.0113,70.0604,69.7068,69.8934,196151.0
2024-09-30 14:30:00,71.15,71.26,71.01,71.15,186209.0,69.8836,69.9916,69.7461,69.8836,186209.0
2024-09-30 15:00:00,71.14,71.43,71.09,71.39,226745.0,69.8738,70.1586,69.8247,70.1193,226745.0
2024-09-30 15:30:00,71.39,72.0,71.33,71.86,1122785.0,70.1193,70.7185,70.0604,70.581,1122785.0
2024-10-01 09:30:00,71.68,71.74,70.93,71.18,568775.0,70.4042,70.4631,69.6675,69.9131,568775.0
2024-10-01 10:00:00,71.17,71.19,70.85,71.02,122440.0,69.9032,69.9229,69.5889,69.7559,122440.0
2024-10-01 10:30:00,71.03,71.36,70.96,71.35,85237.0,69.7657,70.0899,69.697,70.08,85237.0
2024-10-01 11:00:00,71.37,71.41,70.99,71.29,466904.0,70.0997,70.139,69.7264,70.0211,466904.0
2024-10-01 11:30:00,71.29,71.71,71.29,71.57,208005.0,70.0211,70.4336,70.0211,70.2961,208005.0
2024-10-01 12:00:00,71.55,71.6,71.41,71.58,76638.0,70.2765,70.3256,70.139,70.3059,76638.0
2024-10-01 12:30:00,71.58,71.59,71.3,71.44,89111.0,70.3059,70.3158,70.0309,70.1684,89111.0
2024-10-01 13:00:00,71.44,71.44,71.13,71.15,368718.0,70.1684,70.1684,69.864,69.8836,368718.0
2024-10-01 13:30:00,71.16,71.39,71.14,71.37,77947.0,69.8934,70.1193,69.8738,70.0997,77947.0
2024-10-01 14:00:00,71.37,71.45,71.3,71.34,175958.0,70.0997,70.1783,70.0309,70.0702,175958.0
2024-10-01 14:30:00,71.34,71.52,71.33,71.44,221366.0,70.0702,70.247,70.0604,70.1684,221366.0
2024-10-01 15:00:00,71.44,71.46,71.34,71.45,71097.0,70.1684,70.1881,70.0702,70.1783,71097.0
2024-10-01 15:30:00,71.45,71.45,71.05,71.11,812719.0,70.1783,70.1783,69.7854,69.8443,812719.0
2024-10-02 09:30:00,71.04,71.46,70.82,71.2,185377.0,69.7756,70.1881,69.5595,69.9327,185377.0
2024-10-02 10:00:00,71.19,71.27,71.06,71.1,437814.0,69.9229,70.0015,69.7952,69.8345,437814.0
2024-10-02 10:30:00,71.1,71.24,70.97,70.99,625739.0,69.8345,69.972,69.7068,69.7264,625739.0
2024-10-02 11:00:00,70.99,71.03,70.84,70.95,123391.0,69.7264,69.7657,69.5791,69.6872,123391.0
2024-10-02 11:30:00,70.95,70.99,70.8,70.84,109467.0,69.6872,69.7264,69.5398,69.5791,109467.0
2024-10-02 12:00:00,70.84,70.85,70.74,70.79,90869.0,69.5791,69.5889,69.4809,69.53,90869.0
2024-10-02 12:30:00,70.8,70.81,70.58,70.58,134436.0,69.5398,69.5497,69.3237,69.3237,134436.0
2024-10-02 13:00:00,70.58,70.75,70.52,70.7,642806.0,69.3237,69.4907,69.2648,69.4416,642806.0
2024-10-02 13:30:00,70.7,70.76,70.65,70.7,162345.0,69.4416,69.5005,69.3925,69.4416,162345.0
2024-10-02 14:00:00,70.7,70.84,70.68,70.74,122530.0,69.4416,69.5791,69.422,69.4809,122530.0
2024-10-02 14:30:00,70.74,70.85,70.7,70.76,140373.0,69.4809,69.5889,69.4416,69.5005,140373.0
2024-10-02 15:00:00,70.75,70.94,70.75,70.8,327145.0,69.4907,69.6773,69.4907,69.5398,327145.0
2024-10-02 15:30:00,70.79,70.98,70.69,70.94,399368.0,69.53,69.7166,69.4318,69.6773,399368.0
2024-10-03 09:30:00,70.88,70.9,70.41,70.63,120136.0,69.6184,69.6381,69.1568,69.3729,120136.0
2024-10-03 10:00:00,70.64,70.97,70.63,70.65,99815.0,69.3827,69.7068,69.3729,69.3925,99815.0
2024-10-03 10:30:00,70.65,70.74,70.44,70.45,123944.0,69.3925,69.4809,69.1862,69.1961,123944.0
2024-10-03 11:00:00,70.44,70.72,70.44,70.68,101558.0,69.1862,69.4613,69.1862,69.422,101558.0
2024-10-03 11:30:00,70.72,70.91,70.72,70.85,29228.0,69.4613,69.6479,69.4613,69.5889,29228.0
2024-10-03 12:00:00,70.85,71.01,70.85,71.0,45054.0,69.5889,69.7461,69.5889,69.7363,45054.0
2024-10-03 12:30:00,71.0,71.01,70.64,70.73,82833.0,69.7363,69.7461,69.3827,69.4711,82833.0
2024-10-03 13:00:00,70.73,70.74,70.59,70.67,48025.0,69.4711,69.4809,69.3336,69.4121,48025.0
2024-10-03 13:30:00,70.66,70.73,70.59,70.67,51077.0,69.4023,69.4711,69.3336,69.4121,51077.0
2024-10-03 14:00:00,70.67,70.73,70.61,70.69,54064.0,69.4121,69.4711,69.3532,69.4318,54064.0
2024-10-03 14:30:00,70.69,70.7,70.63,70.67,65421.0,69.4318,69.4416,69.3729,69.4121,65421.0
2024-10-03 15:00:00,70.68,70.72,70.59,70.7,86744.0,69.422,69.4613,69.3336,69.4416,86744.0
2024-10-03 15:30:00,70.7,70.86,70.54,70.82,423473.0,69.4416,69.5988,69.2845,69.5595,423473.0
2024-10-04 09:30:00,71.54,71.82,71.33,71.68,130077.0,70.2667,70.5417,70.0604,70.4042,130077.0
2024-10-04 10:00:00,71.67,71.77,71.37,71.44,94538.0,70.3943,70.4926,70.0997,70.1684,94538.0
2024-10-04 10:30:00,71.44,71.52,71.1,71.25,72814.0,70.1684,70.247,69.8345,69.9818,72814.0
2024-10-04 11:00:00,71.25,71.52,71.16,71.24,74937.0,69.9818,70.247,69.8934,69.972,74937.0
2024-10-04 11:30:00,71.24,71.38,71.19,71.34,43150.0,69.972,70.1095,69.9229,70.0702,43150.0
2024-10-04 12:00:00,71.35,71.42,71.25,71.28,67818.0,70.08,70.1488,69.9818,70.0113,67818.0
2024-10-04 12:30:00,71.29,71.54,71.25,71.52,48287.0,70.0211,70.2667,69.9818,70.247,48287.0
2024-10-04 13:00:00,71.53,71.56,71.48,71.51,66143.0,70.2568,70.2863,70.2077,70.2372,66143.0
2024-10-04 13:30:00,71.51,71.56,71.31,71.34,90711.0,70.2372,70.2863,70.0408,70.0702,90711.0
2024-10-04 14:00:00,71.34,71.47,71.33,71.45,33734.0,70.0702,70.1979,70.0604,70.1783,33734.0
2024-10-04 14:30:00,71.45,71.55,71.4,71.53,38781.0,70.1783,70.2765,70.1292,70.2568,38781.0
2024-10-04 15:00:00,71.53,71.75,71.52,71.73,77489.0,70.2568,70.4729,70.247,70.4533,77489.0
2024-10-04 15:30:00,71.73,72.03,71.71,71.99,291283.0,70.4533,70.7479,70.4336,70.7086,291283.0
2024-10-07 09:30:00,72.0,72.34,71.91,72.28,87696.0,70.7185,71.0524,70.6301,70.9935,87696.0
2024-10-07 10:00:00,72.28,72.73,72.28,72.53,171152.0,70.9935,71.4355,70.9935,71.239,171152.0
2024-10-07 10:30:00,72.52,72.52,72.3,72.32,68038.0,71.2292,71.2292,71.0131,71.0328,68038.0
2024-10-07 11:00:00,72.3,72.61,72.27,72.53,82998.0,71.0131,71.3176,70.9837,71.239,82998.0
2024-10-07 11:30:00,72.54,72.54,72.38,72.44,58294.0,71.2489,71.2489,71.0917,71.1506,58294.0
2024-10-07 12:00:00,72.43,72.44,72.24,72.39,54645.0,71.1408,71.1506,70.9542,71.1015,54645.0
2024-10-07 12:30:00,72.38,72.39,72.29,72.37,37760.0,71.0917,71.1015,71.0033,71.0819,37760.0
2024-10-07 13:00:00,72.37,72.38,72.2,72.27,38395.0,71.0819,71.0917,70.9149,70.9837,38395.0
2024-10-07 13:30:00,72.26,72.26,72.09,72.13,27630.0,70.9738,70.9738,70.8069,70.8462,27630.0
2024-10-07 14:00:00,72.12,72.14,72.06,72.08,54799.0,70.8363,70.856,70.7774,70.797,54799.0
2024-10-07 14:30:00,72.08,72.08,71.84,71.96,74065.0,70.797,70.797,70.5613,70.6792,74065.0
2024-10-07 15:00:00,71.97,72.27,71.96,72.19,119590.0,70.689,70.9837,70.6792,70.9051,119590.0
2024-10-07 15:30:00,72.18,72.45,72.1,72.43,685946.0,70.8953,71.1605,70.8167,71.1408,685946.0
2024-10-08 09:30:00,72.69,73.27,72.66,72.94,181523.0,71.3962,71.9659,71.3667,71.6417,181523.0
2024-10-08 10:00:00,72.95,73.06,72.8,72.9,99650.0,71.6516,71.7596,71.5042,71.6025,99650.0
2024-10-08 10:30:00,72.89,73.04,72.71,72.96,132429.0,71.5926,71.74,71.4158,71.6614,132429.0
2024-10-08 11:00:00,72.97,73.1,72.96,73.05,77651.0,71.6712,71.7989,71.6614,71.7498,77651.0
2024-10-08 11:30:00,73.06,73.07,72.83,72.88,115924.0,71.7596,71.7694,71.5337,71.5828,115924.0
2024-10-08 12:00:00,72.87,72.98,72.85,72.94,56045.0,71.573,71.681,71.5533,71.6417,56045.0
2024-10-08 12:30:00,72.93,73.06,72.91,73.03,68480.0,71.6319,71.7596,71.6123,71.7301,68480.0
2024-10-08 13:00:00,73.03,73.07,72.87,73.02,118939.0,71.7301,71.7694,71.573,71.7203,118939.0
2024-10-08 13:30:00,73.02,73.02,72.89,72.9,133614.0,71.7203,71.7203,71.5926,71.6025,133614.0
2024-10-08 14:00:00,72.9,73.07,72.85,73.04,170200.0,71.6025,71.7694,71.5533,71.74,170200.0
2024-10-08 14:30:00,73.05,73.2,73.04,73.14,145072.0,71.7498,71.8971,71.74,71.8382,145072.0
2024-10-08 15:00:00,73.15,73.35,73.09,73.26,213680.0,71.848,72.0444,71.7891,71.956,213680.0
2024-10-08 15:30:00,73.25,73.34,73.18,73.19,371984.0,71.9462,72.0346,71.8775,71.8873,371984.0
2024-10-09 09:30:00,73.38,73.85,73.26,73.7,190361.0,72.0739,72.5355,71.956,72.3882,190361.0
2024-10-09 10:00:00,73.7,73.77,73.45,73.46,133369.0,72.3882,72.457,72.1427,72.1525,133369.0
2024-10-09 10:30:00,73.45,73.71,73.44,73.71,90012.0,72.1427,72.398,72.1328,72.398,90012.0
2024-10-09 11:00:00,73.72,73.96,73.69,73.92,112760.0,72.4079,72.6436,72.3784,72.6043,112760.0
2024-10-09 11:30:00,73.92,74.09,73.91,73.95,109755.0,72.6043,72.7713,72.5945,72.6338,109755.0
2024-10-09 12:00:00,73.94,74.04,73.87,73.91,88554.0,72.6239,72.7222,72.5552,72.5945,88554.0
2024-10-09 12:30:00,73.92,74.04,73.85,73.9,132981.0,72.6043,72.7222,72.5355,72.5847,132981.0
2024-10-09 13:00:00,73.9,74.13,73.89,74.05,84956.0,72.5847,72.8106,72.5748,72.732,84956.0
2024-10-09 13:30:00,74.05,74.15,73.97,73.97,85742.0,72.732,72.8302,72.6534,72.6534,85742.0
2024-10-09 14:00:00,73.97,74.12,73.78,73.79,110060.0,72.6534,72.8007,72.4668,72.4766,110060.0
2024-10-09 14:30:00,73.78,73.9,73.75,73.85,72345.0,72.4668,72.5847,72.4373,72.5355,72345.0
2024-10-09 15:00:00,73.84,74.0,73.78,73.99,150552.0,72.5257,72.6829,72.4668,72.6731,150552.0
2024-10-09 15:30:00,73.99,74.2,73.93,74.01,658742.0,72.6731,72.8793,72.6141,72.6927,658742.0
2024-10-10 09:30:00,73.77,74.26,73.66,74.07,121183.0,72.457,72.9382,72.3489,72.7516,121183.0
2024-10-10 10:00:00,74.05,74.47,74.05,74.09,163835.0,72.732,73.1445,72.732,72.7713,163835.0
2024-10-10 10:30:00,74.11,74.24,73.98,74.01,155931.0,72.7909,72.9186,72.6632,72.6927,155931.0
2024-10-10 11:00:00,74.01,74.19,73.9,74.14,146022.0,72.6927,72.8695,72.5847,72.8204,146022.0
2024-10-10 11:30:00,74.13,74.22,74.05,74.18,131507.0,72.8106,72.899,72.732,72.8597,131507.0
2024-10-10 12:00:00,74.18,74.39,74.15,74.35,143570.0,72.8597,73.0659,72.8302,73.0266,143570.0
2024-10-10 12:30:00,74.36,74.38,74.1,74.17,143292.0,73.0365,73.0561,72.7811,72.8498,143292.0
2024-10-10 13:00:00,74.16,74.18,73.98,74.1,113392.0,72.84,72.8597,72.6632,72.7811,113392.0
2024-10-10 13:30:00,74.1,74.15,73.87,74.03,77495.0,72.7811,72.8302,72.5552,72.7123,77495.0
2024-10-10 14:00:00,74.03,74.03,73.84,73.87,114899.0,72.7123,72.7123,72.5257,72.5552,114899.0
2024-10-10 14:30:00,73.86,73.9,73.78,73.85,127140.0,72.5454,72.5847,72.4668,72.5355,127140.0
2024-10-10 15:00:00,73.84,73.99,73.78,73.95,146925.0,72.5257,72.6731,72.4668,72.6338,146925.0
2024-10-10 15:30:00,73.95,74.47,73.92,74.46,756111.0,72.6338,73.1445,72.6043,73.1347,756111.0
2024-10-11 09:30:00,75.22,76.15,74.25,75.66,729502.0,73.8812,74.7946,72.9284,74.3133,729502.0
2024-10-11 10:00:00,75.69,76.14,75.54,76.02,306133.0,74.3428,74.7848,74.1955,74.6669,306133.0
2024-10-11 10:30:00,76.02,76.03,75.38,75.46,273102.0,74.6669,74.6767,74.0383,74.1169,273102.0
2024-10-11 11:00:00,75.46,75.81,73.16,74.98,1069109.0,74.1169,74.4607,71.8578,73.6454,1069109.0
2024-10-11 11:30:00,74.94,75.3,72.94,73.71,979986.0,73.6061,73.9597,71.6417,72.398,979986.0
2024-10-11 12:00:00,73.72,74.17,73.16,73.22,441411.0,72.4079,72.8498,71.8578,71.9168,441411.0
2024-10-11 12:30:00,73.2,73.65,73.04,73.05,285379.0,71.8971,72.3391,71.74,71.7498,285379.0
2024-10-11 13:00:00,73.06,73.2,72.76,73.06,456127.0,71.7596,71.8971,71.4649,71.7596,456127.0
2024-10-11 13:30:00,73.06,74.15,73.02,73.92,293424.0,71.7596,72.8302,71.7203,72.6043,293424.0
2024-10-11 14:00:00,73.92,74.26,73.89,74.08,190796.0,72.6043,72.9382,72.5748,72.7615,190796.0
2024-10-11 14:30:00,74.08,74.24,73.88,74.13,171480.0,72.7615,72.9186,72.565,72.8106,171480.0
2024-10-11 15:00:00,74.11,74.26,73.69,73.69,341445.0,72.7909,72.9382,72.3784,72.3784,341445.0
2024-10-11 15:30:00,73.71,74.18,73.55,74.14,1152690.0,72.398,72.8597,72.2409,72.8204,1152690.0
2024-10-14 09:30:00,74.77,75.48,74.45,75.4,333947.0,73.4392,74.1365,73.1249,74.058,333947.0
2024-10-14 10:00:00,75.42,75.63,75.25,75.55,157405.0,74.0776,74.2839,73.9106,74.2053,157405.0
2024-10-14 10:30:00,75.59,75.94,75.59,75.7,148129.0,74.2446,74.5883,74.2446,74.3526,148129.0
2024-10-14 11:00:00,75.71,75.8,75.57,75.76,207882.0,74.3624,74.4508,74.2249,74.4115,207882.0
2024-10-14 11:30:00,75.76,75.9,75.71,75.85,228204.0,74.4115,74.5491,74.3624,74.4999,228204.0
2024-10-14 12:00:00,75.85,76.0,75.75,75.85,159561.0,74.4999,74.6473,74.4017,74.4999,159561.0
2024-10-14 12:30:00,75.85,76.0,75.81,75.93,129893.0,74.4999,74.6473,74.4607,74.5785,129893.0
2024-10-14 13:00:00,75.92,75.94,75.68,75.73,79453.0,74.5687,74.5883,74.333,74.3821,79453.0
2024-10-14 13:30:00,75.73,75.77,75.65,75.7,150348.0,74.3821,74.4214,74.3035,74.3526,150348.0
2024-10-14 14:00:00,75.69,75.9,75.65,75.89,178496.0,74.3428,74.5491,74.3035,74.5392,178496.0
2024-10-14 14:30:00,75.89,76.0,75.86,75.94,174238.0,74.5392,74.6473,74.5098,74.5883,174238.0
2024-10-14 15:00:00,75.94,76.34,75.92,76.29,493451.0,74.5883,74.9812,74.5687,74.9321,493451.0
2024-10-14 15:30:00,76.3,76.61,76.26,76.51,845455.0,74.9419,75.2464,74.9026,75.1482,845455.0
2024-10-15 09:30:00,77.0,77.42,76.2,76.36,486548.0,75.6295,76.042,74.8437,75.0009,486548.0
2024-10-15 10:00:00,76.35,77.19,76.33,77.01,259347.0,74.991,75.8161,74.9714,75.6393,259347.0
2024-10-15 10:30:00,76.98,77.1,76.71,76.88,268028.0,75.6098,75.7277,75.3446,75.5116,268028.0
2024-10-15 11:00:00,76.87,77.07,76.8,76.9,184991.0,75.5018,75.6982,75.433,75.5313,184991.0
2024-10-15 11:30:00,76.91,76.96,76.69,76.81,179840.0,75.5411,75.5902,75.325,75.4429,179840.0
2024-10-15 12:00:00,76.82,77.67,76.78,77.44,335337.0,75.4527,76.2876,75.4134,76.0616,335337.0
2024-10-15 12:30:00,77.42,77.45,76.78,76.86,182982.0,76.042,76.0715,75.4134,75.492,182982.0
2024-10-15 13:00:00,76.87,76.92,76.63,76.7,115554.0,75.5018,75.5509,75.2661,75.3348,115554.0
2024-10-15 13:30:00,76.7,76.85,76.58,76.61,139680.0,75.3348,75.4821,75.217,75.2464,139680.0
2024-10-15 14:00:00,76.62,76.67,76.53,76.62,145078.0,75.2562,75.3054,75.1678,75.2562,145078.0
2024-10-15 14:30:00,76.62,76.77,76.59,76.66,175471.0,75.2562,75.4036,75.2268,75.2955,175471.0
2024-10-15 15:00:00,76.66,76.69,76.38,76.44,271772.0,75.2955,75.325,75.0205,75.0794,271772.0
2024-10-15 15:30:00,76.44,76.59,76.15,76.25,920910.0,75.0794,75.2268,74.7946,74.8928,920910.0
2024-10-16 09:30:00,76.31,76.82,76.05,76.72,285288.0,74.9518,75.4527,74.6964,75.3545,285288.0
2024-10-16 10:00:00,76.75,77.01,76.6,77.01,162501.0,75.3839,75.6393,75.2366,75.6393,162501.0
2024-10-16 10:30:00,76.98,77.11,76.83,76.97,96044.0,75.6098,75.7375,75.4625,75.6,96044.0
2024-10-16 11:00:00,76.97,77.02,76.8,76.91,93513.0,75.6,75.6491,75.433,75.5411,93513.0
2024-10-16 11:30:00,76.92,77.27,76.88,77.27,89285.0,75.5509,75.8947,75.5116,75.8947,89285.0
2024-10-16 12:00:00,77.28,77.42,77.14,77.14,70308.0,75.9045,76.042,75.767,75.767,70308.0
2024-10-16 12:30:00,77.14,77.24,77.1,77.17,82259.0,75.767,75.8652,75.7277,75.7965,82259.0
2024-10-16 13:00:00,77.18,77.2,77.01,77.13,48789.0,75.8063,75.8259,75.6393,75.7572,48789.0
2024-10-16 13:30:00,77.14,77.28,77.11,77.16,83874.0,75.767,75.9045,75.7375,75.7866,83874.0
2024-10-16 14:00:00,77.17,77.27,77.11,77.27,88780.0,75.7965,75.8947,75.7375,75.8947,88780.0
2024-10-16 14:30:00,77.28,77.4,77.27,77.39,155846.0,75.9045,76.0224,75.8947,76.0125,155846.0
2024-10-16 15:00:00,77.38,77.47,77.25,77.26,211094.0,76.0027,76.0911,75.875,75.8848,211094.0
2024-10-16 15:30:00,77.26,77.4,77.18,77.29,427417.0,75.8848,76.0224,75.8063,75.9143,427417.0
2024-10-17 09:30:00,77.71,78.03,77.38,77.86,103766.0,76.3268,76.6411,76.0027,76.4742,103766.0
2024-10-17 10:00:00,77.87,77.87,77.53,77.6,117910.0,76.484,76.484,76.15,76.2188,117910.0
2024-10-17 10:30:00,77.59,77.76,77.53,77.59,72442.0,76.209,76.3759,76.15,76.209,72442.0
2024-10-17 11:00:00,77.59,77.69,77.4,77.66,88679.0,76.209,76.3072,76.0224,76.2777,88679.0
2024-10-17 11:30:00,77.66,77.73,77.5,77.59,73508.0,76.2777,76.3465,76.1206,76.209,73508.0
2024-10-17 12:00:00,77.59,77.75,77.57,77.69,83562.0,76.209,76.3661,76.1893,76.3072,83562.0
2024-10-17 12:30:00,77.69,77.8,77.64,77.79,82467.0,76.3072,76.4152,76.2581,76.4054,82467.0
2024-10-17 13:00:00,77.8,77.85,77.65,77.67,53707.0,76.4152,76.4643,76.2679,76.2876,53707.0
2024-10-17 13:30:00,77.67,77.67,77.54,77.56,63295.0,76.2876,76.2876,76.1599,76.1795,63295.0
2024-10-17 14:00:00,77.56,77.69,77.46,77.6,81104.0,76.1795,76.3072,76.0813,76.2188,81104.0
2024-10-17 14:30:00,77.59,77.73,77.54,77.73,131770.0,76.209,76.3465,76.1599,76.3465,131770.0
2024-10-17 15:00:00,77.73,77.83,77.65,77.69,204407.0,76.3465,76.4447,76.2679,76.3072,204407.0
2024-10-17 15:30:00,77.7,77.8,77.57,77.75,360323.0,76.317,76.4152,76.1893,76.3661,360323.0
2024-10-18 09:30:00,77.74,77.75,76.74,76.91,376251.0,76.3563,76.3661,75.3741,75.5411,376251.0
2024-10-18 10:00:00,76.91,77.03,76.65,76.84,256565.0,75.5411,75.6589,75.2857,75.4723,256565.0
2024-10-18 10:30:00,76.87,76.91,76.58,76.61,116862.0,75.5018,75.5411,75.217,75.2464,116862.0
2024-10-18 11:00:00,76.59,76.72,76.5,76.66,170875.0,75.2268,75.3545,75.1384,75.2955,170875.0
2024-10-18 11:30:00,76.66,76.82,76.57,76.78,146377.0,75.2955,75.4527,75.2071,75.4134,146377.0
2024-10-18 12:00:00,76.78,76.89,76.74,76.84,85767.0,75.4134,75.5214,75.3741,75.4723,85767.0
2024-10-18 12:30:00,76.84,76.97,76.78,76.78,102687.0,75.4723,75.6,75.4134,75.4134,102687.0
2024-10-18 13:00:00,76.78,76.95,76.73,76.87,247137.0,75.4134,75.5804,75.3643,75.5018,247137.0
2024-10-18 13:30:00,76.88,76.97,76.87,76.89,61819.0,75.5116,75.6,75.5018,75.5214,61819.0
2024-10-18 14:00:00,76.9,77.04,76.86,77.01,88284.0,75.5313,75.6688,75.492,75.6393,88284.0
2024-10-18 14:30:00,77.02,77.07,76.89,76.89,97861.0,75.6491,75.6982,75.5214,75.5214,97861.0
2024-10-18 15:00:00,76.89,76.89,76.57,76.6,260276.0,75.5214,75.5214,75.2071,75.2366,260276.0
2024-10-18 15:30:00,76.59,76.77,76.5,76.64,645189.0,75.2268,75.4036,75.1384,75.2759,645189.0
2024-10-21 09:30:00,76.2,76.29,75.83,75.97,142515.0,75.3073,75.3962,74.9416,75.08,142515.0
2024-10-21 10:00:00,75.99,76.14,75.97,76.02,63283.0,75.0998,75.248,75.08,75.1294,63283.0
2024-10-21 10:30:00,76.04,76.09,75.89,76.02,51657.0,75.1492,75.1986,75.0009,75.1294,51657.0
2024-10-21 11:00:00,76.03,76.03,75.65,75.73,77586.0,75.1393,75.1393,74.7637,74.8428,77586.0
2024-10-21 11:30:00,75.73,75.85,75.63,75.79,57604.0,74.8428,74.9614,74.744,74.9021,57604.0
2024-10-21 12:00:00,75.8,75.83,75.68,75.82,64651.0,74.912,74.9416,74.7934,74.9317,64651.0
2024-10-21 12:30:00,75.82,76.02,75.79,76.01,50516.0,74.9317,75.1294,74.9021,75.1195,50516.0
2024-10-21 13:00:00,76.01,76.1,76.0,76.08,50372.0,75.1195,75.2085,75.1096,75.1887,50372.0
2024-10-21 13:30:00,76.09,76.12,76.02,76.04,63361.0,75.1986,75.2282,75.1294,75.1492,63361.0
2024-10-21 14:00:00,76.05,76.08,75.9,75.98,59944.0,75.1591,75.1887,75.0108,75.0899,59944.0
2024-10-21 14:30:00,75.98,76.04,75.94,76.0,83486.0,75.0899,75.1492,75.0503,75.1096,83486.0
2024-10-21 15:00:00,76.0,76.09,75.99,76.01,100646.0,75.1096,75.1986,75.0998,75.1195,100646.0
2024-10-21 15:30:00,76.01,76.01,75.8,75.94,365481.0,75.1195,75.1195,74.912,75.0503,365481.0
2024-10-22 09:30:00,75.66,76.0,75.5,75.82,94714.0,74.7736,75.1096,74.6155,74.9317,94714.0
2024-10-22 10:00:00,75.8,75.84,75.42,75.5,78738.0,74.912,74.9515,74.5364,74.6155,78738.0
2024-10-22 10:30:00,75.49,75.81,75.46,75.78,77262.0,74.6056,74.9219,74.576,74.8922,77262.0
2024-10-22 11:00:00,75.78,75.98,75.7,75.9,81231.0,74.8922,75.0899,74.8132,75.0108,81231.0
2024-10-22 11:30:00,75.9,75.97,75.83,75.84,100737.0,75.0108,75.08,74.9416,74.9515,100737.0
2024-10-22 12:00:00,75.83,75.9,75.79,75.9,73090.0,74.9416,75.0108,74.9021,75.0108,73090.0
2024-10-22 12:30:00,75.91,76.08,75.89,75.93,84652.0,75.0207,75.1887,75.0009,75.0405,84652.0
2024-10-22 13:00:00,75.94,75.97,75.74,75.74,36695.0,75.0503,75.08,74.8527,74.8527,36695.0
2024-10-22 13:30:00,75.74,75.76,75.62,75.73,138649.0,74.8527,74.8725,74.7341,74.8428,138649.0
2024-10-22 14:00:00,75.73,75.83,75.72,75.78,87909.0,74.8428,74.9416,74.8329,74.8922,87909.0
2024-10-22 14:30:00,75.77,75.86,75.73,75.82,58455.0,74.8823,74.9713,74.8428,74.9317,58455.0
2024-10-22 15:00:00,75.81,75.91,75.79,75.88,87147.0,74.9219,75.0207,74.9021,74.991,87147.0
2024-10-22 15:30:00,75.88,75.99,75.83,75.92,259681.0,74.991,75.0998,74.9416,75.0306,259681.0
2024-10-23 09:30:00,75.8,76.19,75.68,76.09,184650.0,74.912,75.2974,74.7934,75.1986,184650.0
2024-10-23 10:00:00,76.11,76.38,76.1,76.22,204048.0,75.2184,75.4852,75.2085,75.3271,204048.0
2024-10-23 10:30:00,76.22,76.28,75.97,76.07,86279.0,75.3271,75.3864,75.08,75.1788,86279.0
2024-10-23 11:00:00,76.08,76.08,75.79,75.9,177903.0,75.1887,75.1887,74.9021,75.0108,177903.0
2024-10-23 11:30:00,75.91,76.05,75.86,76.02,178848.0,75.0207,75.1591,74.9713,75.1294,178848.0
2024-10-23 12:00:00,76.02,76.08,75.91,75.92,98029.0,75.1294,75.1887,75.0207,75.0306,98029.0
2024-10-23 12:30:00,75.92,76.0,75.88,75.93,101125.0,75.0306,75.1096,74.991,75.0405,101125.0
2024-10-23 13:00:00,75.94,76.01,75.83,75.88,77651.0,75.0503,75.1195,74.9416,74.991,77651.0
2024-10-23 13:30:00,75.87,75.98,75.83,75.93,97009.0,74.9812,75.0899,74.9416,75.0405,97009.0
2024-10-23 14:00:00,75.93,75.95,75.76,75.92,121402.0,75.0405,75.0602,74.8725,75.0306,121402.0
2024-10-23 14:30:00,75.91,76.28,75.89,76.27,155156.0,75.0207,75.3864,75.0009,75.3765,155156.0
2024-10-23 15:00:00,76.26,76.35,76.22,76.32,157776.0,75.3666,75.4555,75.3271,75.4259,157776.0
2024-10-23 15:30:00,76.31,76.4,76.13,76.36,589137.0,75.416,75.505,75.2381,75.4654,589137.0
2024-10-24 09:30:00,76.5,76.73,76.43,76.59,120958.0,75.6038,75.8311,75.5346,75.6927,120958.0
2024-10-24 10:00:00,76.55,76.58,76.1,76.31,131245.0,75.6532,75.6828,75.2085,75.416,131245.0
2024-10-24 10:30:00,76.31,76.49,76.26,76.48,96607.0,75.416,75.5939,75.3666,75.584,96607.0
2024-10-24 11:00:00,76.48,76.62,76.29,76.56,59332.0,75.584,75.7224,75.3962,75.6631,59332.0
2024-10-24 11:30:00,76.56,76.57,76.4,76.44,58428.0,75.6631,75.673,75.505,75.5445,58428.0
2024-10-24 12:00:00,76.44,76.45,76.25,76.33,50418.0,75.5445,75.5544,75.3567,75.4358,50418.0
2024-10-24 12:30:00,76.33,76.49,76.33,76.37,40396.0,75.4358,75.5939,75.4358,75.4753,40396.0
2024-10-24 13:00:00,76.36,76.41,76.28,76.33,69759.0,75.4654,75.5148,75.3864,75.4358,69759.0
2024-10-24 13:30:00,76.33,76.45,76.3,76.31,50882.0,75.4358,75.5544,75.4061,75.416,50882.0
2024-10-24 14:00:00,76.3,76.37,76.21,76.25,82321.0,75.4061,75.4753,75.3172,75.3567,82321.0
2024-10-24 14:30:00,76.25,76.33,76.23,76.28,94003.0,75.3567,75.4358,75.3369,75.3864,94003.0
2024-10-24 15:00:00,76.28,76.39,76.17,76.39,118347.0,75.3864,75.4951,75.2776,75.4951,118347.0
2024-10-24 15:30:00,76.38,76.58,76.26,76.5,221153.0,75.4852,75.6828,75.3666,75.6038,221153.0
2024-10-25 09:30:00,76.47,76.6,75.72,76.03,137279.0,75.5741,75.7026,74.8329,75.1393,137279.0
2024-10-25 10:00:00,76.06,76.24,75.84,76.18,56456.0,75.1689,75.3468,74.9515,75.2875,56456.0
2024-10-25 10:30:00,76.18,76.35,76.11,76.11,89261.0,75.2875,75.4555,75.2184,75.2184,89261.0
2024-10-25 11:00:00,76.13,76.15,75.67,75.77,99046.0,75.2381,75.2579,74.7835,74.8823,99046.0
2024-10-25 11:30:00,75.76,75.8,75.57,75.73,113601.0,74.8725,74.912,74.6847,74.8428,113601.0
2024-10-25 12:00:00,75.73,75.83,75.62,75.83,65088.0,74.8428,74.9416,74.7341,74.9416,65088.0
2024-10-25 12:30:00,75.83,75.85,75.69,75.7,71051.0,74.9416,74.9614,74.8033,74.8132,71051.0
2024-10-25 13:00:00,75.7,75.77,75.48,75.56,70078.0,74.8132,74.8823,74.5957,74.6748,70078.0
2024-10-25 13:30:00,75.56,75.56,75.34,75.35,86157.0,74.6748,74.6748,74.4574,74.4673,86157.0
2024-10-25 14:00:00,75.35,75.4,75.16,75.37,78241.0,74.4673,74.5167,74.2795,74.487,78241.0
2024-10-25 14:30:00,75.36,75.44,75.29,75.33,67773.0,74.4771,74.5562,74.408,74.4475,67773.0
2024-10-25 15:00:00,75.34,75.4,75.22,75.39,99649.0,74.4574,74.5167,74.3388,74.5068,99649.0
2024-10-25 15:30:00,75.39,75.41,75.18,75.2,273923.0,74.5068,74.5266,74.2992,74.319,273923.0
2024-10-28 09:30:00,75.72,76.16,75.54,76.06,101296.0,74.8329,75.2678,74.655,75.1689,101296.0
2024-10-28 10:00:00,76.08,76.27,75.95,76.19,125364.0,75.1887,75.3765,75.0602,75.2974,125364.0
2024-10-28 10:30:00,76.17,76.34,76.07,76.3,86271.0,75.2776,75.4457,75.1788,75.4061,86271.0
2024-10-28 11:00:00,76.3,76.73,76.25,76.71,176741.0,75.4061,75.8311,75.3567,75.8113,176741.0
2024-10-28 11:30:00,76.72,76.74,76.45,76.46,117585.0,75.8212,75.841,75.5544,75.5643,117585.0
2024-10-28 12:00:00,76.47,76.6,76.38,76.59,93396.0,75.5741,75.7026,75.4852,75.6927,93396.0
2024-10-28 12:30:00,76.59,76.61,76.48,76.5,77355.0,75.6927,75.7125,75.584,75.6038,77355.0
2024-10-28 13:00:00,76.5,76.58,76.46,76.56,61517.0,75.6038,75.6828,75.5643,75.6631,61517.0
2024-10-28 13:30:00,76.56,76.64,76.52,76.55,65695.0,75.6631,75.7421,75.6235,75.6532,65695.0
2024-10-28 14:00:00,76.56,76.66,76.49,76.66,59001.0,75.6631,75.7619,75.5939,75.7619,59001.0
2024-10-28 14:30:00,76.68,76.77,76.61,76.71,101484.0,75.7817,75.8706,75.7125,75.8113,101484.0
2024-10-28 15:00:00,76.7,76.98,76.66,76.92,155492.0,75.8014,76.0782,75.7619,76.0189,155492.0
2024-10-28 15:30:00,76.92,76.97,76.46,76.52,547693.0,76.0189,76.0683,75.5643,75.6235,547693.0
2024-10-29 09:30:00,76.51,77.06,76.41,77.0,136091.0,75.6137,76.1572,75.5148,76.0979,136091.0
2024-10-29 10:00:00,76.99,77.09,76.66,76.68,96775.0,76.088,76.1869,75.7619,75.7817,96775.0
2024-10-29 10:30:00,76.69,76.83,76.56,76.76,77784.0,75.7916,75.9299,75.6631,75.8607,77784.0
2024-10-29 11:00:00,76.77,76.81,76.56,76.73,72319.0,75.8706,75.9102,75.6631,75.8311,72319.0
2024-10-29 11:30:00,76.73,76.81,76.66,76.67,67678.0,75.8311,75.9102,75.7619,75.7718,67678.0
2024-10-29 12:00:00,76.68,76.79,76.68,76.71,69844.0,75.7817,75.8904,75.7817,75.8113,69844.0
2024-10-29 12:30:00,76.71,76.72,76.63,76.71,53711.0,75.8113,75.8212,75.7323,75.8113,53711.0
2024-10-29 13:00:00,76.71,76.76,76.57,76.58,70122.0,75.8113,75.8607,75.673,75.6828,70122.0
2024-10-29 13:30:00,76.59,76.64,76.49,76.63,50199.0,75.6927,75.7421,75.5939,75.7323,50199.0
2024-10-29 14:00:00,76.64,76.7,76.62,76.66,86601.0,75.7421,75.8014,75.7224,75.7619,86601.0
2024-10-29 14:30:00,76.67,76.71,76.54,76.56,108479.0,75.7718,75.8113,75.6433,75.6631,108479.0
2024-10-29 15:00:00,76.56,76.62,76.45,76.56,100147.0,75.6631,75.7224,75.5544,75.6631,100147.0
2024-10-29 15:30:00,76.55,76.69,76.45,76.59,226954.0,75.6532,75.7916,75.5544,75.6927,226954.0
2024-10-30 09:30:00,76.5,76.95,76.2,76.8,161172.0,75.6038,76.0485,75.3073,75.9003,161172.0
2024-10-30 10:00:00,76.8,76.9,76.53,76.55,85564.0,75.9003,75.9991,75.6334,75.6532,85564.0
2024-10-30 10:30:00,76.55,76.55,76.15,76.19,185566.0,75.6532,75.6532,75.2579,75.2974,185566.0
2024-10-30 11:00:00,76.19,76.31,76.07,76.16,147462.0,75.2974,75.416,75.1788,75.2678,147462.0
2024-10-30 11:30:00,76.16,76.28,76.12,76.21,106021.0,75.2678,75.3864,75.2282,75.3172,106021.0
2024-10-30 12:00:00,76.2,76.25,76.09,76.11,89389.0,75.3073,75.3567,75.1986,75.2184,89389.0
2024-10-30 12:30:00,76.1,76.13,75.91,75.92,80126.0,75.2085,75.2381,75.0207,75.0306,80126.0
2024-10-30 13:00:00,75.91,76.09,75.9,75.99,98888.0,75.0207,75.1986,75.0108,75.0998,98888.0
2024-10-30 13:30:00,75.98,75.99,75.83,75.83,84817.0,75.0899,75.0998,74.9416,74.9416,84817.0
2024-10-30 14:00:00,75.84,76.01,75.83,75.9,108606.0,74.9515,75.1195,74.9416,75.0108,108606.0
2024-10-30 14:30:00,75.89,75.94,75.86,75.92,103765.0,75.0009,75.0503,74.9713,75.0306,103765.0
2024-10-30 15:00:00,75.92,75.92,75.71,75.89,209927.0,75.0306,75.0306,74.823,75.0009,209927.0
2024-10-30 15:30:00,75.89,75.97,75.73,75.93,500171.0,75.0009,75.08,74.8428,75.0405,500171.0
2024-10-31 09:30:00,75.92,76.2,75.7,76.19,118558.0,75.0306,75.3073,74.8132,75.2974,118558.0
2024-10-31 10:00:00,76.18,76.21,75.29,75.35,81159.0,75.2875,75.3172,74.408,74.4673,81159.0
2024-10-31 10:30:00,75.34,75.49,75.14,75.16,87726.0,74.4574,74.6056,74.2597,74.2795,87726.0
2024-10-31 11:00:00,75.16,75.34,75.03,75.27,115944.0,74.2795,74.4574,74.151,74.3882,115944.0
2024-10-31 11:30:00,75.29,75.61,75.28,75.51,69186.0,74.408,74.7242,74.3981,74.6254,69186.0
2024-10-31 12:00:00,75.51,75.64,75.48,75.61,66942.0,74.6254,74.7539,74.5957,74.7242,66942.0
2024-10-31 12:30:00,75.61,75.64,75.49,75.54,75232.0,74.7242,74.7539,74.6056,74.655,75232.0
2024-10-31 13:00:00,75.54,75.64,75.49,75.49,80607.0,74.655,74.7539,74.6056,74.6056,80607.0
2024-10-31 13:30:00,75.5,75.5,75.36,75.47,66133.0,74.6155,74.6155,74.4771,74.5858,66133.0
2024-10-31 14:00:00,75.47,75.59,75.39,75.56,77079.0,74.5858,74.7044,74.5068,74.6748,77079.0
2024-10-31 14:30:00,75.56,75.63,75.49,75.63,128859.0,74.6748,74.744,74.6056,74.744,128859.0
2024-10-31 15:00:00,75.63,75.69,75.56,75.68,177100.0,74.744,74.8033,74.6748,74.7934,177100.0
2024-10-31 15:30:00,75.68,75.74,75.32,75.33,406678.0,74.7934,74.8527,74.4376,74.4475,406678.0
2024-11-01 09:30:00,75.46,76.07,75.31,75.84,179347.0,74.576,75.1788,74.4277,74.9515,179347.0
2024-11-01 10:00:00,75.87,76.14,75.74,76.14,119068.0,74.9812,75.248,74.8527,75.248,119068.0
2024-11-01 10:30:00,76.15,76.16,75.82,76.04,72233.0,75.2579,75.2678,74.9317,75.1492,72233.0
2024-11-01 11:00:00,76.04,76.27,75.98,76.27,98193.0,75.1492,75.3765,75.0899,75.3765,98193.0
2024-11-01 11:30:00,76.28,76.34,75.98,76.05,88013.0,75.3864,75.4457,75.0899,75.1591,88013.0
2024-11-01 12:00:00,76.06,76.08,75.79,75.79,83601.0,75.1689,75.1887,74.9021,74.9021,83601.0
2024-11-01 12:30:00,75.79,75.89,75.6,75.63,57212.0,74.9021,75.0009,74.7143,74.744,57212.0
2024-11-01 13:00:00,75.64,75.74,75.62,75.7,53323.0,74.7539,74.8527,74.7341,74.8132,53323.0
2024-11-01 13:30:00,75.7,75.7,75.46,75.61,50300.0,74.8132,74.8132,74.576,74.7242,50300.0
2024-11-01 14:00:00,75.59,75.71,75.52,75.68,54108.0,74.7044,74.823,74.6353,74.7934,54108.0
2024-11-01 14:30:00,75.67,75.79,75.64,75.68,65809.0,74.7835,74.9021,74.7539,74.7934,65809.0
2024-11-01 15:00:00,75.68,75.71,75.53,75.55,96617.0,74.7934,74.823,74.6451,74.6649,96617.0
2024-11-01 15:30:00,75.55,75.59,75.28,75.3,347628.0,74.6649,74.7044,74.3981,74.4178,347628.0
2024-11-04 09:30:00,75.35,75.62,74.3,74.42,390815.0,74.4673,74.7341,73.4296,73.5482,390815.0
2024-11-04 10:00:00,74.44,74.87,74.32,74.66,125437.0,73.5679,73.9929,73.4493,73.7853,125437.0
2024-11-04 10:30:00,74.7,74.91,74.66,74.8,231530.0,73.8249,74.0324,73.7853,73.9237,231530.0
2024-11-04 11:00:00,74.81,75.09,74.76,74.95,101522.0,73.9336,74.2103,73.8842,74.0719,101522.0
2024-11-04 11:30:00,74.95,74.97,74.58,74.67,86538.0,74.0719,74.0917,73.7063,73.7952,86538.0
2024-11-04 12:00:00,74.66,75.0,74.62,74.97,75578.0,73.7853,74.1214,73.7458,74.0917,75578.0
2024-11-04 12:30:00,74.97,75.21,74.97,75.12,87293.0,74.0917,74.3289,74.0917,74.2399,87293.0
2024-11-04 13:00:00,75.12,75.18,74.95,75.11,63122.0,74.2399,74.2992,74.0719,74.2301,63122.0
2024-11-04 13:30:00,75.11,75.16,75.06,75.13,48762.0,74.2301,74.2795,74.1807,74.2498,48762.0
2024-11-04 14:00:00,75.13,75.34,75.11,75.16,99490.0,74.2498,74.4574,74.2301,74.2795,99490.0
2024-11-04 14:30:00,75.15,75.22,75.11,75.17,73510.0,74.2696,74.3388,74.2301,74.2894,73510.0
2024-11-04 15:00:00,75.17,75.19,75.08,75.15,74882.0,74.2894,74.3091,74.2004,74.2696,74882.0
2024-11-04 15:30:00,75.15,75.15,74.91,75.04,409146.0,74.2696,74.2696,74.0324,74.1609,409146.0
2024-11-05 09:30:00,75.16,75.91,75.1,75.88,128785.0,74.2795,75.0207,74.2202,74.991,128785.0
2024-11-05 10:00:00,75.88,76.06,75.67,76.03,78255.0,74.991,75.1689,74.7835,75.1393,78255.0
2024-11-05 10:30:00,76.04,76.21,75.95,75.97,57896.0,75.1492,75.3172,75.0602,75.08,57896.0
2024-11-05 11:00:00,75.95,76.02,75.85,75.94,50984.0,75.0602,75.1294,74.9614,75.0503,50984.0
2024-11-05 11:30:00,75.92,76.07,75.92,75.94,50285.0,75.0306,75.1788,75.0306,75.0503,50285.0
2024-11-05 12:00:00,75.95,76.05,75.9,75.92,46266.0,75.0602,75.1591,75.0108,75.0306,46266.0
2024-11-05 12:30:00,75.95,76.06,75.89,76.01,39319.0,75.0602,75.1689,75.0009,75.1195,39319.0
2024-11-05 13:00:00,76.0,76.04,75.84,75.92,56705.0,75.1096,75.1492,74.9515,75.0306,56705.0
2024-11-05 13:30:00,75.91,75.92,75.71,75.78,44105.0,75.0207,75.0306,74.823,74.8922,44105.0
2024-11-05 14:00:00,75.8,75.84,75.72,75.73,61372.0,74.912,74.9515,74.8329,74.8428,61372.0
2024-11-05 14:30:00,75.73,75.77,75.44,75.51,94890.0,74.8428,74.8823,74.5562,74.6254,94890.0
2024-11-05 15:00:00,75.51,75.74,75.5,75.73,128752.0,74.6254,74.8527,74.6155,74.8428,128752.0
2024-11-05 15:30:00,75.73,76.05,75.6,76.03,303168.0,74.8428,75.1591,74.7143,75.1393,303168.0
2024-11-06 09:30:00,80.22,80.29,77.78,78.19,767071.0,79.2802,79.3494,76.8688,77.274,767071.0
2024-11-06 10:00:00,78.23,78.49,77.8,78.47,237540.0,77.3135,77.5705,76.8886,77.5507,237540.0
2024-11-06 10:30:00,78.43,78.44,78.1,78.44,211901.0,77.5112,77.5211,77.185,77.5211,211901.0
2024-11-06 11:00:00,78.46,78.53,78.18,78.42,157299.0,77.5408,77.61,77.2641,77.5013,157299.0
2024-11-06 11:30:00,78.43,78.62,78.17,78.58,115439.0,77.5112,77.6989,77.2542,77.6594,115439.0
2024-11-06 12:00:00,78.58,78.64,78.38,78.47,123014.0,77.6594,77.7187,77.4618,77.5507,123014.0
2024-11-06 12:30:00,78.45,78.68,78.4,78.57,104279.0,77.5309,77.7582,77.4815,77.6495,104279.0
2024-11-06 13:00:00,78.56,78.81,78.49,78.52,126336.0,77.6396,77.8867,77.5705,77.6001,126336.0
2024-11-06 13:30:00,78.5,78.58,78.25,78.31,198933.0,77.5804,77.6594,77.3333,77.3926,198933.0
2024-11-06 14:00:00,78.31,78.61,78.19,78.33,274132.0,77.3926,77.6891,77.274,77.4123,274132.0
2024-11-06 14:30:00,78.33,78.36,77.92,78.17,269925.0,77.4123,77.442,77.0071,77.2542,269925.0
2024-11-06 15:00:00,78.17,78.5,78.11,78.46,281543.0,77.2542,77.5804,77.1949,77.5408,281543.0
2024-11-06 15:30:00,78.45,78.56,78.16,78.21,707664.0,77.5309,77.6396,77.2443,77.2937,707664.0
2024-11-07 09:30:00,77.85,77.85,77.28,77.38,234875.0,76.938,76.938,76.3746,76.4735,234875.0
2024-11-07 10:00:00,77.39,77.85,77.35,77.79,296065.0,76.4834,76.938,76.4438,76.8787,296065.0
2024-11-07 10:30:00,77.83,77.85,77.54,77.59,66497.0,76.9182,76.938,76.6316,76.681,66497.0
2024-11-07 11:00:00,77.6,77.65,77.45,77.6,88039.0,76.6909,76.7403,76.5427,76.6909,88039.0
2024-11-07 11:30:00,77.6,77.65,77.47,77.56,52017.0,76.6909,76.7403,76.5624,76.6514,52017.0
2024-11-07 12:00:00,77.55,77.65,77.53,77.65,108790.0,76.6415,76.7403,76.6217,76.7403,108790.0
2024-11-07 12:30:00,77.64,77.65,77.45,77.49,50788.0,76.7304,76.7403,76.5427,76.5822,50788.0
2024-11-07 13:00:00,77.48,77.51,77.39,77.49,48122.0,76.5723,76.602,76.4834,76.5822,48122.0
2024-11-07 13:30:00,77.48,77.71,77.43,77.63,150110.0,76.5723,76.7996,76.5229,76.7205,150110.0
2024-11-07 14:00:00,77.63,77.65,77.42,77.47,104894.0,76.7205,76.7403,76.513,76.5624,104894.0
2024-11-07 14:30:00,77.46,77.65,77.26,77.65,154626.0,76.5525,76.7403,76.3549,76.7403,154626.0
2024-11-07 15:00:00,77.65,78.12,77.51,78.09,313896.0,76.7403,77.2048,76.602,77.1752,313896.0
2024-11-07 15:30:00,78.12,78.19,77.68,77.68,375909.0,77.2048,77.274,76.77,76.77,375909.0
2024-11-08 09:30:00,78.0,78.14,77.37,77.5,155890.0,77.0862,77.2246,76.4636,76.5921,155890.0
2024-11-08 10:00:00,77.51,77.67,77.13,77.55,88478.0,76.602,76.7601,76.2264,76.6415,88478.0
2024-11-08 10:30:00,77.56,77.9,77.53,77.78,96019.0,76.6514,76.9874,76.6217,76.8688,96019.0
2024-11-08 11:00:00,77.79,77.8,77.47,77.49,104988.0,76.8787,76.8886,76.5624,76.5822,104988.0
2024-11-08 11:30:00,77.5,77.52,77.28,77.34,123660.0,76.5921,76.6118,76.3746,76.4339,123660.0
2024-11-08 12:00:00,77.33,77.34,77.13,77.2,113156.0,76.4241,76.4339,76.2264,76.2956,113156.0
2024-11-08 12:30:00,77.2,77.3,77.19,77.26,131683.0,76.2956,76.3944,76.2857,76.3549,131683.0
2024-11-08 13:00:00,77.26,77.26,77.15,77.19,61408.0,76.3549,76.3549,76.2462,76.2857,61408.0
2024-11-08 13:30:00,77.18,77.47,77.13,77.47,78050.0,76.2758,76.5624,76.2264,76.5624,78050.0
2024-11-08 14:00:00,77.47,77.63,77.36,77.56,104653.0,76.5624,76.7205,76.4537,76.6514,104653.0
2024-11-08 14:30:00,77.56,77.63,77.42,77.42,161039.0,76.6514,76.7205,76.513,76.513,161039.0
2024-11-08 15:00:00,77.41,77.51,77.26,77.4,156051.0,76.5031,76.602,76.3549,76.4932,156051.0
2024-11-08 15:30:00,77.4,77.41,77.06,77.11,339374.0,76.4932,76.5031,76.1572,76.2066,339374.0
2024-11-11 09:30:00,77.99,78.78,77.81,78.71,334224.0,77.0763,77.8571,76.8984,77.7879,334224.0
2024-11-11 10:00:00,78.68,78.93,78.59,78.63,81744.0,77.7582,78.0053,77.6693,77.7088,81744.0
2024-11-11 10:30:00,78.62,78.95,78.54,78.94,78165.0,77.6989,78.0251,77.6199,78.0152,78165.0
2024-11-11 11:00:00,78.95,79.0,78.73,78.81,83814.0,78.0251,78.0745,77.8077,77.8867,83814.0
2024-11-11 11:30:00,78.79,78.96,78.76,78.9,57309.0,77.867,78.035,77.8373,77.9757,57309.0
2024-11-11 12:00:00,78.9,78.9,78.74,78.8,68240.0,77.9757,77.9757,77.8175,77.8768,68240.0
2024-11-11 12:30:00,78.79,78.81,78.69,78.71,87508.0,77.867,77.8867,77.7681,77.7879,87508.0
2024-11-11 13:00:00,78.72,78.85,78.57,78.7,82512.0,77.7978,77.9263,77.6495,77.778,82512.0
2024-11-11 13:30:00,78.69,78.94,78.62,78.78,144270.0,77.7681,78.0152,77.6989,77.8571,144270.0
2024-11-11 14:00:00,78.79,79.13,78.72,79.11,111220.0,77.867,78.203,77.7978,78.1832,111220.0
2024-11-11 14:30:00,79.1,79.1,78.8,78.81,161238.0,78.1733,78.1733,77.8768,77.8867,161238.0
2024-11-11 15:00:00,78.81,78.82,78.65,78.73,107906.0,77.8867,77.8966,77.7286,77.8077,107906.0
2024-11-11 15:30:00,78.73,78.85,78.59,78.71,377227.0,77.8077,77.9263,77.6693,77.7879,377227.0
2024-11-12 09:30:00,78.52,78.82,78.4,78.48,115165.0,77.6001,77.8966,77.4815,77.5606,115165.0
2024-11-12 10:00:00,78.47,78.59,78.29,78.31,94800.0,77.5507,77.6693,77.3728,77.3926,94800.0
2024-11-12 10:30:00,78.3,78.46,78.16,78.25,83985.0,77.3827,77.5408,77.2443,77.3333,83985.0
2024-11-12 11:00:00,78.27,78.4,78.14,78.25,215702.0,77.353,77.4815,77.2246,77.3333,215702.0
2024-11-12 11:30:00,78.25,78.25,78.04,78.17,64187.0,77.3333,77.3333,77.1257,77.2542,64187.0
2024-11-12 12:00:00,78.17,78.28,78.11,78.12,75582.0,77.2542,77.3629,77.1949,77.2048,75582.0
2024-11-12 12:30:00,78.12,78.16,77.86,77.92,68080.0,77.2048,77.2443,76.9479,77.0071,68080.0
2024-11-12 13:00:00,77.9,78.04,77.9,77.96,87354.0,76.9874,77.1257,76.9874,77.0467,87354.0
2024-11-12 13:30:00,77.96,78.24,77.94,78.17,113693.0,77.0467,77.3234,77.0269,77.2542,113693.0
2024-11-12 14:00:00,78.19,78.19,78.13,78.17,122812.0,77.274,77.274,77.2147,77.2542,122812.0
2024-11-12 14:30:00,78.17,78.29,78.06,78.09,114245.0,77.2542,77.3728,77.1455,77.1752,114245.0
2024-11-12 15:00:00,78.09,78.11,77.87,77.94,144951.0,77.1752,77.1949,76.9577,77.0269,144951.0
2024-11-12 15:30:00,77.93,78.06,77.88,77.95,403945.0,77.017,77.1455,76.9676,77.0368,403945.0
2024-11-13 09:30:00,78.12,78.45,77.87,78.31,229883.0,77.2048,77.5309,76.9577,77.3926,229883.0
2024-11-13 10:00:00,78.33,78.44,78.11,78.3,859854.0,77.4123,77.5211,77.1949,77.3827,859854.0
2024-11-13 10:30:00,78.31,78.56,78.19,78.52,310502.0,77.3926,77.6396,77.274,77.6001,310502.0
2024-11-13 11:00:00,78.53,78.75,78.4,78.41,279889.0,77.61,77.8274,77.4815,77.4914,279889.0
2024-11-13 11:30:00,78.4,78.43,78.03,78.12,134632.0,77.4815,77.5112,77.1159,77.2048,134632.0
2024-11-13 12:00:00,78.12,78.31,78.09,78.2,91947.0,77.2048,77.3926,77.1752,77.2839,91947.0
2024-11-13 12:30:00,78.2,78.2,77.98,77.99,92255.0,77.2839,77.2839,77.0664,77.0763,92255.0
2024-11-13 13:00:00,77.98,78.0,77.71,77.85,103522.0,77.0664,77.0862,76.7996,76.938,103522.0
2024-11-13 13:30:00,77.85,77.93,77.75,77.77,91851.0,76.938,77.017,76.8391,76.8589,91851.0
2024-11-13 14:00:00,77.77,77.9,77.69,77.72,110462.0,76.8589,76.9874,76.7798,76.8095,110462.0
2024-11-13 14:30:00,77.72,77.75,77.59,77.59,85090.0,76.8095,76.8391,76.681,76.681,85090.0
2024-11-13 15:00:00,77.6,77.77,77.54,77.72,165869.0,76.6909,76.8589,76.6316,76.8095,165869.0
2024-11-13 15:30:00,77.72,77.8,77.5,77.62,465059.0,76.8095,76.8886,76.5921,76.7107,465059.0
2024-11-14 09:30:00,77.79,78.31,77.59,78.15,321370.0,76.8787,77.3926,76.681,77.2345,321370.0
2024-11-14 10:00:00,78.15,78.27,78.01,78.09,173941.0,77.2345,77.353,77.0961,77.1752,173941.0
2024-11-14 10:30:00,78.08,78.1,77.96,78.08,80997.0,77.1653,77.185,77.0467,77.1653,80997.0
2024-11-14 11:00:00,78.08,78.13,77.88,78.01,90825.0,77.1653,77.2147,76.9676,77.0961,90825.0
2024-11-14 11:30:00,78.01,78.11,77.88,77.92,78956.0,77.0961,77.1949,76.9676,77.0071,78956.0
2024-11-14 12:00:00,77.91,77.93,77.73,77.77,80539.0,76.9973,77.017,76.8194,76.8589,80539.0
2024-11-14 12:30:00,77.77,77.85,77.62,77.74,97589.0,76.8589,76.938,76.7107,76.8293,97589.0
2024-11-14 13:00:00,77.73,77.75,77.54,77.55,42433.0,76.8194,76.8391,76.6316,76.6415,42433.0
2024-11-14 13:30:00,77.54,77.6,77.42,77.51,42933.0,76.6316,76.6909,76.513,76.602,42933.0
2024-11-14 14:00:00,77.5,77.78,77.5,77.74,88209.0,76.5921,76.8688,76.5921,76.8293,88209.0
2024-11-14 14:30:00,77.73,77.91,77.69,77.85,118607.0,76.8194,76.9973,76.7798,76.938,118607.0
2024-11-14 15:00:00,77.85,77.85,77.58,77.83,152280.0,76.938,76.938,76.6711,76.9182,152280.0
2024-11-14 15:30:00,77.84,77.85,77.56,77.57,325189.0,76.9281,76.938,76.6514,76.6612,325189.0
2024-11-15 09:30:00,77.49,78.36,77.49,77.98,279669.0,76.5822,77.442,76.5822,77.0664,279669.0
2024-11-15 10:00:00,77.98,78.11,77.83,77.99,103463.0,77.0664,77.1949,76.9182,77.0763,103463.0
2024-11-15 10:30:00,78.0,78.25,77.92,78.14,136190.0,77.0862,77.3333,77.0071,77.2246,136190.0
2024-11-15 11:00:00,78.12,78.4,78.12,78.4,74466.0,77.2048,77.4815,77.2048,77.4815,74466.0
2024-11-15 11:30:00,78.4,78.42,78.2,78.38,95506.0,77.4815,77.5013,77.2839,77.4618,95506.0
2024-11-15 12:00:00,78.37,78.39,78.18,78.21,64286.0,77.4519,77.4716,77.2641,77.2937,64286.0
2024-11-15 12:30:00,78.19,78.28,78.13,78.27,75603.0,77.274,77.3629,77.2147,77.353,75603.0
2024-11-15 13:00:00,78.28,78.3,78.15,78.16,86645.0,77.3629,77.3827,77.2345,77.2443,86645.0
2024-11-15 13:30:00,78.15,78.17,77.92,78.02,56538.0,77.2345,77.2542,77.0071,77.106,56538.0
2024-11-15 14:00:00,78.01,78.2,77.91,78.16,103638.0,77.0961,77.2839,76.9973,77.2443,103638.0
2024-11-15 14:30:00,78.17,78.3,78.13,78.2,96423.0,77.2542,77.3827,77.2147,77.2839,96423.0
2024-11-15 15:00:00,78.19,78.43,78.18,78.25,125311.0,77.274,77.5112,77.2641,77.3333,125311.0
2024-11-15 15:30:00,78.25,78.36,78.17,78.29,631195.0,77.3333,77.442,77.2542,77.3728,631195.0
2024-11-18 09:30:00,78.11,78.5,78.1,78.27,132942.0,77.1949,77.5804,77.185,77.353,132942.0
2024-11-18 10:00:00,78.27,78.3,77.87,77.97,81701.0,77.353,77.3827,76.9577,77.0566,81701.0
2024-11-18 10:30:00,77.97,78.27,77.9,78.13,82279.0,77.0566,77.353,76.9874,77.2147,82279.0
2024-11-18 11:00:00,78.14,78.31,78.12,78.21,115037.0,77.2246,77.3926,77.2048,77.2937,115037.0
2024-11-18 11:30:00,78.21,78.5,78.21,78.42,81498.0,77.2937,77.5804,77.2937,77.5013,81498.0
2024-11-18 12:00:00,78.42,78.5,78.34,78.46,49267.0,77.5013,77.5804,77.4222,77.5408,49267.0
2024-11-18 12:30:00,78.45,78.48,78.38,78.46,73939.0,77.5309,77.5606,77.4618,77.5408,73939.0
2024-11-18 13:00:00,78.45,78.46,78.18,78.19,50781.0,77.5309,77.5408,77.2641,77.274,50781.0
2024-11-18 13:30:00,78.19,78.26,78.1,78.24,60307.0,77.274,77.3432,77.185,77.3234,60307.0
2024-11-18 14:00:00,78.23,78.34,78.2,78.34,74303.0,77.3135,77.4222,77.2839,77.4222,74303.0
2024-11-18 14:30:00,78.34,78.59,78.26,78.59,87779.0,77.4222,77.6693,77.3432,77.6693,87779.0
2024-11-18 15:00:00,78.6,78.63,78.48,78.52,141120.0,77.6792,77.7088,77.5606,77.6001,141120.0
2024-11-18 15:30:00,78.5,78.68,78.46,78.66,364862.0,77.5804,77.7582,77.5408,77.7385,364862.0
2024-11-19 09:30:00,77.81,78.23,77.65,77.79,71797.0,76.8984,77.3135,76.7403,76.8787,71797.0
2024-11-19 10:00:00,77.78,77.89,77.66,77.87,65046.0,76.8688,76.9775,76.7502,76.9577,65046.0
2024-11-19 10:30:00,77.88,78.15,77.83,78.12,43881.0,76.9676,77.2345,76.9182,77.2048,43881.0
2024-11-19 11:00:00,78.1,78.4,78.04,78.38,48762.0,77.185,77.4815,77.1257,77.4618,48762.0
2024-11-19 11:30:00,78.38,78.44,78.26,78.34,73739.0,77.4618,77.5211,77.3432,77.4222,73739.0
2024-11-19 12:00:00,78.34,78.35,78.22,78.28,33004.0,77.4222,77.4321,77.3036,77.3629,33004.0
2024-11-19 12:30:00,78.27,78.41,78.27,78.28,46132.0,77.353,77.4914,77.353,77.3629,46132.0
2024-11-19 13:00:00,78.28,78.29,78.17,78.17,40977.0,77.3629,77.3728,77.2542,77.2542,40977.0
2024-11-19 13:30:00,78.17,78.26,78.1,78.24,49384.0,77.2542,77.3432,77.185,77.3234,49384.0
2024-11-19 14:00:00,78.24,78.25,78.02,78.04,40092.0,77.3234,77.3333,77.106,77.1257,40092.0
2024-11-19 14:30:00,78.05,78.05,77.89,77.99,90488.0,77.1356,77.1356,76.9775,77.0763,90488.0
2024-11-19 15:00:00,77.98,78.02,77.87,77.95,86514.0,77.0664,77.106,76.9577,77.0368,86514.0
2024-11-19 15:30:00,77.95,78.0,77.59,77.6,337609.0,77.0368,77.0862,76.681,76.6909,337609.0
2024-11-20 09:30:00,77.9,77.98,77.22,77.42,87537.0,76.9874,77.0664,76.3153,76.513,87537.0
2024-11-20 10:00:00,77.41,77.55,77.19,77.45,71198.0,76.5031,76.6415,76.2857,76.5427,71198.0
2024-11-20 10:30:00,77.44,77.56,77.37,77.54,72307.0,76.5328,76.6514,76.4636,76.6316,72307.0
2024-11-20 11:00:00,77.54,77.58,77.23,77.23,79602.0,76.6316,76.6711,76.3252,76.3252,79602.0
2024-11-20 11:30:00,77.24,77.5,77.13,77.43,58100.0,76.3351,76.5921,76.2264,76.5229,58100.0
2024-11-20 12:00:00,77.43,77.47,77.14,77.19,58751.0,76.5229,76.5624,76.2363,76.2857,58751.0
2024-11-20 12:30:00,77.18,77.56,77.17,77.51,89449.0,76.2758,76.6514,76.2659,76.602,89449.0
2024-11-20 13:00:00,77.51,77.74,77.47,77.72,104246.0,76.602,76.8293,76.5624,76.8095,104246.0
2024-11-20 13:30:00,77.73,77.75,77.32,77.36,69251.0,76.8194,76.8391,76.4142,76.4537,69251.0
2024-11-20 14:00:00,77.34,77.53,77.27,77.53,65605.0,76.4339,76.6217,76.3648,76.6217,65605.0
2024-11-20 14:30:00,77.52,77.73,77.5,77.64,83393.0,76.6118,76.8194,76.5921,76.7304,83393.0
2024-11-20 15:00:00,77.63,77.74,77.59,77.73,93798.0,76.7205,76.8293,76.681,76.8194,93798.0
2024-11-20 15:30:00,77.73,77.87,77.62,77.87,436389.0,76.8194,76.9577,76.7107,76.9577,436389.0
2024-11-21 09:30:00,78.5,78.8,78.1,78.44,104998.0,77.5804,77.8768,77.185,77.5211,104998.0
2024-11-21 10:00:00,78.45,78.55,78.17,78.2,105419.0,77.5309,77.6298,77.2542,77.2839,105419.0
2024-11-21 10:30:00,78.2,78.43,78.12,78.34,66736.0,77.2839,77.5112,77.2048,77.4222,66736.0
2024-11-21 11:00:00,78.37,78.97,78.34,78.8,227841.0,77.4519,78.0448,77.4222,77.8768,227841.0
2024-11-21 11:30:00,78.82,78.92,78.5,78.59,97690.0,77.8966,77.9954,77.5804,77.6693,97690.0
2024-11-21 12:00:00,78.59,78.6,78.37,78.43,49004.0,77.6693,77.6792,77.4519,77.5112,49004.0
2024-11-21 12:30:00,78.43,78.66,78.38,78.66,44724.0,77.5112,77.7385,77.4618,77.7385,44724.0
2024-11-21 13:00:00,78.67,78.83,78.66,78.77,43324.0,77.7484,77.9065,77.7385,77.8472,43324.0
2024-11-21 13:30:00,78.77,78.8,78.65,78.68,34614.0,77.8472,77.8768,77.7286,77.7582,34614.0
2024-11-21 14:00:00,78.69,79.01,78.64,79.0,71291.0,77.7681,78.0844,77.7187,78.0745,71291.0
2024-11-21 14:30:00,79.0,79.0,78.83,79.0,74111.0,78.0745,78.0745,77.9065,78.0745,74111.0
2024-11-21 15:00:00,79.0,79.2,78.97,79.14,116250.0,78.0745,78.2722,78.0448,78.2129,116250.0
2024-11-21 15:30:00,79.14,79.16,78.83,78.86,325729.0,78.2129,78.2326,77.9065,77.9361,325729.0
2024-11-22 09:30:00,79.02,79.6,78.96,79.55,141917.0,78.0943,78.6675,78.035,78.6181,141917.0
2024-11-22 10:00:00,79.55,79.66,79.35,79.45,92133.0,78.6181,78.7268,78.4204,78.5192,92133.0
2024-11-22 10:30:00,79.47,79.73,79.45,79.73,106303.0,78.539,78.7959,78.5192,78.7959,106303.0
2024-11-22 11:00:00,79.73,79.79,79.61,79.7,85927.0,78.7959,78.8552,78.6773,78.7663,85927.0
2024-11-22 11:30:00,79.72,79.78,79.61,79.71,64599.0,78.7861,78.8454,78.6773,78.7762,64599.0
2024-11-22 12:00:00,79.72,79.96,79.68,79.93,92491.0,78.7861,79.0232,78.7465,78.9936,92491.0
2024-11-22 12:30:00,79.93,79.93,79.76,79.78,53435.0,78.9936,78.9936,78.8256,78.8454,53435.0
2024-11-22 13:00:00,79.77,79.97,79.75,79.91,55860.0,78.8355,79.0331,78.8157,78.9738,55860.0
2024-11-22 13:30:00,79.91,79.98,79.81,79.9,63711.0,78.9738,79.043,78.875,78.964,63711.0
2024-11-22 14:00:00,79.89,79.92,79.67,79.81,87436.0,78.9541,78.9837,78.7366,78.875,87436.0
2024-11-22 14:30:00,79.81,79.91,79.79,79.85,72367.0,78.875,78.9738,78.8552,78.9145,72367.0
2024-11-22 15:00:00,79.84,79.94,79.66,79.91,253963.0,78.9047,79.0035,78.7268,78.9738,253963.0
2024-11-22 15:30:00,79.91,80.23,79.86,80.12,319547.0,78.9738,79.2901,78.9244,79.1814,319547.0
2024-11-25 09:30:00,80.5,81.03,80.36,81.01,154787.0,79.5569,80.0807,79.4186,80.0609,154787.0
2024-11-25 10:00:00,81.01,81.19,80.89,81.15,120903.0,80.0609,80.2388,79.9424,80.1993,120903.0
2024-11-25 10:30:00,81.13,81.14,80.76,80.8,140976.0,80.1795,80.1894,79.8139,79.8534,140976.0
2024-11-25 11:00:00,80.79,80.9,80.7,80.71,76488.0,79.8435,79.9522,79.7546,79.7645,76488.0
2024-11-25 11:30:00,80.71,80.88,80.63,80.82,87856.0,79.7645,79.9325,79.6854,79.8732,87856.0
2024-11-25 12:00:00,80.83,81.11,80.79,81.02,106184.0,79.8831,80.1598,79.8435,80.0708,106184.0
2024-11-25 12:30:00,81.02,81.29,80.94,81.28,166244.0,80.0708,80.3377,79.9918,80.3278,166244.0
2024-11-25 13:00:00,81.26,81.48,81.18,81.35,190114.0,80.308,80.5254,80.229,80.397,190114.0
2024-11-25 13:30:00,81.33,81.62,81.27,81.53,146934.0,80.3772,80.6638,80.3179,80.5749,146934.0
2024-11-25 14:00:00,81.53,81.53,81.34,81.41,88295.0,80.5749,80.5749,80.3871,80.4563,88295.0
2024-11-25 14:30:00,81.41,81.52,81.31,81.36,112353.0,80.4563,80.565,80.3574,80.4068,112353.0
2024-11-25 15:00:00,81.35,81.51,81.34,81.43,128739.0,80.397,80.5551,80.3871,80.476,128739.0
2024-11-25 15:30:00,81.43,81.5,81.2,81.23,425794.0,80.476,80.5452,80.2487,80.2784,425794.0
2024-11-26 09:30:00,80.91,81.11,80.45,80.88,136669.0,79.9621,80.1598,79.5075,79.9325,136669.0
2024-11-26 10:00:00,80.89,80.96,80.48,80.59,110266.0,79.9424,80.0115,79.5372,79.6459,110266.0
2024-11-26 10:30:00,80.56,80.57,80.26,80.38,111307.0,79.6162,79.6261,79.3197,79.4383,111307.0
2024-11-26 11:00:00,80.38,80.67,80.25,80.64,84484.0,79.4383,79.7249,79.3099,79.6953,84484.0
2024-11-26 11:30:00,80.65,80.92,80.56,80.89,82673.0,79.7052,79.972,79.6162,79.9424,82673.0
2024-11-26 12:00:00,80.91,80.98,80.82,80.9,98762.0,79.9621,80.0313,79.8732,79.9522,98762.0
2024-11-26 12:30:00,80.9,81.01,80.89,81.0,100079.0,79.9522,80.0609,79.9424,80.0511,100079.0
2024-11-26 13:00:00,81.0,81.14,80.92,81.14,84132.0,80.0511,80.1894,79.972,80.1894,84132.0
2024-11-26 13:30:00,81.13,81.14,81.04,81.07,98083.0,80.1795,80.1894,80.0906,80.1202,98083.0
2024-11-26 14:00:00,81.07,81.2,81.02,81.2,125958.0,80.1202,80.2487,80.0708,80.2487,125958.0
2024-11-26 14:30:00,81.2,81.27,81.15,81.17,129843.0,80.2487,80.3179,80.1993,80.2191,129843.0
2024-11-26 15:00:00,81.17,81.34,81.14,81.28,193345.0,80.2191,80.3871,80.1894,80.3278,193345.0
2024-11-26 15:30:00,81.28,81.4,81.16,81.25,354937.0,80.3278,80.4464,80.2092,80.2981,354937.0
2024-11-27 09:30:00,81.49,82.05,81.24,82.03,151656.0,80.5353,81.0888,80.2883,81.069,151656.0
2024-11-27 10:00:00,82.01,82.08,81.71,81.75,89606.0,81.0492,81.1184,80.7527,80.7923,89606.0
2024-11-27 10:30:00,81.77,81.99,81.69,81.82,107042.0,80.812,81.0295,80.733,80.8615,107042.0
2024-11-27 11:00:00,81.84,81.86,81.71,81.78,77995.0,80.8812,80.901,80.7527,80.8219,77995.0
2024-11-27 11:30:00,81.79,81.9,81.63,81.64,73574.0,80.8318,80.9405,80.6737,80.6836,73574.0
2024-11-27 12:00:00,81.65,81.82,81.57,81.81,69607.0,80.6934,80.8615,80.6144,80.8516,69607.0
2024-11-27 12:30:00,81.81,81.81,81.71,81.79,90192.0,80.8516,80.8516,80.7527,80.8318,90192.0
2024-11-27 13:00:00,81.79,81.81,81.63,81.67,95195.0,80.8318,80.8516,80.6737,80.7132,95195.0
2024-11-27 13:30:00,81.66,81.68,81.54,81.66,67238.0,80.7033,80.7231,80.5847,80.7033,67238.0
2024-11-27 14:00:00,81.65,81.76,81.63,81.67,74363.0,80.6934,80.8022,80.6737,80.7132,74363.0
2024-11-27 14:30:00,81.67,81.81,81.66,81.76,96029.0,80.7132,80.8516,80.7033,80.8022,96029.0
2024-11-27 15:00:00,81.76,81.81,81.68,81.79,110271.0,80.8022,80.8516,80.7231,80.8318,110271.0
2024-11-27 15:30:00,81.79,81.83,81.66,81.74,312109.0,80.8318,80.8713,80.7033,80.7824,312109.0
2024-11-29 09:30:00,82.15,82.32,81.91,81.95,177585.0,81.1876,81.3556,80.9504,80.9899,177585.0
2024-11-29 10:00:00,81.95,82.38,81.92,82.37,134776.0,80.9899,81.4149,80.9603,81.405,134776.0
2024-11-29 10:30:00,82.37,82.38,82.11,82.36,119196.0,81.405,81.4149,81.1481,81.3951,119196.0
2024-11-29 11:00:00,82.38,82.49,82.34,82.46,108858.0,81.4149,81.5236,81.3754,81.494,108858.0
2024-11-29 11:30:00,82.47,82.49,82.32,82.48,106232.0,81.5038,81.5236,81.3556,81.5137,106232.0
2024-11-29 12:00:00,82.48,82.72,82.47,82.51,141206.0,81.5137,81.7509,81.5038,81.5434,141206.0
2024-11-29 12:30:00,82.52,82.55,81.87,81.91,294743.0,81.5533,81.5829,80.9109,80.9504,294743.0
2024-12-02 09:30:00,82.1,82.25,81.22,81.29,127297.0,81.1382,81.2864,80.2685,80.3377,127297.0
2024-12-02 10:00:00,81.3,81.45,81.13,81.34,109380.0,80.3475,80.4958,80.1795,80.3871,109380.0
2024-12-02 10:30:00,81.31,81.35,80.95,81.06,76647.0,80.3574,80.397,80.0016,80.1104,76647.0
2024-12-02 11:00:00,81.05,81.38,80.95,81.32,92946.0,80.1005,80.4266,80.0016,80.3673,92946.0
2024-12-02 11:30:00,81.33,81.35,81.12,81.18,74625.0,80.3772,80.397,80.1697,80.229,74625.0
2024-12-02 12:00:00,81.19,81.32,81.17,81.21,52418.0,80.2388,80.3673,80.2191,80.2586,52418.0
2024-12-02 12:30:00,81.2,81.42,81.2,81.37,59140.0,80.2487,80.4661,80.2487,80.4167,59140.0
2024-12-02 13:00:00,81.38,81.51,81.38,81.48,50181.0,80.4266,80.5551,80.4266,80.5254,50181.0
2024-12-02 13:30:00,81.48,81.59,81.37,81.56,31019.0,80.5254,80.6342,80.4167,80.6045,31019.0
2024-12-02 14:00:00,81.55,81.6,81.46,81.59,64601.0,80.5946,80.644,80.5057,80.6342,64601.0
2024-12-02 14:30:00,81.59,81.61,81.46,81.5,66007.0,80.6342,80.6539,80.5057,80.5452,66007.0
2024-12-02 15:00:00,81.49,81.56,81.38,81.42,94643.0,80.5353,80.6045,80.4266,80.4661,94643.0
2024-12-02 15:30:00,81.42,81.42,81.09,81.14,321463.0,80.4661,80.4661,80.14,80.1894,321463.0
2024-12-03 09:30:00,81.87,82.08,81.58,82.08,216457.0,80.9109,81.1184,80.6243,81.1184,216457.0
2024-12-03 10:00:00,82.08,82.08,81.3,81.4,80844.0,81.1184,81.1184,80.3475,80.4464,80844.0
2024-12-03 10:30:00,81.37,81.37,81.05,81.14,71820.0,80.4167,80.4167,80.1005,80.1894,71820.0
2024-12-03 11:00:00,81.14,81.22,80.93,81.17,109956.0,80.1894,80.2685,79.9819,80.2191,109956.0
2024-12-03 11:30:00,81.16,81.23,80.98,81.03,71991.0,80.2092,80.2784,80.0313,80.0807,71991.0
2024-12-03 12:00:00,81.01,81.27,81.01,81.25,64626.0,80.0609,80.3179,80.0609,80.2981,64626.0
2024-12-03 12:30:00,81.25,81.32,81.17,81.28,68044.0,80.2981,80.3673,80.2191,80.3278,68044.0
2024-12-03 13:00:00,81.28,81.45,81.26,81.42,125117.0,80.3278,80.4958,80.308,80.4661,125117.0
2024-12-03 13:30:00,81.42,81.44,81.3,81.36,65205.0,80.4661,80.4859,80.3475,80.4068,65205.0
2024-12-03 14:00:00,81.36,81.36,81.23,81.31,58484.0,80.4068,80.4068,80.2784,80.3574,58484.0
2024-12-03 14:30:00,81.31,81.37,81.21,81.23,67826.0,80.3574,80.4167,80.2586,80.2784,67826.0
2024-12-03 15:00:00,81.23,81.23,81.09,81.11,89475.0,80.2784,80.2784,80.14,80.1598,89475.0
2024-12-03 15:30:00,81.1,81.1,80.8,80.84,235814.0,80.1499,80.1499,79.8534,79.8929,235814.0
2024-12-04 09:30:00,80.77,80.99,80.33,80.82,117994.0,79.8238,80.0412,79.3889,79.8732,117994.0
2024-12-04 10:00:00,80.83,80.83,80.12,80.2,101550.0,79.8831,79.8831,79.1814,79.2604,101550.0
2024-12-04 10:30:00,80.21,80.22,80.04,80.15,85656.0,79.2703,79.2802,79.1023,79.211,85656.0
2024-12-04 11:00:00,80.15,80.15,80.01,80.06,79163.0,79.211,79.211,79.0727,79.1221,79163.0
2024-12-04 11:30:00,80.07,80.24,80.05,80.16,54250.0,79.132,79.3,79.1122,79.2209,54250.0
2024-12-04 12:00:00,80.15,80.18,80.07,80.14,47931.0,79.211,79.2407,79.132,79.2011,47931.0
2024-12-04 12:30:00,80.14,80.25,80.11,80.2,59673.0,79.2011,79.3099,79.1715,79.2604,59673.0
2024-12-04 13:00:00,80.2,80.2,80.03,80.03,85854.0,79.2604,79.2604,79.0924,79.0924,85854.0
2024-12-04 13:30:00,80.03,80.17,79.89,80.1,85818.0,79.0924,79.2308,78.9541,79.1616,85818.0
2024-12-04 14:00:00,80.09,80.27,80.08,80.27,67847.0,79.1517,79.3296,79.1418,79.3296,67847.0
2024-12-04 14:30:00,80.27,80.28,80.12,80.16,111907.0,79.3296,79.3395,79.1814,79.2209,111907.0
2024-12-04 15:00:00,80.17,80.36,80.17,80.31,112422.0,79.2308,79.4186,79.2308,79.3691,112422.0
2024-12-04 15:30:00,80.32,80.42,80.08,80.2,365429.0,79.379,79.4779,79.1418,79.2604,365429.0
2024-12-05 09:30:00,80.27,81.46,80.2,81.37,173251.0,79.3296,80.5057,79.2604,80.4167,173251.0
2024-12-05 10:00:00,81.36,81.85,81.35,81.42,323685.0,80.4068,80.8911,80.397,80.4661,323685.0
2024-12-05 10:30:00,81.42,82.01,81.37,81.9,197809.0,80.4661,81.0492,80.4167,80.9405,197809.0
2024-12-05 11:00:00,81.9,82.08,81.73,82.08,113733.0,80.9405,81.1184,80.7725,81.1184,113733.0
2024-12-05 11:30:00,82.07,82.18,82.0,82.09,154152.0,81.1085,81.2172,81.0393,81.1283,154152.0
2024-12-05 12:00:00,82.08,82.1,81.94,81.99,79465.0,81.1184,81.1382,80.9801,81.0295,79465.0
2024-12-05 12:30:00,81.99,82.1,81.92,82.07,106927.0,81.0295,81.1382,80.9603,81.1085,106927.0
2024-12-05 13:00:00,82.07,82.11,81.73,81.79,71576.0,81.1085,81.1481,80.7725,80.8318,71576.0
2024-12-05 13:30:00,81.79,82.0,81.77,81.96,63397.0,80.8318,81.0393,80.812,80.9998,63397.0
2024-12-05 14:00:00,81.97,82.15,81.9,82.06,70500.0,81.0097,81.1876,80.9405,81.0986,70500.0
2024-12-05 14:30:00,82.04,82.07,81.87,81.96,136160.0,81.0789,81.1085,80.9109,80.9998,136160.0
2024-12-05 15:00:00,81.95,81.96,81.67,81.7,119495.0,80.9899,80.9998,80.7132,80.7429,119495.0
2024-12-05 15:30:00,81.7,81.83,81.45,81.5,464972.0,80.7429,80.8713,80.4958,80.5452,464972.0
2024-12-06 09:30:00,81.33,81.69,80.38,80.46,207971.0,80.3772,80.733,79.4383,79.5174,207971.0
2024-12-06 10:00:00,80.5,80.5,80.07,80.16,90407.0,79.5569,79.5569,79.132,79.2209,90407.0
2024-12-06 10:30:00,80.16,80.62,80.09,80.58,62382.0,79.2209,79.6755,79.1517,79.636,62382.0
2024-12-06 11:00:00,80.59,80.61,80.31,80.31,63238.0,79.6459,79.6656,79.3691,79.3691,63238.0
2024-12-06 11:30:00,80.32,80.61,80.32,80.58,47578.0,79.379,79.6656,79.379,79.636,47578.0
2024-12-06 12:00:00,80.57,80.68,80.48,80.67,56596.0,79.6261,79.7348,79.5372,79.7249,56596.0
2024-12-06 12:30:00,80.67,80.69,80.5,80.53,62906.0,79.7249,79.7447,79.5569,79.5866,62906.0
2024-12-06 13:00:00,80.54,80.68,80.44,80.44,91028.0,79.5965,79.7348,79.4976,79.4976,91028.0
2024-12-06 13:30:00,80.43,80.6,80.35,80.53,56708.0,79.4877,79.6558,79.4087,79.5866,56708.0
2024-12-06 14:00:00,80.53,80.54,80.41,80.42,56965.0,79.5866,79.5965,79.468,79.4779,56965.0
2024-12-06 14:30:00,80.43,80.54,80.39,80.4,68570.0,79.4877,79.5965,79.4482,79.4581,68570.0
2024-12-06 15:00:00,80.4,80.41,80.22,80.28,145711.0,79.4581,79.468,79.2802,79.3395,145711.0
2024-12-06 15:30:00,80.27,80.57,80.15,80.51,257457.0,79.3296,79.6261,79.211,79.5668,257457.0
2024-12-09 09:30:00,81.45,81.59,80.53,81.07,233365.0,80.4958,80.6342,79.5866,80.1202,233365.0
2024-12-09 10:00:00,81.11,81.38,80.86,80.98,141228.0,80.1598,80.4266,79.9127,80.0313,141228.0
2024-12-09 10:30:00,80.98,81.12,80.66,80.8,265322.0,80.0313,80.1697,79.715,79.8534,265322.0
2024-12-09 11:00:00,80.81,81.13,80.56,81.11,256705.0,79.8633,80.1795,79.6162,80.1598,256705.0
2024-12-09 11:30:00,81.09,81.31,81.05,81.26,101051.0,80.14,80.3574,80.1005,80.308,101051.0
2024-12-09 12:00:00,81.23,81.27,80.72,80.74,126763.0,80.2784,80.3179,79.7743,79.7941,126763.0
2024-12-09 12:30:00,80.73,80.93,80.68,80.91,139048.0,79.7842,79.9819,79.7348,79.9621,139048.0
2024-12-09 13:00:00,80.91,81.05,80.84,81.03,172801.0,79.9621,80.1005,79.8929,80.0807,172801.0
2024-12-09 13:30:00,81.03,81.19,80.97,81.13,232054.0,80.0807,80.2388,80.0214,80.1795,232054.0
2024-12-09 14:00:00,81.13,81.26,80.92,81.23,394519.0,80.1795,80.308,79.972,80.2784,394519.0
2024-12-09 14:30:00,81.24,81.4,81.11,81.13,298192.0,80.2883,80.4464,80.1598,80.1795,298192.0
2024-12-09 15:00:00,81.16,81.16,80.89,81.03,276955.0,80.2092,80.2092,79.9424,80.0807,276955.0
2024-12-09 15:30:00,81.02,81.09,80.5,80.61,1037637.0,80.0708,80.14,79.5569,79.6656,1037637.0
2024-12-10 09:30:00,80.63,81.02,79.97,80.62,257133.0,79.6854,80.0708,79.0331,79.6755,257133.0
2024-12-10 10:00:00,80.61,80.61,80.13,80.35,121626.0,79.6656,79.6656,79.1913,79.4087,121626.0
2024-12-10 10:30:00,80.33,80.77,80.33,80.61,150961.0,79.3889,79.8238,79.3889,79.6656,150961.0
2024-12-10 11:00:00,80.62,80.78,80.51,80.7,154386.0,79.6755,79.8336,79.5668,79.7546,154386.0
2024-12-10 11:30:00,80.7,80.91,80.61,80.77,115863.0,79.7546,79.9621,79.6656,79.8238,115863.0
2024-12-10 12:00:00,80.77,80.77,80.58,80.68,84827.0,79.8238,79.8238,79.636,79.7348,84827.0
2024-12-10 12:30:00,80.68,80.77,80.4,80.45,250752.0,79.7348,79.8238,79.4581,79.5075,250752.0
2024-12-10 13:00:00,80.45,80.5,80.19,80.25,83818.0,79.5075,79.5569,79.2506,79.3099,83818.0
2024-12-10 13:30:00,80.24,80.57,80.17,80.4,114825.0,79.3,79.6261,79.2308,79.4581,114825.0
2024-12-10 14:00:00,80.4,80.58,80.32,80.58,102591.0,79.4581,79.636,79.379,79.636,102591.0
2024-12-10 14:30:00,80.58,80.58,80.35,80.37,73711.0,79.636,79.636,79.4087,79.4284,73711.0
2024-12-10 15:00:00,80.38,80.74,80.32,80.73,232113.0,79.4383,79.7941,79.379,79.7842,232113.0
2024-12-10 15:30:00,80.75,80.75,80.51,80.66,362122.0,79.804,79.804,79.5668,79.715,362122.0
2024-12-11 09:30:00,80.97,81.15,80.36,80.97,182535.0,80.0214,80.1993,79.4186,80.0214,182535.0
2024-12-11 10:00:00,80.94,81.02,80.46,80.74,230445.0,79.9918,80.0708,79.5174,79.7941,230445.0
2024-12-11 10:30:00,80.81,80.81,79.72,80.04,226889.0,79.8633,79.8633,78.7861,79.1023,226889.0
2024-12-11 11:00:00,80.03,80.42,79.82,80.4,144125.0,79.0924,79.4779,78.8849,79.4581,144125.0
2024-12-11 11:30:00,80.39,80.6,80.14,80.25,143896.0,79.4482,79.6558,79.2011,79.3099,143896.0
2024-12-11 12:00:00,80.21,80.22,79.82,79.85,153041.0,79.2703,79.2802,78.8849,78.9145,153041.0
2024-12-11 12:30:00,79.84,79.9,79.6,79.67,149861.0,78.9047,78.964,78.6675,78.7366,149861.0
2024-12-11 13:00:00,79.66,79.71,78.78,79.17,384373.0,78.7268,78.7762,77.8571,78.2425,384373.0
2024-12-11 13:30:00,79.17,79.37,79.11,79.22,111472.0,78.2425,78.4402,78.1832,78.2919,111472.0
2024-12-11 14:00:00,79.23,79.51,79.2,79.47,114549.0,78.3018,78.5785,78.2722,78.539,114549.0
2024-12-11 14:30:00,79.47,79.69,79.37,79.67,126161.0,78.539,78.7564,78.4402,78.7366,126161.0
2024-12-11 15:00:00,79.67,79.75,79.53,79.66,181978.0,78.7366,78.8157,78.5983,78.7268,181978.0
2024-12-11 15:30:00,79.66,79.83,79.56,79.67,545476.0,78.7268,78.8948,78.6279,78.7366,545476.0
2024-12-12 09:30:00,79.5,79.71,79.19,79.46,222945.0,78.5686,78.7762,78.2623,78.5291,222945.0
2024-12-12 10:00:00,79.49,79.49,79.0,79.15,82723.0,78.5588,78.5588,78.0745,78.2227,82723.0
2024-12-12 10:30:00,79.15,79.44,79.12,79.27,96646.0,78.2227,78.5093,78.1931,78.3413,96646.0
2024-12-12 11:00:00,79.25,79.33,79.1,79.22,62072.0,78.3216,78.4006,78.1733,78.2919,62072.0
2024-12-12 11:30:00,79.22,79.34,79.13,79.24,94290.0,78.2919,78.4105,78.203,78.3117,94290.0
2024-12-12 12:00:00,79.23,79.5,79.23,79.38,662416.0,78.3018,78.5686,78.3018,78.45,662416.0
2024-12-12 12:30:00,79.38,79.53,79.29,79.35,831639.0,78.45,78.5983,78.3611,78.4204,831639.0
2024-12-12 13:00:00,79.35,79.54,79.32,79.54,107847.0,78.4204,78.6082,78.3907,78.6082,107847.0
2024-12-12 13:30:00,79.54,79.9,79.52,79.86,127162.0,78.6082,78.964,78.5884,78.9244,127162.0
2024-12-12 14:00:00,79.86,80.02,79.83,79.83,160898.0,78.9244,79.0825,78.8948,78.8948,160898.0
2024-12-12 14:30:00,79.82,79.95,79.77,79.79,90669.0,78.8849,79.0134,78.8355,78.8552,90669.0
2024-12-12 15:00:00,79.79,79.88,79.67,79.85,170419.0,78.8552,78.9442,78.7366,78.9145,170419.0
2024-12-12 15:30:00,79.86,79.91,79.52,79.56,392203.0,78.9244,78.9738,78.5884,78.6279,392203.0
2024-12-13 09:30:00,80.09,80.09,78.74,78.83,182297.0,79.1517,79.1517,77.8175,77.9065,182297.0
2024-12-13 10:00:00,78.84,78.92,78.55,78.78,199323.0,77.9164,77.9954,77.6298,77.8571,199323.0
2024-12-13 10:30:00,78.79,79.12,78.71,79.11,88676.0,77.867,78.1931,77.7879,78.1832,88676.0
2024-12-13 11:00:00,79.1,79.46,79.02,79.28,114564.0,78.1733,78.5291,78.0943,78.3512,114564.0
2024-12-13 11:30:00,79.26,79.44,79.2,79.41,69804.0,78.3314,78.5093,78.2722,78.4797,69804.0
2024-12-13 12:00:00,79.4,79.4,79.13,79.21,46167.0,78.4698,78.4698,78.203,78.282,46167.0
2024-12-13 12:30:00,79.19,79.22,79.07,79.17,44171.0,78.2623,78.2919,78.1437,78.2425,44171.0
2024-12-13 13:00:00,79.18,79.18,79.04,79.13,40171.0,78.2524,78.2524,78.114,78.203,40171.0
2024-12-13 13:30:00,79.14,79.2,78.86,78.88,86875.0,78.2129,78.2722,77.9361,77.9559,86875.0
2024-12-13 14:00:00,78.87,78.96,78.82,78.83,78444.0,77.946,78.035,77.8966,77.9065,78444.0
2024-12-13 14:30:00,78.83,78.89,78.75,78.78,77073.0,77.9065,77.9658,77.8274,77.8571,77073.0
2024-12-13 15:00:00,78.79,78.82,78.64,78.7,121340.0,77.867,77.8966,77.7187,77.778,121340.0
2024-12-13 15:30:00,78.7,78.86,78.69,78.83,283365.0,77.778,77.9361,77.7681,77.9065,283365.0
2024-12-16 09:30:00,79.05,79.2,78.65,79.0,313722.0,78.1239,78.2722,77.7286,78.0745,313722.0
2024-12-16 10:00:00,79.03,79.24,78.82,78.93,106554.0,78.1041,78.3117,77.8966,78.0053,106554.0
2024-12-16 10:30:00,78.96,79.55,78.96,79.44,135873.0,78.035,78.6181,78.035,78.5093,135873.0
2024-12-16 11:00:00,79.43,79.43,79.13,79.3,77360.0,78.4995,78.4995,78.203,78.371,77360.0
2024-12-16 11:30:00,79.28,79.4,79.23,79.25,61043.0,78.3512,78.4698,78.3018,78.3216,61043.0
2024-12-16 12:00:00,79.25,79.39,79.2,79.32,47867.0,78.3216,78.4599,78.2722,78.3907,47867.0
2024-12-16 12:30:00,79.33,79.38,79.24,79.3,116460.0,78.4006,78.45,78.3117,78.371,116460.0
2024-12-16 13:00:00,79.26,79.33,79.19,79.3,61567.0,78.3314,78.4006,78.2623,78.371,61567.0
2024-12-16 13:30:00,79.3,79.34,79.22,79.29,54698.0,78.371,78.4105,78.2919,78.3611,54698.0
2024-12-16 14:00:00,79.29,79.32,79.25,79.29,48731.0,78.3611,78.3907,78.3216,78.3611,48731.0
2024-12-16 14:30:00,79.3,79.31,79.15,79.16,52655.0,78.371,78.3809,78.2227,78.2326,52655.0
2024-12-16 15:00:00,79.16,79.17,78.98,79.16,80580.0,78.2326,78.2425,78.0547,78.2326,80580.0
2024-12-16 15:30:00,79.16,79.19,78.83,79.08,385001.0,78.2326,78.2623,77.9065,78.1536,385001.0
2024-12-17 09:30:00,78.66,79.26,78.55,79.26,393666.0,77.7385,78.3314,77.6298,78.3314,393666.0
2024-12-17 10:00:00,79.26,79.28,78.7,78.76,209349.0,78.3314,78.3512,77.778,77.8373,209349.0
2024-12-17 10:30:00,78.73,78.89,78.53,78.57,137592.0,77.8077,77.9658,77.61,77.6495,137592.0
2024-12-17 11:00:00,78.59,78.65,78.28,78.37,218894.0,77.6693,77.7286,77.3629,77.4519,218894.0
2024-12-17 11:30:00,78.37,78.7,78.35,78.64,58631.0,77.4519,77.778,77.4321,77.7187,58631.0
2024-12-17 12:00:00,78.64,78.64,78.5,78.64,62695.0,77.7187,77.7187,77.5804,77.7187,62695.0
2024-12-17 12:30:00,78.64,78.72,78.54,78.59,71133.0,77.7187,77.7978,77.6199,77.6693,71133.0
2024-12-17 13:00:00,78.58,78.63,78.48,78.54,76618.0,77.6594,77.7088,77.5606,77.6199,76618.0
2024-12-17 13:30:00,78.54,78.64,78.5,78.63,60133.0,77.6199,77.7187,77.5804,77.7088,60133.0
2024-12-17 14:00:00,78.62,78.65,78.49,78.5,67518.0,77.6989,77.7286,77.5705,77.5804,67518.0
2024-12-17 14:30:00,78.5,78.54,78.32,78.48,90073.0,77.5804,77.6199,77.4025,77.5606,90073.0
2024-12-17 15:00:00,78.48,78.64,78.46,78.46,126714.0,77.5606,77.7187,77.5408,77.5408,126714.0
2024-12-17 15:30:00,78.47,78.7,78.38,78.46,511232.0,77.5507,77.778,77.4618,77.5408,511232.0
2024-12-18 09:30:00,78.24,78.53,77.81,77.98,222173.0,77.3234,77.61,76.8984,77.0664,222173.0
2024-12-18 10:00:00,77.98,78.04,77.74,77.88,114529.0,77.0664,77.1257,76.8293,76.9676,114529.0
2024-12-18 10:30:00,77.89,78.22,77.85,78.17,139947.0,76.9775,77.3036,76.938,77.2542,139947.0
2024-12-18 11:00:00,78.16,78.27,77.98,78.06,94720.0,77.2443,77.353,77.0664,77.1455,94720.0
2024-12-18 11:30:00,78.03,78.48,78.01,78.42,82113.0,77.1159,77.5606,77.0961,77.5013,82113.0
2024-12-18 12:00:00,78.4,78.51,78.3,78.32,172623.0,77.4815,77.5902,77.3827,77.4025,172623.0
2024-12-18 12:30:00,78.31,78.36,78.15,78.21,114322.0,77.3926,77.442,77.2345,77.2937,114322.0
2024-12-18 13:00:00,78.23,78.39,78.2,78.25,57410.0,77.3135,77.4716,77.2839,77.3333,57410.0
2024-12-18 13:30:00,78.26,78.46,78.2,78.25,255876.0,77.3432,77.5408,77.2839,77.3333,255876.0
2024-12-18 14:00:00,78.25,78.25,77.24,77.36,101991.0,77.3333,77.3333,76.3351,76.4537,101991.0
2024-12-18 14:30:00,77.37,77.69,76.93,77.04,188511.0,76.4636,76.7798,76.0287,76.1375,188511.0
2024-12-18 15:00:00,77.04,77.32,76.81,76.81,274377.0,76.1375,76.4142,75.9102,75.9102,274377.0
2024-12-18 15:30:00,76.81,76.87,75.78,75.82,737149.0,75.9102,75.9694,74.8922,74.9317,737149.0
2024-12-19 09:30:00,76.6,77.48,76.58,76.71,430824.0,75.7026,76.5723,75.6828,75.8113,430824.0
2024-12-19 10:00:00,76.73,76.74,75.92,76.05,404563.0,75.8311,75.841,75.0306,75.1591,404563.0
2024-12-19 10:30:00,76.08,76.53,75.87,76.4,160132.0,75.1887,75.6334,74.9812,75.505,160132.0
2024-12-19 11:00:00,76.37,76.78,76.28,76.68,239594.0,75.4753,75.8805,75.3864,75.7817,239594.0
2024-12-19 11:30:00,76.67,76.89,76.61,76.71,224724.0,75.7718,75.9892,75.7125,75.8113,224724.0
2024-12-19 12:00:00,76.68,76.81,76.66,76.7,310187.0,75.7817,75.9102,75.7619,75.8014,310187.0
2024-12-19 12:30:00,76.71,76.89,76.62,76.84,184818.0,75.8113,75.9892,75.7224,75.9398,184818.0
2024-12-19 13:00:00,76.82,76.82,76.48,76.64,154371.0,75.92,75.92,75.584,75.7421,154371.0
2024-12-19 13:30:00,76.65,76.79,76.56,76.75,133756.0,75.752,75.8904,75.6631,75.8509,133756.0
2024-12-19 14:00:00,76.74,76.75,76.25,76.33,163474.0,75.841,75.8509,75.3567,75.4358,163474.0
2024-12-19 14:30:00,76.33,76.47,76.28,76.31,266044.0,75.4358,75.5741,75.3864,75.416,266044.0
2024-12-19 15:00:00,76.31,76.6,76.28,76.44,279373.0,75.416,75.7026,75.3864,75.5445,279373.0
2024-12-19 15:30:00,76.44,76.62,76.32,76.41,739824.0,75.5445,75.7224,75.4259,75.5148,739824.0
2024-12-20 09:30:00,76.9,76.9,76.09,76.56,770674.0,75.9991,75.9991,75.1986,75.6631,770674.0
2024-12-20 10:00:00,76.58,77.0,76.43,76.98,321874.0,75.6828,76.0979,75.5346,76.0782,321874.0
2024-12-20 10:30:00,77.01,77.41,77.01,77.12,81570.0,76.1078,76.5031,76.1078,76.2165,81570.0
2024-12-20 11:00:00,77.12,77.54,77.1,77.47,138015.0,76.2165,76.6316,76.1968,76.5624,138015.0
2024-12-20 11:30:00,77.47,77.87,77.47,77.8,99298.0,76.5624,76.9577,76.5624,76.8886,99298.0
2024-12-20 12:00:00,77.78,77.94,77.73,77.9,276319.0,76.8688,77.0269,76.8194,76.9874,276319.0
2024-12-20 12:30:00,77.89,78.02,77.77,77.89,158628.0,76.9775,77.106,76.8589,76.9775,158628.0
2024-12-20 13:00:00,77.85,77.89,77.44,77.47,53698.0,76.938,76.9775,76.5328,76.5624,53698.0
2024-12-20 13:30:00,77.49,77.67,77.4,77.54,53837.0,76.5822,76.7601,76.4932,76.6316,53837.0
2024-12-20 14:00:00,77.54,77.7,77.51,77.63,85674.0,76.6316,76.7897,76.602,76.7205,85674.0
2024-12-20 14:30:00,77.62,77.79,77.57,77.62,313362.0,76.7107,76.8787,76.6612,76.7107,313362.0
2024-12-20 15:00:00,77.63,77.83,77.57,77.68,181614.0,76.7205,76.9182,76.6612,76.77,181614.0
2024-12-20 15:30:00,77.66,77.75,77.38,77.63,733327.0,76.7502,76.8391,76.4735,76.7205,733327.0
2024-12-23 09:30:00,76.94,77.39,76.94,77.17,117991.0,76.0386,76.4834,76.0386,76.2659,117991.0
2024-12-23 10:00:00,77.16,77.2,76.89,77.06,101625.0,76.2561,76.2956,75.9892,76.1572,101625.0
2024-12-23 10:30:00,77.1,77.16,76.89,76.96,82518.0,76.1968,76.2561,75.9892,76.0584,82518.0
2024-12-23 11:00:00,76.95,77.14,76.82,77.13,56076.0,76.0485,76.2363,75.92,76.2264,56076.0
2024-12-23 11:30:00,77.13,77.36,77.07,77.36,46267.0,76.2264,76.4537,76.1671,76.4537,46267.0
2024-12-23 12:00:00,77.36,77.44,77.22,77.32,49261.0,76.4537,76.5328,76.3153,76.4142,49261.0
2024-12-23 12:30:00,77.31,77.39,77.2,77.3,91599.0,76.4043,76.4834,76.2956,76.3944,91599.0
2024-12-23 13:00:00,77.29,77.43,77.26,77.35,116943.0,76.3845,76.5229,76.3549,76.4438,116943.0
2024-12-23 13:30:00,77.34,77.39,77.27,77.32,56061.0,76.4339,76.4834,76.3648,76.4142,56061.0
2024-12-23 14:00:00,77.33,77.34,77.15,77.23,127093.0,76.4241,76.4339,76.2462,76.3252,127093.0
2024-12-23 14:30:00,77.26,77.32,77.18,77.23,84862.0,76.3549,76.4142,76.2758,76.3252,84862.0
2024-12-23 15:00:00,77.22,77.4,77.21,77.38,121911.0,76.3153,76.4932,76.3055,76.4735,121911.0
2024-12-23 15:30:00,77.38,77.65,77.31,77.55,298083.0,76.4735,76.7403,76.4043,76.6415,298083.0
2024-12-24 09:30:00,77.58,77.8,77.33,77.63,105958.0,76.6711,76.8886,76.4241,76.7205,105958.0
2024-12-24 10:00:00,77.64,77.89,77.56,77.79,89339.0,76.7304,76.9775,76.6514,76.8787,89339.0
2024-12-24 10:30:00,77.77,77.97,77.75,77.95,38660.0,76.8589,77.0566,76.8391,77.0368,38660.0
2024-12-24 11:00:00,77.94,77.98,77.78,77.92,48436.0,77.0269,77.0664,76.8688,77.0071,48436.0
2024-12-24 11:30:00,77.93,78.06,77.84,77.93,81886.0,77.017,77.1455,76.9281,77.017,81886.0
2024-12-24 12:00:00,77.94,78.3,77.92,78.26,64675.0,77.0269,77.3827,77.0071,77.3432,64675.0
2024-12-24 12:30:00,78.25,78.29,78.08,78.09,228571.0,77.3333,77.3728,77.1653,77.1752,228571.0
2024-12-26 09:30:00,77.75,78.06,77.57,78.01,50876.0,76.8391,77.1455,76.6612,77.0961,50876.0
2024-12-26 10:00:00,78.0,78.2,77.98,78.08,36829.0,77.0862,77.2839,77.0664,77.1653,36829.0
2024-12-26 10:30:00,78.11,78.18,78.0,78.17,45882.0,77.1949,77.2641,77.0862,77.2542,45882.0
2024-12-26 11:00:00,78.17,78.27,78.17,78.24,38254.0,77.2542,77.353,77.2542,77.3234,38254.0
2024-12-26 11:30:00,78.23,78.39,78.22,78.38,49668.0,77.3135,77.4716,77.3036,77.4618,49668.0
2024-12-26 12:00:00,78.36,78.39,78.23,78.23,48204.0,77.442,77.4716,77.3135,77.3135,48204.0
2024-12-26 12:30:00,78.25,78.33,78.15,78.23,26168.0,77.3333,77.4123,77.2345,77.3135,26168.0
2024-12-26 13:00:00,78.25,78.35,78.24,78.3,25568.0,77.3333,77.4321,77.3234,77.3827,25568.0
2024-12-26 13:30:00,78.29,78.29,78.15,78.17,25085.0,77.3728,77.3728,77.2345,77.2542,25085.0
2024-12-26 14:00:00,78.16,78.17,78.03,78.06,90619.0,77.2443,77.2542,77.1159,77.1455,90619.0
2024-12-26 14:30:00,78.08,78.18,78.06,78.18,43696.0,77.1653,77.2641,77.1455,77.2641,43696.0
2024-12-26 15:00:00,78.17,78.21,78.12,78.19,29155.0,77.2542,77.2937,77.2048,77.274,29155.0
2024-12-26 15:30:00,78.18,78.49,78.15,78.33,143857.0,77.2641,77.5705,77.2345,77.4123,143857.0
2024-12-27 09:30:00,77.91,78.46,77.7,78.15,97960.0,76.9973,77.5408,76.7897,77.2345,97960.0
2024-12-27 10:00:00,78.18,78.26,77.38,77.42,78681.0,77.2641,77.3432,76.4735,76.513,78681.0
2024-12-27 10:30:00,77.42,77.77,77.39,77.61,51992.0,76.513,76.8589,76.4834,76.7008,51992.0
2024-12-27 11:00:00,77.59,77.64,77.46,77.64,49023.0,76.681,76.7304,76.5525,76.7304,49023.0
2024-12-27 11:30:00,77.64,77.67,77.25,77.25,44574.0,76.7304,76.7601,76.345,76.345,44574.0
2024-12-27 12:00:00,77.25,77.3,77.16,77.23,30423.0,76.345,76.3944,76.2561,76.3252,30423.0
2024-12-27 12:30:00,77.21,77.32,77.08,77.18,41885.0,76.3055,76.4142,76.177,76.2758,41885.0
2024-12-27 13:00:00,77.19,77.31,77.17,77.26,31383.0,76.2857,76.4043,76.2659,76.3549,31383.0
2024-12-27 13:30:00,77.25,77.38,77.23,77.34,32263.0,76.345,76.4735,76.3252,76.4339,32263.0
2024-12-27 14:00:00,77.36,77.54,77.32,77.48,29904.0,76.4537,76.6316,76.4142,76.5723,29904.0
2024-12-27 14:30:00,77.47,77.59,77.44,77.53,38795.0,76.5624,76.681,76.5328,76.6217,38795.0
2024-12-27 15:00:00,77.53,77.54,77.26,77.34,45775.0,76.6217,76.6316,76.3549,76.4339,45775.0
2024-12-27 15:30:00,77.33,77.61,77.19,77.6,161996.0,76.4241,76.7008,76.2857,76.6909,161996.0
2024-12-30 09:30:00,76.74,77.05,76.33,76.43,87129.0,75.841,76.1473,75.4358,75.5346,87129.0
2024-12-30 10:00:00,76.42,76.59,76.22,76.33,57380.0,75.5247,75.6927,75.3271,75.4358,57380.0
2024-12-30 10:30:00,76.34,76.78,76.32,76.74,64852.0,75.4457,75.8805,75.4259,75.841,64852.0
2024-12-30 11:00:00,76.7,76.98,76.65,76.92,51846.0,75.8014,76.0782,75.752,76.0189,51846.0
2024-12-30 11:30:00,76.92,77.1,76.86,76.97,28424.0,76.0189,76.1968,75.9596,76.0683,28424.0
2024-12-30 12:00:00,76.97,77.09,76.95,76.96,26098.0,76.0683,76.1869,76.0485,76.0584,26098.0
2024-12-30 12:30:00,76.95,77.05,76.82,77.0,54811.0,76.0485,76.1473,75.92,76.0979,54811.0
2024-12-30 13:00:00,76.98,77.12,76.91,77.02,65402.0,76.0782,76.2165,76.009,76.1177,65402.0
2024-12-30 13:30:00,77.02,77.11,76.99,77.07,58867.0,76.1177,76.2066,76.088,76.1671,58867.0
2024-12-30 14:00:00,77.07,77.09,76.9,76.98,42906.0,76.1671,76.1869,75.9991,76.0782,42906.0
2024-12-30 14:30:00,76.95,77.04,76.94,77.01,60726.0,76.0485,76.1375,76.0386,76.1078,60726.0
2024-12-30 15:00:00,77.0,77.11,76.92,76.94,56541.0,76.0979,76.2066,76.0189,76.0386,56541.0
2024-12-30 15:30:00,76.95,77.31,76.9,77.09,237209.0,76.0485,76.4043,75.9991,76.1869,237209.0
2024-12-31 09:30:00,77.33,77.42,77.04,77.41,99978.0,76.4241,76.513,76.1375,76.5031,99978.0
2024-12-31 10:00:00,77.41,77.49,77.12,77.21,78469.0,76.5031,76.5822,76.2165,76.3055,78469.0
2024-12-31 10:30:00,77.18,77.24,76.95,76.99,65037.0,76.2758,76.3351,76.0485,76.088,65037.0
2024-12-31 11:00:00,76.99,77.03,76.87,76.97,77320.0,76.088,76.1276,75.9694,76.0683,77320.0
2024-12-31 11:30:00,76.94,76.95,76.71,76.73,83976.0,76.0386,76.0485,75.8113,75.8311,83976.0
2024-12-31 12:00:00,76.74,76.83,76.66,76.7,64412.0,75.841,75.9299,75.7619,75.8014,64412.0
2024-12-31 12:30:00,76.71,76.93,76.64,76.93,49388.0,75.8113,76.0287,75.7421,76.0287,49388.0
2024-12-31 13:00:00,76.9,77.0,76.68,76.7,45131.0,75.9991,76.0979,75.7817,75.8014,45131.0
2024-12-31 13:30:00,76.69,76.98,76.67,76.81,31880.0,75.7916,76.0782,75.7718,75.9102,31880.0
2024-12-31 14:00:00,76.79,76.91,76.71,76.77,42239.0,75.8904,76.009,75.8113,75.8706,42239.0
2024-12-31 14:30:00,76.76,76.88,76.69,76.86,43532.0,75.8607,75.9793,75.7916,75.9596,43532.0
2024-12-31 15:00:00,76.85,77.02,76.72,76.97,61229.0,75.9497,76.1177,75.8212,76.0683,61229.0
2024-12-31 15:30:00,76.97,76.99,76.63,76.87,375531.0,76.0683,76.088,75.7323,75.9694,375531.0
2025-01-02 09:30:00,77.24,77.93,77.15,77.8,159300.0,76.3351,77.017,76.2462,76.8886,159300.0
2025-01-02 10:00:00,77.82,77.9,77.64,77.77,132252.0,76.9083,76.9874,76.7304,76.8589,132252.0
2025-01-02 10:30:00,77.76,77.9,77.62,77.78,63762.0,76.849,76.9874,76.7107,76.8688,63762.0
2025-01-02 11:00:00,77.78,77.84,77.5,77.84,52510.0,76.8688,76.9281,76.5921,76.9281,52510.0
2025-01-02 11:30:00,77.81,77.9,77.7,77.74,46655.0,76.8984,76.9874,76.7897,76.8293,46655.0
2025-01-02 12:00:00,77.76,77.85,77.37,77.39,73361.0,76.849,76.938,76.4636,76.4834,73361.0
2025-01-02 12:30:00,77.36,77.4,77.04,77.3,75757.0,76.4537,76.4932,76.1375,76.3944,75757.0
2025-01-02 13:00:00,77.27,77.34,77.01,77.09,121469.0,76.3648,76.4339,76.1078,76.1869,121469.0
2025-01-02 13:30:00,77.09,77.14,76.91,77.09,111240.0,76.1869,76.2363,76.009,76.1869,111240.0
2025-01-02 14:00:00,77.09,77.27,77.03,77.26,120132.0,76.1869,76.3648,76.1276,76.3549,120132.0
2025-01-02 14:30:00,77.25,77.44,77.17,77.28,117986.0,76.345,76.5328,76.2659,76.3746,117986.0
2025-01-02 15:00:00,77.28,77.67,77.27,77.63,144178.0,76.3746,76.7601,76.3648,76.7205,144178.0
2025-01-02 15:30:00,77.65,77.74,77.3,77.44,344468.0,76.7403,76.8293,76.3944,76.5328,344468.0
2025-01-03 09:30:00,77.01,77.36,76.14,76.21,220013.0,76.1078,76.4537,75.248,75.3172,220013.0
2025-01-03 10:00:00,76.18,76.83,76.16,76.76,79608.0,75.2875,75.9299,75.2678,75.8607,79608.0
2025-01-03 10:30:00,76.76,76.88,76.62,76.85,79083.0,75.8607,75.9793,75.7224,75.9497,79083.0
2025-01-03 11:00:00,76.84,77.14,76.75,77.12,100523.0,75.9398,76.2363,75.8509,76.2165,100523.0
2025-01-03 11:30:00,77.13,77.19,76.83,76.83,115751.0,76.2264,76.2857,75.9299,75.9299,115751.0
2025-01-03 12:00:00,76.85,76.94,76.58,76.58,62937.0,75.9497,76.0386,75.6828,75.6828,62937.0
2025-01-03 12:30:00,76.58,76.67,76.45,76.52,75200.0,75.6828,75.7718,75.5544,75.6235,75200.0
2025-01-03 13:00:00,76.51,76.59,76.4,76.53,108862.0,75.6137,75.6927,75.505,75.6334,108862.0
2025-01-03 13:30:00,76.53,76.61,76.41,76.6,88048.0,75.6334,75.7125,75.5148,75.7026,88048.0
2025-01-03 14:00:00,76.58,76.79,76.55,76.69,77957.0,75.6828,75.8904,75.6532,75.7916,77957.0
2025-01-03 14:30:00,76.69,76.86,76.68,76.75,102019.0,75.7916,75.9596,75.7817,75.8509,102019.0
2025-01-03 15:00:00,76.75,76.87,76.66,76.87,115218.0,75.8509,75.9694,75.7619,75.9694,115218.0
2025-01-03 15:30:00,76.85,76.95,76.71,76.93,465266.0,75.9497,76.0485,75.8113,76.0287,465266.0
2025-01-06 09:30:00,77.78,78.23,77.6,78.17,193467.0,76.8688,77.3135,76.6909,77.2542,193467.0
2025-01-06 10:00:00,78.14,78.59,78.14,78.48,90364.0,77.2246,77.6693,77.2246,77.5606,90364.0
2025-01-06 10:30:00,78.48,78.51,78.09,78.15,47940.0,77.5606,77.5902,77.1752,77.2345,47940.0
2025-01-06 11:00:00,78.15,78.55,78.1,78.5,119085.0,77.2345,77.6298,77.185,77.5804,119085.0
2025-01-06 11:30:00,78.51,78.69,78.5,78.56,126844.0,77.5902,77.7681,77.5804,77.6396,126844.0
2025-01-06 12:00:00,78.56,78.61,78.45,78.53,106527.0,77.6396,77.6891,77.5309,77.61,106527.0
2025-01-06 12:30:00,78.52,78.52,78.42,78.49,68630.0,77.6001,77.6001,77.5013,77.5705,68630.0
2025-01-06 13:00:00,78.49,78.49,78.31,78.42,85020.0,77.5705,77.5705,77.3926,77.5013,85020.0
2025-01-06 13:30:00,78.42,78.43,78.22,78.25,108478.0,77.5013,77.5112,77.3036,77.3333,108478.0
2025-01-06 14:00:00,78.24,78.36,78.11,78.24,82877.0,77.3234,77.442,77.1949,77.3234,82877.0
2025-01-06 14:30:00,78.24,78.28,78.0,78.05,90365.0,77.3234,77.3629,77.0862,77.1356,90365.0
2025-01-06 15:00:00,78.03,78.03,77.81,77.83,116586.0,77.1159,77.1159,76.8984,76.9182,116586.0
2025-01-06 15:30:00,77.83,77.98,77.82,77.95,374597.0,76.9182,77.0664,76.9083,77.0368,374597.0
2025-01-07 09:30:00,78.13,78.48,77.8,78.05,188998.0,77.2147,77.5606,76.8886,77.1356,188998.0
2025-01-07 10:00:00,78.0,78.03,77.06,77.74,106654.0,77.0862,77.1159,76.1572,76.8293,106654.0
2025-01-07 10:30:00,77.72,78.27,77.69,78.27,151371.0,76.8095,77.353,76.7798,77.353,151371.0
2025-01-07 11:00:00,78.32,78.46,78.21,78.36,68828.0,77.4025,77.5408,77.2937,77.442,68828.0
2025-01-07 11:30:00,78.35,78.49,78.17,78.2,157461.0,77.4321,77.5705,77.2542,77.2839,157461.0
2025-01-07 12:00:00,78.21,78.41,78.12,78.18,75904.0,77.2937,77.4914,77.2048,77.2641,75904.0
2025-01-07 12:30:00,78.2,78.44,78.19,78.43,95617.0,77.2839,77.5211,77.274,77.5112,95617.0
2025-01-07 13:00:00,78.44,78.48,78.34,78.41,90028.0,77.5211,77.5606,77.4222,77.4914,90028.0
2025-01-07 13:30:00,78.4,78.41,78.15,78.21,56901.0,77.4815,77.4914,77.2345,77.2937,56901.0
2025-01-07 14:00:00,78.2,78.2,78.03,78.11,86674.0,77.2839,77.2839,77.1159,77.1949,86674.0
2025-01-07 14:30:00,78.1,78.19,78.02,78.03,79124.0,77.185,77.274,77.106,77.1159,79124.0
2025-01-07 15:00:00,78.03,78.04,77.57,77.67,145132.0,77.1159,77.1257,76.6612,76.7601,145132.0
2025-01-07 15:30:00,77.67,77.97,77.57,77.97,355178.0,76.7601,77.0566,76.6612,77.0566,355178.0
2025-01-08 09:30:00,77.9,77.95,76.94,77.02,189180.0,76.9874,77.0368,76.0386,76.1177,189180.0
2025-01-08 10:00:00,77.03,77.28,76.78,76.79,91422.0,76.1276,76.3746,75.8805,75.8904,91422.0
2025-01-08 10:30:00,76.81,77.32,76.79,77.27,94835.0,75.9102,76.4142,75.8904,76.3648,94835.0
2025-01-08 11:00:00,77.29,77.44,77.21,77.3,67826.0,76.3845,76.5328,76.3055,76.3944,67826.0
2025-01-08 11:30:00,77.33,77.71,77.32,77.62,72981.0,76.4241,76.7996,76.4142,76.7107,72981.0
2025-01-08 12:00:00,77.65,77.65,77.32,77.33,57752.0,76.7403,76.7403,76.4142,76.4241,57752.0
2025-01-08 12:30:00,77.34,77.57,77.31,77.52,56538.0,76.4339,76.6612,76.4043,76.6118,56538.0
2025-01-08 13:00:00,77.5,77.71,77.5,77.63,56009.0,76.5921,76.7996,76.5921,76.7205,56009.0
2025-01-08 13:30:00,77.63,77.72,77.4,77.47,42834.0,76.7205,76.8095,76.4932,76.5624,42834.0
2025-01-08 14:00:00,77.47,77.88,77.4,77.77,109488.0,76.5624,76.9676,76.4932,76.8589,109488.0
2025-01-08 14:30:00,77.76,77.76,77.53,77.58,47829.0,76.849,76.849,76.6217,76.6711,47829.0
2025-01-08 15:00:00,77.62,77.76,77.47,77.75,75700.0,76.7107,76.849,76.5624,76.8391,75700.0
2025-01-08 15:30:00,77.76,78.01,77.63,77.93,357218.0,76.849,77.0961,76.7205,77.017,357218.0
2025-01-10 09:30:00,77.4,77.85,76.57,76.75,193468.0,76.4932,76.938,75.673,75.8509,193468.0
2025-01-10 10:00:00,76.75,76.75,76.13,76.6,139717.0,75.8509,75.8509,75.2381,75.7026,139717.0
2025-01-10 10:30:00,76.59,76.69,76.23,76.45,134469.0,75.6927,75.7916,75.3369,75.5544,134469.0
2025-01-10 11:00:00,76.46,76.46,75.96,76.01,128021.0,75.5643,75.5643,75.0701,75.1195,128021.0
2025-01-10 11:30:00,76.02,76.07,75.8,75.83,106619.0,75.1294,75.1788,74.912,74.9416,106619.0
2025-01-10 12:00:00,75.83,75.89,75.72,75.85,59365.0,74.9416,75.0009,74.8329,74.9614,59365.0
2025-01-10 12:30:00,75.86,76.1,75.84,76.1,81964.0,74.9713,75.2085,74.9515,75.2085,81964.0
2025-01-10 13:00:00,76.06,76.31,75.96,76.22,47605.0,75.1689,75.416,75.0701,75.3271,47605.0
2025-01-10 13:30:00,76.21,76.36,76.11,76.36,57876.0,75.3172,75.4654,75.2184,75.4654,57876.0
2025-01-10 14:00:00,76.34,76.35,76.04,76.18,113056.0,75.4457,75.4555,75.1492,75.2875,113056.0
2025-01-10 14:30:00,76.17,76.17,76.01,76.13,46205.0,75.2776,75.2776,75.1195,75.2381,46205.0
2025-01-10 15:00:00,76.13,76.18,75.67,75.76,205361.0,75.2381,75.2875,74.7835,74.8725,205361.0
2025-01-10 15:30:00,75.74,75.94,75.39,75.42,548526.0,74.8527,75.0503,74.5068,74.5364,548526.0
2025-01-13 09:30:00,75.15,75.91,74.91,75.89,369570.0,74.2696,75.0207,74.0324,75.0009,369570.0
2025-01-13 10:00:00,75.88,75.93,75.38,75.39,210606.0,74.991,75.0405,74.4969,74.5068,210606.0
2025-01-13 10:30:00,75.4,75.87,75.34,75.71,106652.0,74.5167,74.9812,74.4574,74.823,106652.0
2025-01-13 11:00:00,75.72,75.76,75.53,75.55,98523.0,74.8329,74.8725,74.6451,74.6649,98523.0
2025-01-13 11:30:00,75.54,75.6,75.2,75.21,153237.0,74.655,74.7143,74.319,74.3289,153237.0
2025-01-13 12:00:00,75.21,75.33,75.17,75.28,186367.0,74.3289,74.4475,74.2894,74.3981,186367.0
2025-01-13 12:30:00,75.27,75.55,75.2,75.55,125936.0,74.3882,74.6649,74.319,74.6649,125936.0
2025-01-13 13:00:00,75.54,75.65,75.48,75.65,97798.0,74.655,74.7637,74.5957,74.7637,97798.0
2025-01-13 13:30:00,75.65,75.7,75.54,75.7,117522.0,74.7637,74.8132,74.655,74.8132,117522.0
2025-01-13 14:00:00,75.7,75.7,75.56,75.69,106202.0,74.8132,74.8132,74.6748,74.8033,106202.0
2025-01-13 14:30:00,75.68,75.74,75.59,75.67,114748.0,74.7934,74.8527,74.7044,74.7835,114748.0
2025-01-13 15:00:00,75.65,75.77,75.56,75.64,116436.0,74.7637,74.8823,74.6748,74.7539,116436.0
2025-01-13 15:30:00,75.64,76.14,75.58,76.1,503756.0,74.7539,75.248,74.6946,75.2085,503756.0
2025-01-14 09:30:00,75.97,76.74,75.97,76.56,237026.0,75.08,75.841,75.08,75.6631,237026.0
2025-01-14 10:00:00,76.55,76.67,76.08,76.23,327188.0,75.6532,75.7718,75.1887,75.3369,327188.0
2025-01-14 10:30:00,76.25,76.48,76.2,76.37,151256.0,75.3567,75.584,75.3073,75.4753,151256.0
2025-01-14 11:00:00,76.37,76.37,76.03,76.06,159399.0,75.4753,75.4753,75.1393,75.1689,159399.0
2025-01-14 11:30:00,76.06,76.17,75.81,75.81,176806.0,75.1689,75.2776,74.9219,74.9219,176806.0
2025-01-14 12:00:00,75.81,75.93,75.79,75.86,124437.0,74.9219,75.0405,74.9021,74.9713,124437.0
2025-01-14 12:30:00,75.87,75.93,75.72,75.91,132256.0,74.9812,75.0405,74.8329,75.0207,132256.0
2025-01-14 13:00:00,75.91,76.14,75.88,76.06,117027.0,75.0207,75.248,74.991,75.1689,117027.0
2025-01-14 13:30:00,76.06,76.32,76.05,76.32,89779.0,75.1689,75.4259,75.1591,75.4259,89779.0
2025-01-14 14:00:00,76.31,76.38,76.17,76.24,90393.0,75.416,75.4852,75.2776,75.3468,90393.0
2025-01-14 14:30:00,76.22,76.31,75.92,75.95,148150.0,75.3271,75.416,75.0306,75.0602,148150.0
2025-01-14 15:00:00,75.95,76.06,75.83,76.05,238091.0,75.0602,75.1689,74.9416,75.1591,238091.0
2025-01-14 15:30:00,76.05,76.06,75.8,75.91,753727.0,75.1591,75.1689,74.912,75.0207,753727.0
2025-01-15 09:30:00,79.1,80.99,79.1,80.42,601646.0,78.1733,80.0412,78.1733,79.4779,601646.0
2025-01-15 10:00:00,80.42,80.83,79.86,80.04,551371.0,79.4779,79.8831,78.9244,79.1023,551371.0
2025-01-15 10:30:00,80.07,81.35,80.01,80.94,550022.0,79.132,80.397,79.0727,79.9918,550022.0
2025-01-15 11:00:00,80.95,81.06,80.41,80.65,245406.0,80.0016,80.1104,79.468,79.7052,245406.0
2025-01-15 11:30:00,80.64,80.88,80.44,80.71,240646.0,79.6953,79.9325,79.4976,79.7645,240646.0
2025-01-15 12:00:00,80.7,81.17,80.68,80.88,375379.0,79.7546,80.2191,79.7348,79.9325,375379.0
2025-01-15 12:30:00,80.88,81.57,80.84,81.37,326913.0,79.9325,80.6144,79.8929,80.4167,326913.0
2025-01-15 13:00:00,81.37,81.56,81.15,81.3,401689.0,80.4167,80.6045,80.1993,80.3475,401689.0
2025-01-15 13:30:00,81.32,82.03,81.29,82.03,270858.0,80.3673,81.069,80.3377,81.069,270858.0
2025-01-15 14:00:00,82.02,82.14,81.57,81.67,399659.0,81.0591,81.1777,80.6144,80.7132,399659.0
2025-01-15 14:30:00,81.68,82.04,81.67,81.95,191038.0,80.7231,81.0789,80.7132,80.9899,191038.0
2025-01-15 15:00:00,81.95,82.03,81.57,81.64,209852.0,80.9899,81.069,80.6144,80.6836,209852.0
2025-01-15 15:30:00,81.65,82.09,81.58,82.03,1105511.0,80.6934,81.1283,80.6243,81.069,1105511.0
2025-01-16 09:30:00,81.72,82.31,81.17,81.34,259267.0,80.7626,81.3457,80.2191,80.3871,259267.0
2025-01-16 10:00:00,81.32,81.7,81.04,81.55,359334.0,80.3673,80.7429,80.0906,80.5946,359334.0
2025-01-16 10:30:00,81.53,81.54,81.22,81.52,135813.0,80.5749,80.5847,80.2685,80.565,135813.0
2025-01-16 11:00:00,81.53,81.74,81.27,81.73,207498.0,80.5749,80.7824,80.3179,80.7725,207498.0
2025-01-16 11:30:00,81.72,81.99,81.69,81.73,145439.0,80.7626,81.0295,80.733,80.7725,145439.0
2025-01-16 12:00:00,81.72,81.85,81.43,81.56,142616.0,80.7626,80.8911,80.476,80.6045,142616.0
2025-01-16 12:30:00,81.55,81.58,81.36,81.42,167045.0,80.5946,80.6243,80.4068,80.4661,167045.0
2025-01-16 13:00:00,81.42,81.49,81.32,81.46,143874.0,80.4661,80.5353,80.3673,80.5057,143874.0
2025-01-16 13:30:00,81.45,81.53,81.32,81.39,137866.0,80.4958,80.5749,80.3673,80.4365,137866.0
2025-01-16 14:00:00,81.39,81.8,81.36,81.79,168893.0,80.4365,80.8417,80.4068,80.8318,168893.0
2025-01-16 14:30:00,81.8,81.91,81.66,81.68,147173.0,80.8417,80.9504,80.7033,80.7231,147173.0
2025-01-16 15:00:00,81.68,81.98,81.64,81.96,185855.0,80.7231,81.0196,80.6836,80.9998,185855.0
2025-01-16 15:30:00,81.95,82.48,81.95,82.28,668559.0,80.9899,81.5137,80.9899,81.3161,668559.0
2025-01-17 09:30:00,82.34,82.46,81.36,82.41,736314.0,81.3754,81.494,80.4068,81.4445,736314.0
2025-01-17 10:00:00,82.44,82.81,82.42,82.78,141550.0,81.4742,81.8399,81.4544,81.8102,141550.0
2025-01-17 10:30:00,82.78,82.86,82.49,82.8,185594.0,81.8102,81.8893,81.5236,81.83,185594.0
2025-01-17 11:00:00,82.8,83.25,82.78,83.02,162635.0,81.83,82.2747,81.8102,82.0474,162635.0
2025-01-17 11:30:00,83.04,83.46,83.04,83.31,239448.0,82.0672,82.4822,82.0672,82.334,239448.0
2025-01-17 12:00:00,83.31,83.49,83.17,83.44,149798.0,82.334,82.5119,82.1956,82.4625,149798.0
2025-01-17 12:30:00,83.44,83.67,83.41,83.44,125980.0,82.4625,82.6898,82.4328,82.4625,125980.0
2025-01-17 13:00:00,83.43,83.49,83.04,83.15,75272.0,82.4526,82.5119,82.0672,82.1759,75272.0
2025-01-17 13:30:00,83.15,83.23,83.02,83.23,111389.0,82.1759,82.2549,82.0474,82.2549,111389.0
2025-01-17 14:00:00,83.23,83.3,83.08,83.3,104921.0,82.2549,82.3241,82.1067,82.3241,104921.0
2025-01-17 14:30:00,83.3,83.45,83.16,83.44,140658.0,82.3241,82.4724,82.1858,82.4625,140658.0
2025-01-17 15:00:00,83.43,83.52,83.24,83.46,155796.0,82.4526,82.5415,82.2648,82.4822,155796.0
2025-01-17 15:30:00,83.47,83.56,83.22,83.29,519399.0,82.4921,82.5811,82.2451,82.3142,519399.0
2025-01-21 09:30:00,83.34,84.31,83.34,84.25,199097.0,82.3637,83.3223,82.3637,83.263,199097.0
2025-01-21 10:00:00,84.27,84.47,84.11,84.3,145971.0,83.2828,83.4804,83.1246,83.3124,145971.0
2025-01-21 10:30:00,84.31,84.52,84.2,84.46,98741.0,83.3223,83.5298,83.2136,83.4705,98741.0
2025-01-21 11:00:00,84.47,84.8,84.47,84.78,78927.0,83.4804,83.8065,83.4804,83.7868,78927.0
2025-01-21 11:30:00,84.77,84.85,84.58,84.59,58876.0,83.7769,83.856,83.5891,83.599,58876.0
2025-01-21 12:00:00,84.59,84.74,84.52,84.58,104111.0,83.599,83.7472,83.5298,83.5891,104111.0
2025-01-21 12:30:00,84.56,84.63,84.43,84.54,76452.0,83.5694,83.6385,83.4409,83.5496,76452.0
2025-01-21 13:00:00,84.54,84.72,84.44,84.63,87654.0,83.5496,83.7275,83.4508,83.6385,87654.0
2025-01-21 13:30:00,84.62,84.66,84.49,84.63,106384.0,83.6287,83.6682,83.5002,83.6385,106384.0
2025-01-21 14:00:00,84.61,84.69,84.46,84.57,195653.0,83.6188,83.6978,83.4705,83.5792,195653.0
2025-01-21 14:30:00,84.57,84.61,84.44,84.48,117013.0,83.5792,83.6188,83.4508,83.4903,117013.0
2025-01-21 15:00:00,84.46,84.62,84.31,84.61,128540.0,83.4705,83.6287,83.3223,83.6188,128540.0
2025-01-21 15:30:00,84.6,85.0,84.48,84.92,663061.0,83.6089,84.0042,83.4903,83.9251,663061.0
2025-01-22 09:30:00,84.79,85.81,84.7,85.47,612011.0,83.7967,84.8047,83.7077,84.4687,612011.0
2025-01-22 10:00:00,85.42,85.43,84.91,85.02,343733.0,84.4193,84.4292,83.9153,84.024,343733.0
2025-01-22 10:30:00,85.04,85.04,84.51,84.54,121039.0,84.0437,84.0437,83.5199,83.5496,121039.0
2025-01-22 11:00:00,84.54,84.58,84.26,84.41,184469.0,83.5496,83.5891,83.2729,83.4211,184469.0
2025-01-22 11:30:00,84.42,84.56,84.28,84.31,127653.0,83.431,83.5694,83.2926,83.3223,127653.0
2025-01-22 12:00:00,84.29,84.3,83.95,83.95,114042.0,83.3025,83.3124,82.9665,82.9665,114042.0
2025-01-22 12:30:00,83.95,84.14,83.87,84.02,104998.0,82.9665,83.1543,82.8874,83.0357,104998.0
2025-01-22 13:00:00,84.02,84.39,83.94,84.36,76744.0,83.0357,83.4013,82.9566,83.3717,76744.0
2025-01-22 13:30:00,84.36,84.41,84.22,84.34,76969.0,83.3717,83.4211,83.2333,83.3519,76969.0
2025-01-22 14:00:00,84.34,84.42,84.2,84.26,92967.0,83.3519,83.431,83.2136,83.2729,92967.0
2025-01-22 14:30:00,84.27,84.5,84.26,84.5,87898.0,83.2828,83.5101,83.2729,83.5101,87898.0
2025-01-22 15:00:00,84.5,84.58,84.46,84.55,148342.0,83.5101,83.5891,83.4705,83.5595,148342.0
2025-01-22 15:30:00,84.55,84.56,84.28,84.31,393278.0,83.5595,83.5694,83.2926,83.3223,393278.0
2025-01-23 09:30:00,84.39,84.9,84.12,84.88,208071.0,83.4013,83.9054,83.1345,83.8856,208071.0
2025-01-23 10:00:00,84.89,85.03,84.79,84.9,131248.0,83.8955,84.0339,83.7967,83.9054,131248.0
2025-01-23 10:30:00,84.87,84.99,84.75,84.98,83992.0,83.8757,83.9943,83.7571,83.9844,83992.0
2025-01-23 11:00:00,84.98,85.09,84.87,84.95,151467.0,83.9844,84.0931,83.8757,83.9548,151467.0
2025-01-23 11:30:00,84.95,85.18,84.91,85.13,70123.0,83.9548,84.1821,83.9153,84.1327,70123.0
2025-01-23 12:00:00,85.12,85.2,85.07,85.19,89598.0,84.1228,84.2019,84.0734,84.192,89598.0
2025-01-23 12:30:00,85.2,85.51,85.19,85.46,107877.0,84.2019,84.5082,84.192,84.4588,107877.0
2025-01-23 13:00:00,85.48,85.55,85.4,85.45,60947.0,84.4786,84.5478,84.3995,84.4489,60947.0
2025-01-23 13:30:00,85.45,85.47,85.32,85.33,65239.0,84.4489,84.4687,84.3205,84.3303,65239.0
2025-01-23 14:00:00,85.33,85.37,85.26,85.28,76944.0,84.3303,84.3699,84.2612,84.2809,76944.0
2025-01-23 14:30:00,85.26,85.27,85.19,85.25,48128.0,84.2612,84.271,84.192,84.2513,48128.0
2025-01-23 15:00:00,85.25,85.25,84.82,84.91,155188.0,84.2513,84.2513,83.8263,83.9153,155188.0
2025-01-23 15:30:00,84.9,84.92,84.55,84.73,443311.0,83.9054,83.9251,83.5595,83.7374,443311.0
2025-01-24 09:30:00,84.46,85.34,84.42,85.31,131673.0,83.4705,84.3402,83.431,84.3106,131673.0
2025-01-24 10:00:00,85.33,85.57,85.2,85.54,75118.0,84.3303,84.5675,84.2019,84.5379,75118.0
2025-01-24 10:30:00,85.5,85.81,85.41,85.79,106236.0,84.4983,84.8047,84.4094,84.7849,106236.0
2025-01-24 11:00:00,85.78,86.04,85.75,85.95,107169.0,84.7751,85.032,84.7454,84.9431,107169.0
2025-01-24 11:30:00,85.94,86.23,85.91,86.2,135084.0,84.9332,85.2198,84.9035,85.1901,135084.0
2025-01-24 12:00:00,86.21,86.27,86.01,86.2,129789.0,85.2,85.2593,85.0024,85.1901,129789.0
2025-01-24 12:30:00,86.2,86.34,86.19,86.23,94681.0,85.1901,85.3285,85.1803,85.2198,94681.0
2025-01-24 13:00:00,86.22,86.25,85.88,86.05,108785.0,85.2099,85.2396,84.8739,85.0419,108785.0
2025-01-24 13:30:00,86.05,86.12,85.9,85.95,122208.0,85.0419,85.1111,84.8937,84.9431,122208.0
2025-01-24 14:00:00,85.94,86.08,85.92,85.94,209998.0,84.9332,85.0716,84.9134,84.9332,209998.0
2025-01-24 14:30:00,85.94,86.05,85.81,85.98,96752.0,84.9332,85.0419,84.8047,84.9727,96752.0
2025-01-24 15:00:00,85.97,86.04,85.83,85.84,197688.0,84.9628,85.032,84.8245,84.8344,197688.0
2025-01-24 15:30:00,85.84,85.86,85.51,85.8,417669.0,84.8344,84.8541,84.5082,84.7948,417669.0
2025-01-27 09:30:00,85.2,85.8,85.04,85.38,159259.0,84.6626,85.2588,84.5036,84.8414,159259.0
2025-01-27 10:00:00,85.38,85.45,84.86,85.04,105211.0,84.8414,84.911,84.3247,84.5036,105211.0
2025-01-27 10:30:00,85.03,85.05,84.72,84.91,102108.0,84.4936,84.5135,84.1856,84.3744,102108.0
2025-01-27 11:00:00,84.91,85.13,84.73,84.94,101862.0,84.3744,84.593,84.1955,84.4042,101862.0
2025-01-27 11:30:00,84.93,85.21,84.72,85.17,96310.0,84.3943,84.6725,84.1856,84.6328,96310.0
2025-01-27 12:00:00,85.17,85.25,85.07,85.18,64955.0,84.6328,84.7123,84.5334,84.6427,64955.0
2025-01-27 12:30:00,85.18,85.25,85.04,85.04,100759.0,84.6427,84.7123,84.5036,84.5036,100759.0
2025-01-27 13:00:00,85.06,85.06,84.92,85.0,101654.0,84.5235,84.5235,84.3843,84.4638,101654.0
2025-01-27 13:30:00,85.01,85.22,84.97,85.17,121825.0,84.4738,84.6824,84.434,84.6328,121825.0
2025-01-27 14:00:00,85.18,85.47,85.1,85.45,83449.0,84.6427,84.9309,84.5632,84.911,83449.0
2025-01-27 14:30:00,85.45,85.56,85.39,85.39,101664.0,84.911,85.0203,84.8514,84.8514,101664.0
2025-01-27 15:00:00,85.38,85.6,85.22,85.48,120684.0,84.8414,85.06,84.6824,84.9408,120684.0
2025-01-27 15:30:00,85.49,85.93,85.39,85.91,314840.0,84.9507,85.388,84.8514,85.3681,314840.0
2025-01-28 09:30:00,85.41,86.24,85.39,86.01,189649.0,84.8712,85.696,84.8514,85.4675,189649.0
2025-01-28 10:00:00,86.0,86.18,85.91,85.98,345058.0,85.4575,85.6364,85.3681,85.4376,345058.0
2025-01-28 10:30:00,85.96,86.35,85.9,86.31,162086.0,85.4178,85.8053,85.3582,85.7656,162086.0
2025-01-28 11:00:00,86.33,86.45,85.95,85.95,53740.0,85.7854,85.9047,85.4078,85.4078,53740.0
2025-01-28 11:30:00,85.94,85.99,85.71,85.81,72302.0,85.3979,85.4476,85.1694,85.2687,72302.0
2025-01-28 12:00:00,85.81,85.9,85.73,85.85,53421.0,85.2687,85.3582,85.1892,85.3085,53421.0
2025-01-28 12:30:00,85.85,85.89,85.79,85.86,44500.0,85.3085,85.3482,85.2488,85.3184,44500.0
2025-01-28 13:00:00,85.88,86.06,85.85,86.04,39992.0,85.3383,85.5171,85.3085,85.4973,39992.0
2025-01-28 13:30:00,86.03,86.17,85.94,86.17,51259.0,85.4873,85.6265,85.3979,85.6265,51259.0
2025-01-28 14:00:00,86.17,86.25,86.05,86.23,65489.0,85.6265,85.7059,85.5072,85.6861,65489.0
2025-01-28 14:30:00,86.23,86.36,86.17,86.32,79522.0,85.6861,85.8153,85.6265,85.7755,79522.0
2025-01-28 15:00:00,86.34,86.4,86.3,86.37,98170.0,85.7954,85.855,85.7556,85.8252,98170.0
2025-01-28 15:30:00,86.36,86.69,86.32,86.34,391019.0,85.8153,86.1432,85.7755,85.7954,391019.0
2025-01-29 09:30:00,85.83,87.38,85.83,87.38,159368.0,85.2886,86.8288,85.2886,86.8288,159368.0
2025-01-29 10:00:00,87.36,87.69,87.34,87.51,83072.0,86.8089,87.1369,86.7891,86.958,83072.0
2025-01-29 10:30:00,87.51,87.7,87.3,87.31,74362.0,86.958,87.1468,86.7493,86.7593,74362.0
2025-01-29 11:00:00,87.31,87.32,87.09,87.27,64776.0,86.7593,86.7692,86.5406,86.7195,64776.0
2025-01-29 11:30:00,87.27,87.39,87.25,87.26,59478.0,86.7195,86.8388,86.6996,86.7096,59478.0
2025-01-29 12:00:00,87.26,87.32,87.21,87.22,65602.0,86.7096,86.7692,86.6599,86.6698,65602.0
2025-01-29 12:30:00,87.21,87.3,87.16,87.16,63053.0,86.6599,86.7493,86.6102,86.6102,63053.0
2025-01-29 13:00:00,87.17,87.18,86.8,87.04,61650.0,86.6201,86.6301,86.2525,86.491,61650.0
2025-01-29 13:30:00,87.05,87.06,86.93,86.95,53829.0,86.5009,86.5108,86.3817,86.4015,53829.0
2025-01-29 14:00:00,86.94,86.94,86.41,86.43,73617.0,86.3916,86.3916,85.8649,85.8848,73617.0
2025-01-29 14:30:00,86.42,86.78,86.41,86.49,160346.0,85.8749,86.2326,85.8649,85.9444,160346.0
2025-01-29 15:00:00,86.48,86.58,86.14,86.54,95052.0,85.9345,86.0339,85.5966,85.9941,95052.0
2025-01-29 15:30:00,86.54,86.55,85.87,86.07,635677.0,85.9941,86.0041,85.3283,85.5271,635677.0
2025-01-30 09:30:00,86.73,86.9,86.52,86.89,122075.0,86.1829,86.3518,85.9742,86.3419,122075.0
2025-01-30 10:00:00,86.91,87.22,86.74,86.87,93993.0,86.3618,86.6698,86.1929,86.322,93993.0
2025-01-30 10:30:00,86.93,87.37,86.88,87.02,56607.0,86.3817,86.8189,86.332,86.4711,56607.0
2025-01-30 11:00:00,87.02,87.16,86.96,87.16,41074.0,86.4711,86.6102,86.4115,86.6102,41074.0
2025-01-30 11:30:00,87.14,87.37,87.06,87.27,49586.0,86.5903,86.8189,86.5108,86.7195,49586.0
2025-01-30 12:00:00,87.26,87.32,87.07,87.09,40792.0,86.7096,86.7692,86.5208,86.5406,40792.0
2025-01-30 12:30:00,87.11,87.19,87.07,87.08,28194.0,86.5605,86.64,86.5208,86.5307,28194.0
2025-01-30 13:00:00,87.09,87.22,87.09,87.2,61363.0,86.5406,86.6698,86.5406,86.65,61363.0
2025-01-30 13:30:00,87.21,87.53,87.21,87.39,87090.0,86.6599,86.9779,86.6599,86.8388,87090.0
2025-01-30 14:00:00,87.39,87.44,87.27,87.28,64824.0,86.8388,86.8884,86.7195,86.7294,64824.0
2025-01-30 14:30:00,87.27,87.36,87.22,87.36,66289.0,86.7195,86.8089,86.6698,86.8089,66289.0
2025-01-30 15:00:00,87.35,87.35,87.0,87.0,127137.0,86.799,86.799,86.4512,86.4512,127137.0
2025-01-30 15:30:00,86.99,87.03,86.05,86.51,571762.0,86.4413,86.481,85.5072,85.9643,571762.0
2025-01-31 09:30:00,86.44,86.87,86.22,86.53,141141.0,85.8947,86.322,85.6761,85.9842,141141.0
2025-01-31 10:00:00,86.53,86.53,86.03,86.4,110476.0,85.9842,85.9842,85.4873,85.855,110476.0
2025-01-31 10:30:00,86.42,86.53,86.33,86.37,56623.0,85.8749,85.9842,85.7854,85.8252,56623.0
2025-01-31 11:00:00,86.36,86.53,86.29,86.45,50964.0,85.8153,85.9842,85.7457,85.9047,50964.0
2025-01-31 11:30:00,86.44,86.67,86.43,86.58,60782.0,85.8947,86.1233,85.8848,86.0339,60782.0
2025-01-31 12:00:00,86.57,86.76,86.47,86.73,62893.0,86.0239,86.2127,85.9246,86.1829,62893.0
2025-01-31 12:30:00,86.73,86.76,86.6,86.64,40421.0,86.1829,86.2127,86.0537,86.0935,40421.0
2025-01-31 13:00:00,86.65,86.71,86.24,86.26,104076.0,86.1034,86.163,85.696,85.7159,104076.0
2025-01-31 13:30:00,86.26,86.32,85.9,86.15,63807.0,85.7159,85.7755,85.3582,85.6066,63807.0
2025-01-31 14:00:00,86.14,86.17,85.82,86.08,63204.0,85.5966,85.6265,85.2787,85.537,63204.0
2025-01-31 14:30:00,86.09,86.21,85.85,86.15,96774.0,85.547,85.6662,85.3085,85.6066,96774.0
2025-01-31 15:00:00,86.13,86.13,85.78,85.94,101720.0,85.5867,85.5867,85.2389,85.3979,101720.0
2025-01-31 15:30:00,85.93,86.19,85.9,85.93,375924.0,85.388,85.6463,85.3582,85.388,375924.0
2025-02-03 09:30:00,84.61,84.8,83.78,83.9,208897.0,84.0763,84.2651,83.2515,83.3708,208897.0
2025-02-03 10:00:00,83.88,84.66,83.75,84.58,127538.0,83.3509,84.126,83.2217,84.0465,127538.0
2025-02-03 10:30:00,84.58,85.17,84.49,85.13,93014.0,84.0465,84.6328,83.957,84.593,93014.0
2025-02-03 11:00:00,85.11,85.58,84.86,85.45,84254.0,84.5731,85.0402,84.3247,84.911,84254.0
2025-02-03 11:30:00,85.43,85.65,85.09,85.19,107331.0,84.8911,85.1097,84.5533,84.6526,107331.0
2025-02-03 12:00:00,85.18,85.26,84.96,85.16,85833.0,84.6427,84.7222,84.4241,84.6228,85833.0
2025-02-03 12:30:00,85.16,85.21,84.85,85.02,159258.0,84.6228,84.6725,84.3148,84.4837,159258.0
2025-02-03 13:00:00,85.0,85.26,84.8,85.2,67556.0,84.4638,84.7222,84.2651,84.6626,67556.0
2025-02-03 13:30:00,85.23,85.36,85.2,85.24,90426.0,84.6924,84.8216,84.6626,84.7023,90426.0
2025-02-03 14:00:00,85.24,85.31,85.18,85.22,83364.0,84.7023,84.7719,84.6427,84.6824,83364.0
2025-02-03 14:30:00,85.23,85.38,85.21,85.35,69863.0,84.6924,84.8414,84.6725,84.8116,69863.0
2025-02-03 15:00:00,85.35,85.41,85.16,85.16,174907.0,84.8116,84.8712,84.6228,84.6228,174907.0
2025-02-03 15:30:00,85.16,85.38,85.06,85.2,450997.0,84.6228,84.8414,84.5235,84.6626,450997.0
2025-02-04 09:30:00,85.03,85.28,84.41,84.5,199112.0,84.4936,84.7421,83.8776,83.967,199112.0
2025-02-04 10:00:00,84.52,84.85,84.5,84.76,159632.0,83.9869,84.3148,83.967,84.2253,159632.0
2025-02-04 10:30:00,84.75,84.9,84.61,84.66,128633.0,84.2154,84.3645,84.0763,84.126,128633.0
2025-02-04 11:00:00,84.67,85.24,84.67,85.24,96642.0,84.1359,84.7023,84.1359,84.7023,96642.0
2025-02-04 11:30:00,85.21,85.23,84.85,85.03,65366.0,84.6725,84.6924,84.3148,84.4936,65366.0
2025-02-04 12:00:00,85.04,85.15,84.87,84.87,115308.0,84.5036,84.6129,84.3347,84.3347,115308.0
2025-02-04 12:30:00,84.89,85.1,84.86,85.07,77175.0,84.3545,84.5632,84.3247,84.5334,77175.0
2025-02-04 13:00:00,85.07,85.13,84.98,85.05,46718.0,84.5334,84.593,84.444,84.5135,46718.0
2025-02-04 13:30:00,85.06,85.1,84.87,84.88,81064.0,84.5235,84.5632,84.3347,84.3446,81064.0
2025-02-04 14:00:00,84.87,85.11,84.87,85.03,85874.0,84.3347,84.5731,84.3347,84.4936,85874.0
2025-02-04 14:30:00,85.03,85.15,85.0,85.09,212541.0,84.4936,84.6129,84.4638,84.5533,212541.0
2025-02-04 15:00:00,85.09,85.15,84.79,84.8,137296.0,84.5533,84.6129,84.2552,84.2651,137296.0
2025-02-04 15:30:00,84.8,84.95,84.69,84.85,382393.0,84.2651,84.4141,84.1558,84.3148,382393.0
2025-02-05 09:30:00,85.39,85.53,85.03,85.18,147357.0,84.8514,84.9905,84.4936,84.6427,147357.0
2025-02-05 10:00:00,85.21,85.52,84.89,85.44,107587.0,84.6725,84.9806,84.3545,84.9011,107587.0
2025-02-05 10:30:00,85.43,85.43,85.01,85.17,53837.0,84.8911,84.8911,84.4738,84.6328,53837.0
2025-02-05 11:00:00,85.17,85.4,85.15,85.3,72935.0,84.6328,84.8613,84.6129,84.7619,72935.0
2025-02-05 11:30:00,85.31,85.34,85.12,85.12,67691.0,84.7719,84.8017,84.5831,84.5831,67691.0
2025-02-05 12:00:00,85.11,85.16,84.9,85.14,224791.0,84.5731,84.6228,84.3645,84.6029,224791.0
2025-02-05 12:30:00,85.13,85.38,85.13,85.33,136828.0,84.593,84.8414,84.593,84.7917,136828.0
2025-02-05 13:00:00,85.33,85.53,85.31,85.47,134258.0,84.7917,84.9905,84.7719,84.9309,134258.0
2025-02-05 13:30:00,85.47,85.59,85.43,85.52,52580.0,84.9309,85.0501,84.8911,84.9806,52580.0
2025-02-05 14:00:00,85.52,85.65,85.5,85.62,93165.0,84.9806,85.1097,84.9607,85.0799,93165.0
2025-02-05 14:30:00,85.61,85.73,85.53,85.55,102622.0,85.07,85.1892,84.9905,85.0104,102622.0
2025-02-05 15:00:00,85.55,85.87,85.55,85.81,117857.0,85.0104,85.3283,85.0104,85.2687,117857.0
2025-02-05 15:30:00,85.81,85.97,85.69,85.76,336545.0,85.2687,85.4277,85.1495,85.219,336545.0
2025-02-06 09:30:00,86.31,86.5,86.0,86.11,121275.0,85.7656,85.9544,85.4575,85.5668,121275.0
2025-02-06 10:00:00,86.14,86.4,85.96,86.03,61920.0,85.5966,85.855,85.4178,85.4873,61920.0
2025-02-06 10:30:00,86.03,86.26,85.98,86.16,83281.0,85.4873,85.7159,85.4376,85.6165,83281.0
2025-02-06 11:00:00,86.16,86.31,86.05,86.28,74262.0,85.6165,85.7656,85.5072,85.7358,74262.0
2025-02-06 11:30:00,86.28,86.39,86.19,86.26,68289.0,85.7358,85.8451,85.6463,85.7159,68289.0
2025-02-06 12:00:00,86.26,86.34,86.2,86.28,49937.0,85.7159,85.7954,85.6563,85.7358,49937.0
2025-02-06 12:30:00,86.28,86.37,86.25,86.34,46852.0,85.7358,85.8252,85.7059,85.7954,46852.0
2025-02-06 13:00:00,86.33,86.39,86.22,86.27,66083.0,85.7854,85.8451,85.6761,85.7258,66083.0
2025-02-06 13:30:00,86.25,86.29,85.97,85.99,60970.0,85.7059,85.7457,85.4277,85.4476,60970.0
2025-02-06 14:00:00,85.97,86.16,85.96,86.15,78268.0,85.4277,85.6165,85.4178,85.6066,78268.0
2025-02-06 14:30:00,86.14,86.18,85.83,86.08,82040.0,85.5966,85.6364,85.2886,85.537,82040.0
2025-02-06 15:00:00,86.08,86.31,86.08,86.24,192815.0,85.537,85.7656,85.537,85.696,192815.0
2025-02-06 15:30:00,86.24,86.46,86.21,86.4,345312.0,85.696,85.9146,85.6662,85.855,345312.0
2025-02-07 09:30:00,86.6,86.81,86.25,86.8,78431.0,86.0537,86.2624,85.7059,86.2525,78431.0
2025-02-07 10:00:00,86.8,86.98,86.5,86.87,113760.0,86.2525,86.4313,85.9544,86.322,113760.0
2025-02-07 10:30:00,86.86,86.98,86.04,86.19,100900.0,86.3121,86.4313,85.4973,85.6463,100900.0
2025-02-07 11:00:00,86.19,86.6,85.91,86.29,62610.0,85.6463,86.0537,85.3681,85.7457,62610.0
2025-02-07 11:30:00,86.29,86.42,86.19,86.19,69226.0,85.7457,85.8749,85.6463,85.6463,69226.0
2025-02-07 12:00:00,86.19,86.4,86.07,86.25,59872.0,85.6463,85.855,85.5271,85.7059,59872.0
2025-02-07 12:30:00,86.24,86.26,86.1,86.17,57471.0,85.696,85.7159,85.5569,85.6265,57471.0
2025-02-07 13:00:00,86.17,86.33,86.17,86.28,42033.0,85.6265,85.7854,85.6265,85.7358,42033.0
2025-02-07 13:30:00,86.26,86.42,86.12,86.12,38861.0,85.7159,85.8749,85.5768,85.5768,38861.0
2025-02-07 14:00:00,86.11,86.44,86.11,86.32,144595.0,85.5668,85.8947,85.5668,85.7755,144595.0
2025-02-07 14:30:00,86.31,86.46,86.25,86.25,86380.0,85.7656,85.9146,85.7059,85.7059,86380.0
2025-02-07 15:00:00,86.25,86.38,86.2,86.23,68387.0,85.7059,85.8351,85.6563,85.6861,68387.0
2025-02-07 15:30:00,86.23,86.45,86.11,86.15,282630.0,85.6861,85.9047,85.5668,85.6066,282630.0
2025-02-10 09:30:00,86.15,86.39,84.7,85.37,117931.0,85.6066,85.8451,84.1657,84.8315,117931.0
2025-02-10 10:00:00,85.37,85.55,84.9,85.03,82831.0,84.8315,85.0104,84.3645,84.4936,82831.0
2025-02-10 10:30:00,85.01,85.13,84.68,85.0,59206.0,84.4738,84.593,84.1458,84.4638,59206.0
2025-02-10 11:00:00,85.01,85.16,84.8,84.99,80836.0,84.4738,84.6228,84.2651,84.4539,80836.0
2025-02-10 11:30:00,84.99,85.16,84.91,85.05,83582.0,84.4539,84.6228,84.3744,84.5135,83582.0
2025-02-10 12:00:00,85.04,85.07,84.76,84.8,66664.0,84.5036,84.5334,84.2253,84.2651,66664.0
2025-02-10 12:30:00,84.8,85.04,84.8,85.02,48680.0,84.2651,84.5036,84.2651,84.4837,48680.0
2025-02-10 13:00:00,85.02,85.24,85.01,85.14,44949.0,84.4837,84.7023,84.4738,84.6029,44949.0
2025-02-10 13:30:00,85.14,85.34,85.11,85.27,73280.0,84.6029,84.8017,84.5731,84.7321,73280.0
2025-02-10 14:00:00,85.26,85.53,85.22,85.47,54517.0,84.7222,84.9905,84.6824,84.9309,54517.0
2025-02-10 14:30:00,85.48,85.5,85.4,85.41,57909.0,84.9408,84.9607,84.8613,84.8712,57909.0
2025-02-10 15:00:00,85.41,85.49,85.27,85.3,100517.0,84.8712,84.9507,84.7321,84.7619,100517.0
2025-02-10 15:30:00,85.3,85.37,84.94,85.03,348202.0,84.7619,84.8315,84.4042,84.4936,348202.0
2025-02-11 09:30:00,84.85,85.22,84.65,85.06,197805.0,84.3148,84.6824,84.116,84.5235,197805.0
2025-02-11 10:00:00,85.06,85.12,84.5,84.53,152676.0,84.5235,84.5831,83.967,83.9968,152676.0
2025-02-11 10:30:00,84.52,84.66,84.46,84.61,75058.0,83.9869,84.126,83.9272,84.0763,75058.0
2025-02-11 11:00:00,84.62,84.72,84.48,84.48,68286.0,84.0862,84.1856,83.9471,83.9471,68286.0
2025-02-11 11:30:00,84.5,84.72,84.44,84.72,87241.0,83.967,84.1856,83.9074,84.1856,87241.0
2025-02-11 12:00:00,84.7,84.98,84.64,84.97,62752.0,84.1657,84.444,84.1061,84.434,62752.0
2025-02-11 12:30:00,84.97,84.97,84.79,84.8,45245.0,84.434,84.434,84.2552,84.2651,45245.0
2025-02-11 13:00:00,84.79,84.93,84.74,84.87,46133.0,84.2552,84.3943,84.2055,84.3347,46133.0
2025-02-11 13:30:00,84.89,85.04,84.87,84.98,51521.0,84.3545,84.5036,84.3347,84.444,51521.0
2025-02-11 14:00:00,84.98,85.17,84.92,85.13,110917.0,84.444,84.6328,84.3843,84.593,110917.0
2025-02-11 14:30:00,85.12,85.42,85.11,85.26,75221.0,84.5831,84.8812,84.5731,84.7222,75221.0
2025-02-11 15:00:00,85.26,85.42,85.21,85.42,111502.0,84.7222,84.8812,84.6725,84.8812,111502.0
2025-02-11 15:30:00,85.42,85.58,85.39,85.51,256440.0,84.8812,85.0402,84.8514,84.9706,256440.0
2025-02-12 09:30:00,84.75,85.04,84.59,84.82,126662.0,84.2154,84.5036,84.0564,84.285,126662.0
2025-02-12 10:00:00,84.83,84.92,84.54,84.63,92440.0,84.2949,84.3843,84.0067,84.0962,92440.0
2025-02-12 10:30:00,84.65,84.96,84.58,84.86,68470.0,84.116,84.4241,84.0465,84.3247,68470.0
2025-02-12 11:00:00,84.84,84.86,84.34,84.44,71350.0,84.3048,84.3247,83.808,83.9074,71350.0
2025-02-12 11:30:00,84.45,84.82,84.42,84.8,58922.0,83.9173,84.285,83.8875,84.2651,58922.0
2025-02-12 12:00:00,84.79,85.12,84.74,85.06,80634.0,84.2552,84.5831,84.2055,84.5235,80634.0
2025-02-12 12:30:00,85.06,85.09,84.9,85.08,63987.0,84.5235,84.5533,84.3645,84.5433,63987.0
2025-02-12 13:00:00,85.09,85.26,85.01,85.21,69774.0,84.5533,84.7222,84.4738,84.6725,69774.0
2025-02-12 13:30:00,85.21,85.3,85.15,85.26,59853.0,84.6725,84.7619,84.6129,84.7222,59853.0
2025-02-12 14:00:00,85.25,85.4,85.22,85.37,76166.0,84.7123,84.8613,84.6824,84.8315,76166.0
2025-02-12 14:30:00,85.37,85.61,85.32,85.57,72125.0,84.8315,85.07,84.7818,85.0302,72125.0
2025-02-12 15:00:00,85.57,85.72,85.29,85.3,131536.0,85.0302,85.1793,84.752,84.7619,131536.0
2025-02-12 15:30:00,85.28,85.47,85.15,85.32,422840.0,84.7421,84.9309,84.6129,84.7818,422840.0
2025-02-13 09:30:00,85.73,86.33,85.51,86.08,124751.0,85.1892,85.7854,84.9706,85.537,124751.0
2025-02-13 10:00:00,86.09,86.28,85.9,85.96,129321.0,85.547,85.7358,85.3582,85.4178,129321.0
2025-02-13 10:30:00,85.96,85.96,85.72,85.78,94578.0,85.4178,85.4178,85.1793,85.2389,94578.0
2025-02-13 11:00:00,85.8,85.98,85.62,85.98,74659.0,85.2588,85.4376,85.0799,85.4376,74659.0
2025-02-13 11:30:00,85.97,86.03,85.75,85.83,75758.0,85.4277,85.4873,85.2091,85.2886,75758.0
2025-02-13 12:00:00,85.84,85.95,85.74,85.92,55122.0,85.2985,85.4078,85.1992,85.378,55122.0
2025-02-13 12:30:00,85.95,85.97,85.72,85.76,51224.0,85.4078,85.4277,85.1793,85.219,51224.0
2025-02-13 13:00:00,85.77,86.0,85.71,85.95,50020.0,85.229,85.4575,85.1694,85.4078,50020.0
2025-02-13 13:30:00,85.95,86.16,85.94,86.13,91853.0,85.4078,85.6165,85.3979,85.5867,91853.0
2025-02-13 14:00:00,86.13,86.39,86.1,86.32,55805.0,85.5867,85.8451,85.5569,85.7755,55805.0
2025-02-13 14:30:00,86.33,86.63,86.32,86.54,65177.0,85.7854,86.0835,85.7755,85.9941,65177.0
2025-02-13 15:00:00,86.55,86.98,86.54,86.86,232605.0,86.0041,86.4313,85.9941,86.3121,232605.0
2025-02-13 15:30:00,86.86,87.21,86.85,86.88,608350.0,86.3121,86.6599,86.3022,86.332,608350.0
2025-02-14 09:30:00,87.4,88.05,87.27,87.94,296547.0,86.8487,87.4946,86.7195,87.3853,296547.0
2025-02-14 10:00:00,87.91,88.17,87.77,88.13,424820.0,87.3555,87.6138,87.2164,87.5741,424820.0
2025-02-14 10:30:00,88.12,88.25,87.6,87.62,238435.0,87.5641,87.6933,87.0474,87.0673,238435.0
2025-02-14 11:00:00,87.63,88.05,87.63,87.88,176421.0,87.0772,87.4946,87.0772,87.3257,176421.0
2025-02-14 11:30:00,87.88,88.02,87.8,87.99,157888.0,87.3257,87.4648,87.2462,87.435,157888.0
2025-02-14 12:00:00,87.99,88.06,87.85,87.87,236822.0,87.435,87.5045,87.2959,87.3157,236822.0
2025-02-14 12:30:00,87.88,87.98,87.84,87.85,100763.0,87.3257,87.425,87.2859,87.2959,100763.0
2025-02-14 13:00:00,87.85,87.96,87.64,87.9,99664.0,87.2959,87.4052,87.0872,87.3455,99664.0
2025-02-14 13:30:00,87.89,88.01,87.89,87.92,113839.0,87.3356,87.4548,87.3356,87.3654,113839.0
2025-02-14 14:00:00,87.92,88.02,87.86,87.94,213353.0,87.3654,87.4648,87.3058,87.3853,213353.0
2025-02-14 14:30:00,87.95,88.2,87.94,88.16,172015.0,87.3952,87.6436,87.3853,87.6039,172015.0
2025-02-14 15:00:00,88.15,88.19,87.95,88.0,373841.0,87.594,87.6337,87.3952,87.4449,373841.0
2025-02-14 15:30:00,87.99,88.05,87.76,87.84,532283.0,87.435,87.4946,87.2064,87.2859,532283.0
2025-02-18 09:30:00,88.87,89.18,88.17,88.4,481879.0,88.3094,88.6175,87.6138,87.8424,481879.0
2025-02-18 10:00:00,88.37,88.6,88.11,88.59,349336.0,87.8126,88.0411,87.5542,88.0312,349336.0
2025-02-18 10:30:00,88.6,88.88,88.45,88.72,312402.0,88.0411,88.3194,87.8921,88.1604,312402.0
2025-02-18 11:00:00,88.71,88.71,88.34,88.37,218741.0,88.1504,88.1504,87.7828,87.8126,218741.0
2025-02-18 11:30:00,88.36,88.94,88.34,88.85,193518.0,87.8026,88.379,87.7828,88.2895,193518.0
2025-02-18 12:00:00,88.84,89.07,88.82,89.06,199412.0,88.2796,88.5082,88.2597,88.4982,199412.0
2025-02-18 12:30:00,89.06,89.25,89.04,89.15,214318.0,88.4982,88.687,88.4783,88.5877,214318.0
2025-02-18 13:00:00,89.15,89.34,89.03,89.33,161246.0,88.5877,88.7765,88.4684,88.7665,161246.0
2025-02-18 13:30:00,89.34,89.44,89.08,89.18,238986.0,88.7765,88.8758,88.5181,88.6175,238986.0
2025-02-18 14:00:00,89.18,89.18,88.63,88.95,298250.0,88.6175,88.6175,88.0709,88.3889,298250.0
2025-02-18 14:30:00,88.94,89.15,88.92,89.0,299677.0,88.379,88.5877,88.3591,88.4386,299677.0
2025-02-18 15:00:00,89.0,89.19,88.91,89.11,277414.0,88.4386,88.6274,88.3492,88.5479,277414.0
2025-02-18 15:30:00,89.1,89.11,88.78,88.9,664802.0,88.538,88.5479,88.22,88.3392,664802.0
2025-02-19 09:30:00,88.41,88.46,87.59,87.86,568581.0,87.8523,87.902,87.0375,87.3058,568581.0
2025-02-19 10:00:00,87.86,88.17,87.8,88.04,231442.0,87.3058,87.6138,87.2462,87.4847,231442.0
2025-02-19 10:30:00,88.03,88.22,87.81,87.95,175556.0,87.4747,87.6635,87.2561,87.3952,175556.0
2025-02-19 11:00:00,87.96,88.05,87.8,88.05,155405.0,87.4052,87.4946,87.2462,87.4946,155405.0
2025-02-19 11:30:00,88.05,88.36,88.05,88.35,105613.0,87.4946,87.8026,87.4946,87.7927,105613.0
2025-02-19 12:00:00,88.36,88.36,88.09,88.1,99853.0,87.8026,87.8026,87.5343,87.5443,99853.0
2025-02-19 12:30:00,88.12,88.29,88.07,88.23,149851.0,87.5641,87.7331,87.5145,87.6735,149851.0
2025-02-19 13:00:00,88.22,88.29,88.18,88.25,113748.0,87.6635,87.7331,87.6238,87.6933,113748.0
2025-02-19 13:30:00,88.25,88.39,88.25,88.38,91401.0,87.6933,87.8324,87.6933,87.8225,91401.0
2025-02-19 14:00:00,88.37,88.69,88.35,88.61,107108.0,87.8126,88.1306,87.7927,88.0511,107108.0
2025-02-19 14:30:00,88.61,88.93,88.54,88.87,148409.0,88.0511,88.369,87.9815,88.3094,148409.0
2025-02-19 15:00:00,88.86,88.92,88.7,88.87,132418.0,88.2995,88.3591,88.1405,88.3094,132418.0
2025-02-19 15:30:00,88.86,88.9,88.27,88.31,479403.0,88.2995,88.3392,87.7132,87.753,479403.0
2025-02-20 09:30:00,88.5,88.53,87.72,87.98,327683.0,87.9418,87.9716,87.1667,87.425,327683.0
2025-02-20 10:00:00,87.99,88.05,87.15,87.22,222716.0,87.435,87.4946,86.6003,86.6698,222716.0
2025-02-20 10:30:00,87.22,87.29,86.61,86.87,225976.0,86.6698,86.7394,86.0637,86.322,225976.0
2025-02-20 11:00:00,86.88,86.92,86.02,86.24,525739.0,86.332,86.3717,85.4774,85.696,525739.0
2025-02-20 11:30:00,86.23,86.74,86.23,86.73,222049.0,85.6861,86.1929,85.6861,86.1829,222049.0
2025-02-20 12:00:00,86.73,87.07,86.7,87.04,239154.0,86.1829,86.5208,86.1531,86.491,239154.0
2025-02-20 12:30:00,87.06,87.2,86.92,87.05,135687.0,86.5108,86.65,86.3717,86.5009,135687.0
2025-02-20 13:00:00,87.04,87.29,86.89,87.25,335698.0,86.491,86.7394,86.3419,86.6996,335698.0
2025-02-20 13:30:00,87.26,87.35,87.15,87.25,138971.0,86.7096,86.799,86.6003,86.6996,138971.0
2025-02-20 14:00:00,87.27,87.61,87.19,87.3,148893.0,86.7195,87.0574,86.64,86.7493,148893.0
2025-02-20 14:30:00,87.3,87.55,87.21,87.5,141050.0,86.7493,86.9977,86.6599,86.9481,141050.0
2025-02-20 15:00:00,87.5,87.55,87.35,87.41,281748.0,86.9481,86.9977,86.799,86.8586,281748.0
2025-02-20 15:30:00,87.41,87.41,87.04,87.17,957496.0,86.8586,86.8586,86.491,86.6201,957496.0
2025-02-21 09:30:00,87.49,87.81,86.84,87.71,298597.0,86.9381,87.2561,86.2922,87.1567,298597.0
2025-02-21 10:00:00,87.67,87.75,87.41,87.62,119254.0,87.117,87.1965,86.8586,87.0673,119254.0
2025-02-21 10:30:00,87.63,87.79,87.59,87.65,127978.0,87.0772,87.2362,87.0375,87.0971,127978.0
2025-02-21 11:00:00,87.65,87.7,87.49,87.65,87793.0,87.0971,87.1468,86.9381,87.0971,87793.0
2025-02-21 11:30:00,87.64,87.89,87.56,87.88,130213.0,87.0872,87.3356,87.0077,87.3257,130213.0
2025-02-21 12:00:00,87.87,87.88,87.54,87.71,124572.0,87.3157,87.3257,86.9878,87.1567,124572.0
2025-02-21 12:30:00,87.71,87.75,87.12,87.21,167649.0,87.1567,87.1965,86.5705,86.6599,167649.0
2025-02-21 13:00:00,87.2,87.33,86.9,86.95,563069.0,86.65,86.7791,86.3518,86.4015,563069.0
2025-02-21 13:30:00,86.96,87.27,86.85,87.19,436336.0,86.4115,86.7195,86.3022,86.64,436336.0
2025-02-21 14:00:00,87.18,87.31,86.96,87.01,343204.0,86.6301,86.7593,86.4115,86.4612,343204.0
2025-02-21 14:30:00,87.02,87.18,86.91,87.13,329739.0,86.4711,86.6301,86.3618,86.5804,329739.0
2025-02-21 15:00:00,87.12,87.29,87.07,87.23,258581.0,86.5705,86.7394,86.5208,86.6798,258581.0
2025-02-21 15:30:00,87.23,87.45,87.22,87.26,583471.0,86.6798,86.8984,86.6698,86.7096,583471.0
2025-02-24 09:30:00,87.48,88.35,87.06,87.07,331320.0,86.9282,87.7927,86.5108,86.5208,331320.0
2025-02-24 10:00:00,87.07,87.31,86.56,87.23,230412.0,86.5208,86.7593,86.014,86.6798,230412.0
2025-02-24 10:30:00,87.21,87.39,87.02,87.07,162906.0,86.6599,86.8388,86.4711,86.5208,162906.0
2025-02-24 11:00:00,87.08,87.56,87.07,87.38,175911.0,86.5307,87.0077,86.5208,86.8288,175911.0
2025-02-24 11:30:00,87.39,87.71,87.29,87.47,133162.0,86.8388,87.1567,86.7394,86.9182,133162.0
2025-02-24 12:00:00,87.46,88.09,87.46,87.99,153184.0,86.9083,87.5343,86.9083,87.435,153184.0
2025-02-24 12:30:00,87.99,88.23,87.96,88.0,175800.0,87.435,87.6735,87.4052,87.4449,175800.0
2025-02-24 13:00:00,88.0,88.19,87.93,88.14,134418.0,87.4449,87.6337,87.3753,87.584,134418.0
2025-02-24 13:30:00,88.13,88.28,88.11,88.23,250310.0,87.5741,87.7231,87.5542,87.6735,250310.0
2025-02-24 14:00:00,88.24,88.39,88.02,88.06,279489.0,87.6834,87.8324,87.4648,87.5045,279489.0
2025-02-24 14:30:00,88.05,88.16,87.94,88.03,228491.0,87.4946,87.6039,87.3853,87.4747,228491.0
2025-02-24 15:00:00,88.04,88.12,87.97,88.08,290385.0,87.4847,87.5641,87.4151,87.5244,290385.0
2025-02-24 15:30:00,88.08,88.13,87.92,88.01,1164690.0,87.5244,87.5741,87.3654,87.4548,1164690.0
2025-02-25 09:30:00,88.38,88.43,86.83,87.17,426500.0,87.8225,87.8722,86.2823,86.6201,426500.0
2025-02-25 10:00:00,87.14,87.16,86.29,86.38,532146.0,86.5903,86.6102,85.7457,85.8351,532146.0
2025-02-25 10:30:00,86.39,87.17,86.39,87.06,353123.0,85.8451,86.6201,85.8451,86.5108,353123.0
2025-02-25 11:00:00,87.06,87.07,86.25,86.26,382559.0,86.5108,86.5208,85.7059,85.7159,382559.0
2025-02-25 11:30:00,86.29,86.41,85.86,86.25,217726.0,85.7457,85.8649,85.3184,85.7059,217726.0
2025-02-25 12:00:00,86.23,86.5,86.2,86.49,115749.0,85.6861,85.9544,85.6563,85.9444,115749.0
2025-02-25 12:30:00,86.49,86.95,86.47,86.95,109483.0,85.9444,86.4015,85.9246,86.4015,109483.0
2025-02-25 13:00:00,86.96,87.24,86.78,86.78,81213.0,86.4115,86.6897,86.2326,86.2326,81213.0
2025-02-25 13:30:00,86.78,87.24,86.78,86.98,90023.0,86.2326,86.6897,86.2326,86.4313,90023.0
2025-02-25 14:00:00,86.96,87.07,86.8,86.84,169417.0,86.4115,86.5208,86.2525,86.2922,169417.0
2025-02-25 14:30:00,86.85,87.33,86.85,87.09,165867.0,86.3022,86.7791,86.3022,86.5406,165867.0
2025-02-25 15:00:00,87.1,87.36,86.97,87.18,165210.0,86.5506,86.8089,86.4214,86.6301,165210.0
2025-02-25 15:30:00,87.19,87.2,86.64,86.76,892982.0,86.64,86.65,86.0935,86.2127,892982.0
2025-02-26 09:30:00,87.19,88.16,87.0,87.79,220216.0,86.64,87.6039,86.4512,87.2362,220216.0
2025-02-26 10:00:00,87.83,87.92,87.52,87.77,194984.0,87.276,87.3654,86.9679,87.2164,194984.0
2025-02-26 10:30:00,87.76,88.16,87.7,87.84,152809.0,87.2064,87.6039,87.1468,87.2859,152809.0
2025-02-26 11:00:00,87.85,87.93,87.26,87.31,223751.0,87.2959,87.3753,86.7096,86.7593,223751.0
2025-02-26 11:30:00,87.3,87.39,87.05,87.07,145013.0,86.7493,86.8388,86.5009,86.5208,145013.0
2025-02-26 12:00:00,87.07,87.26,86.92,87.17,137641.0,86.5208,86.7096,86.3717,86.6201,137641.0
2025-02-26 12:30:00,87.17,87.23,86.78,86.84,99419.0,86.6201,86.6798,86.2326,86.2922,99419.0
2025-02-26 13:00:00,86.85,86.9,86.55,86.55,117886.0,86.3022,86.3518,86.0041,86.0041,117886.0
2025-02-26 13:30:00,86.56,86.62,86.33,86.5,62949.0,86.014,86.0736,85.7854,85.9544,62949.0
2025-02-26 14:00:00,86.49,86.5,86.22,86.35,116962.0,85.9444,85.9544,85.6761,85.8053,116962.0
2025-02-26 14:30:00,86.35,86.65,86.33,86.41,102703.0,85.8053,86.1034,85.7854,85.8649,102703.0
2025-02-26 15:00:00,86.4,86.67,86.31,86.51,128419.0,85.855,86.1233,85.7656,85.9643,128419.0
2025-02-26 15:30:00,86.5,86.6,86.18,86.34,555015.0,85.9544,86.0537,85.6364,85.7954,555015.0
2025-02-27 09:30:00,86.7,87.36,86.5,86.72,207415.0,86.1531,86.8089,85.9544,86.173,207415.0
2025-02-27 10:00:00,86.74,87.99,86.45,87.73,189210.0,86.1929,87.435,85.9047,87.1766,189210.0
2025-02-27 10:30:00,87.71,87.81,87.53,87.54,95507.0,87.1567,87.2561,86.9779,86.9878,95507.0
2025-02-27 11:00:00,87.54,87.91,87.54,87.68,81671.0,86.9878,87.3555,86.9878,87.1269,81671.0
2025-02-27 11:30:00,87.68,87.8,87.48,87.56,66788.0,87.1269,87.2462,86.9282,87.0077,66788.0
2025-02-27 12:00:00,87.55,87.8,87.51,87.78,90713.0,86.9977,87.2462,86.958,87.2263,90713.0
2025-02-27 12:30:00,87.87,87.9,87.56,87.76,45484.0,87.3157,87.3455,87.0077,87.2064,45484.0
2025-02-27 13:00:00,87.76,87.87,87.7,87.78,65315.0,87.2064,87.3157,87.1468,87.2263,65315.0
2025-02-27 13:30:00,87.79,87.92,87.76,87.8,90637.0,87.2362,87.3654,87.2064,87.2462,90637.0
2025-02-27 14:00:00,87.79,87.87,87.53,87.53,65966.0,87.2362,87.3157,86.9779,86.9779,65966.0
2025-02-27 14:30:00,87.53,87.53,86.9,87.13,97438.0,86.9779,86.9779,86.3518,86.5804,97438.0
2025-02-27 15:00:00,87.12,87.12,86.58,86.59,177845.0,86.5705,86.5705,86.0339,86.0438,177845.0
2025-02-27 15:30:00,86.6,87.1,86.57,86.9,344315.0,86.0537,86.5506,86.0239,86.3518,344315.0
2025-02-28 09:30:00,87.2,87.89,87.2,87.53,214596.0,86.65,87.3356,86.65,86.9779,214596.0
2025-02-28 10:00:00,87.52,87.55,87.18,87.39,112182.0,86.9679,86.9977,86.6301,86.8388,112182.0
2025-02-28 10:30:00,87.37,87.75,87.24,87.69,170406.0,86.8189,87.1965,86.6897,87.1369,170406.0
2025-02-28 11:00:00,87.7,87.77,87.52,87.57,140328.0,87.1468,87.2164,86.9679,87.0176,140328.0
2025-02-28 11:30:00,87.54,87.86,87.52,87.78,117993.0,86.9878,87.3058,86.9679,87.2263,117993.0
2025-02-28 12:00:00,87.76,87.92,87.62,87.65,125520.0,87.2064,87.3654,87.0673,87.0971,125520.0
2025-02-28 12:30:00,87.65,87.66,87.3,87.32,204054.0,87.0971,87.1071,86.7493,86.7692,204054.0
2025-02-28 13:00:00,87.32,87.54,87.06,87.33,156072.0,86.7692,86.9878,86.5108,86.7791,156072.0
2025-02-28 13:30:00,87.34,87.62,87.28,87.32,150241.0,86.7891,87.0673,86.7294,86.7692,150241.0
2025-02-28 14:00:00,87.33,87.64,87.27,87.63,132075.0,86.7791,87.0872,86.7195,87.0772,132075.0
2025-02-28 14:30:00,87.63,88.02,87.56,87.96,144260.0,87.0772,87.4648,87.0077,87.4052,144260.0
2025-02-28 15:00:00,87.96,88.47,87.96,88.45,258076.0,87.4052,87.9119,87.4052,87.8921,258076.0
2025-02-28 15:30:00,88.44,88.92,88.22,88.92,677553.0,87.8821,88.3591,87.6635,88.3591,677553.0
2025-03-03 09:30:00,89.59,90.34,89.49,89.5,297481.0,89.0249,89.7701,88.9255,88.9354,297481.0
2025-03-03 10:00:00,89.48,89.62,89.11,89.52,136677.0,88.9156,89.0547,88.5479,88.9553,136677.0
2025-03-03 10:30:00,89.49,89.92,89.34,89.55,109804.0,88.9255,89.3528,88.7765,88.9851,109804.0
2025-03-03 11:00:00,89.56,89.78,89.38,89.39,112537.0,88.9951,89.2137,88.8162,88.8261,112537.0
2025-03-03 11:30:00,89.41,89.47,89.04,89.42,98502.0,88.846,88.9056,88.4783,88.8559,98502.0
2025-03-03 12:00:00,89.41,89.74,89.37,89.66,98635.0,88.846,89.1739,88.8063,89.0944,98635.0
2025-03-03 12:30:00,89.67,89.74,89.44,89.47,92486.0,89.1044,89.1739,88.8758,88.9056,92486.0
2025-03-03 13:00:00,89.45,89.5,88.85,88.87,148953.0,88.8858,88.9354,88.2895,88.3094,148953.0
2025-03-03 13:30:00,88.89,89.23,88.74,88.98,115049.0,88.3293,88.6671,88.1802,88.4187,115049.0
2025-03-03 14:00:00,88.97,89.22,88.94,89.06,114148.0,88.4088,88.6572,88.379,88.4982,114148.0
2025-03-03 14:30:00,89.07,89.23,88.53,88.53,139717.0,88.5082,88.6671,87.9716,87.9716,139717.0
2025-03-03 15:00:00,88.52,88.52,87.76,87.77,164653.0,87.9616,87.9616,87.2064,87.2164,164653.0
2025-03-03 15:30:00,87.76,88.36,87.7,88.36,510993.0,87.2064,87.8026,87.1468,87.8026,510993.0
2025-03-04 09:30:00,87.44,87.87,84.94,85.23,403225.0,86.8884,87.3157,84.4042,84.6924,403225.0
2025-03-04 10:00:00,85.23,85.56,84.76,85.49,214864.0,84.6924,85.0203,84.2253,84.9507,214864.0
2025-03-04 10:30:00,85.48,85.71,84.72,84.74,168324.0,84.9408,85.1694,84.1856,84.2055,168324.0
2025-03-04 11:00:00,84.73,85.02,84.3,84.41,124404.0,84.1955,84.4837,83.7682,83.8776,124404.0
2025-03-04 11:30:00,84.37,84.92,84.36,84.8,142124.0,83.8378,84.3843,83.8279,84.2651,142124.0
2025-03-04 12:00:00,84.82,85.36,84.8,85.26,197042.0,84.285,84.8216,84.2651,84.7222,197042.0
2025-03-04 12:30:00,85.25,85.4,85.0,85.17,109029.0,84.7123,84.8613,84.4638,84.6328,109029.0
2025-03-04 13:00:00,85.19,85.83,85.17,85.45,84723.0,84.6526,85.2886,84.6328,84.911,84723.0
2025-03-04 13:30:00,85.43,86.16,85.39,86.04,156698.0,84.8911,85.6165,84.8514,85.4973,156698.0
2025-03-04 14:00:00,86.05,86.67,86.03,86.39,161628.0,85.5072,86.1233,85.4873,85.8451,161628.0
2025-03-04 14:30:00,86.42,86.65,86.18,86.53,158051.0,85.8749,86.1034,85.6364,85.9842,158051.0
2025-03-04 15:00:00,86.53,87.07,86.32,86.82,193522.0,85.9842,86.5208,85.7755,86.2724,193522.0
2025-03-04 15:30:00,86.8,86.8,85.38,85.57,689319.0,86.2525,86.2525,84.8414,85.0302,689319.0
2025-03-05 09:30:00,85.66,86.59,85.44,85.94,211050.0,85.1197,86.0438,84.9011,85.3979,211050.0
2025-03-05 10:00:00,85.96,86.56,85.53,85.7,139951.0,85.4178,86.014,84.9905,85.1594,139951.0
2025-03-05 10:30:00,85.7,86.12,85.64,85.86,113099.0,85.1594,85.5768,85.0998,85.3184,113099.0
2025-03-05 11:00:00,85.85,85.87,85.18,85.34,99286.0,85.3085,85.3283,84.6427,84.8017,99286.0
2025-03-05 11:30:00,85.33,86.02,85.22,85.76,125843.0,84.7917,85.4774,84.6824,85.219,125843.0
2025-03-05 12:00:00,85.74,86.1,85.7,85.9,101948.0,85.1992,85.5569,85.1594,85.3582,101948.0
2025-03-05 12:30:00,85.91,86.26,85.9,86.24,99140.0,85.3681,85.7159,85.3582,85.696,99140.0
2025-03-05 13:00:00,86.26,86.39,85.86,86.23,132816.0,85.7159,85.8451,85.3184,85.6861,132816.0
2025-03-05 13:30:00,86.21,86.5,86.02,86.48,113803.0,85.6662,85.9544,85.4774,85.9345,113803.0
2025-03-05 14:00:00,86.48,86.99,86.42,86.8,173581.0,85.9345,86.4413,85.8749,86.2525,173581.0
2025-03-05 14:30:00,86.81,87.13,86.77,86.93,136099.0,86.2624,86.5804,86.2227,86.3817,136099.0
2025-03-05 15:00:00,86.94,87.18,86.64,86.91,208742.0,86.3916,86.6301,86.0935,86.3618,208742.0
2025-03-05 15:30:00,86.89,86.89,86.24,86.56,624377.0,86.3419,86.3419,85.696,86.014,624377.0
2025-03-06 09:30:00,85.53,85.71,84.11,85.2,224925.0,84.9905,85.1694,83.5794,84.6626,224925.0
2025-03-06 10:00:00,85.23,85.85,85.22,85.65,199338.0,84.6924,85.3085,84.6824,85.1097,199338.0
2025-03-06 10:30:00,85.64,86.05,85.44,85.67,95121.0,85.0998,85.5072,84.9011,85.1296,95121.0
2025-03-06 11:00:00,85.72,85.82,85.22,85.5,76911.0,85.1793,85.2787,84.6824,84.9607,76911.0
2025-03-06 11:30:00,85.55,85.7,84.92,84.92,82628.0,85.0104,85.1594,84.3843,84.3843,82628.0
2025-03-06 12:00:00,84.91,85.06,84.61,84.7,135517.0,84.3744,84.5235,84.0763,84.1657,135517.0
2025-03-06 12:30:00,84.69,84.87,84.33,84.63,146484.0,84.1558,84.3347,83.7981,84.0962,146484.0
2025-03-06 13:00:00,84.64,85.01,84.47,84.78,95484.0,84.1061,84.4738,83.9372,84.2452,95484.0
2025-03-06 13:30:00,84.77,84.93,84.51,84.78,92554.0,84.2353,84.3943,83.9769,84.2452,92554.0
2025-03-06 14:00:00,84.79,84.92,84.3,84.37,166009.0,84.2552,84.3843,83.7682,83.8378,166009.0
2025-03-06 14:30:00,84.35,84.99,84.15,84.16,174709.0,83.8179,84.4539,83.6192,83.6291,174709.0
2025-03-06 15:00:00,84.16,84.77,84.04,84.64,131121.0,83.6291,84.2353,83.5099,84.1061,131121.0
2025-03-06 15:30:00,84.63,84.96,84.58,84.68,405872.0,84.0962,84.4241,84.0465,84.1458,405872.0
2025-03-07 09:30:00,84.31,84.94,84.01,84.4,305776.0,83.7782,84.4042,83.4801,83.8676,305776.0
2025-03-07 10:00:00,84.39,84.68,84.09,84.5,211577.0,83.8577,84.1458,83.5596,83.967,211577.0
2025-03-07 10:30:00,84.5,84.91,84.11,84.72,340057.0,83.967,84.3744,83.5794,84.1856,340057.0
2025-03-07 11:00:00,84.69,84.87,84.23,84.25,309107.0,84.1558,84.3347,83.6987,83.7186,309107.0
2025-03-07 11:30:00,84.26,84.36,83.94,84.11,320128.0,83.7285,83.8279,83.4105,83.5794,320128.0
2025-03-07 12:00:00,84.13,84.52,83.89,84.13,367151.0,83.5993,83.9869,83.3608,83.5993,367151.0
2025-03-07 12:30:00,84.09,84.86,84.0,84.54,169206.0,83.5596,84.3247,83.4701,84.0067,169206.0
2025-03-07 13:00:00,84.55,85.23,84.48,84.96,142821.0,84.0167,84.6924,83.9471,84.4241,142821.0
2025-03-07 13:30:00,84.97,85.47,84.88,85.46,127293.0,84.434,84.9309,84.3446,84.9209,127293.0
2025-03-07 14:00:00,85.46,85.87,85.44,85.69,152425.0,84.9209,85.3283,84.9011,85.1495,152425.0
2025-03-07 14:30:00,85.71,85.8,85.5,85.72,203476.0,85.1694,85.2588,84.9607,85.1793,203476.0
2025-03-07 15:00:00,85.73,86.08,85.6,86.03,392480.0,85.1892,85.537,85.06,85.4873,392480.0
2025-03-07 15:30:00,86.02,86.14,85.58,85.83,805326.0,85.4774,85.5966,85.0402,85.2886,805326.0
2025-03-10 09:30:00,83.92,85.78,83.36,85.5,392415.0,83.3906,85.2389,82.8342,84.9607,392415.0
2025-03-10 10:00:00,85.5,85.96,85.26,85.81,359585.0,84.9607,85.4178,84.7222,85.2687,359585.0
2025-03-10 10:30:00,85.83,86.22,85.41,86.21,246514.0,85.2886,85.6761,84.8712,85.6662,246514.0
2025-03-10 11:00:00,86.28,86.58,85.78,85.81,170707.0,85.7358,86.0339,85.2389,85.2687,170707.0
2025-03-10 11:30:00,85.81,86.26,85.29,85.68,128470.0,85.2687,85.7159,84.752,85.1395,128470.0
2025-03-10 12:00:00,85.67,85.98,85.35,85.46,141959.0,85.1296,85.4376,84.8116,84.9209,141959.0
2025-03-10 12:30:00,85.47,85.71,85.23,85.42,88964.0,84.9309,85.1694,84.6924,84.8812,88964.0
2025-03-10 13:00:00,85.4,85.6,85.06,85.1,159526.0,84.8613,85.06,84.5235,84.5632,159526.0
2025-03-10 13:30:00,85.1,85.11,84.31,84.34,124317.0,84.5632,84.5731,83.7782,83.808,124317.0
2025-03-10 14:00:00,84.34,84.41,83.71,83.84,140002.0,83.808,83.8776,83.182,83.3111,140002.0
2025-03-10 14:30:00,83.87,83.95,83.45,83.48,134309.0,83.341,83.4205,82.9236,82.9534,134309.0
2025-03-10 15:00:00,83.48,84.32,83.48,84.05,176103.0,82.9534,83.7881,82.9534,83.5198,176103.0
2025-03-10 15:30:00,84.07,84.58,84.06,84.24,544344.0,83.5397,84.0465,83.5298,83.7086,544344.0
2025-03-11 09:30:00,83.87,84.19,82.6,82.79,252273.0,83.341,83.6589,82.079,82.2678,252273.0
2025-03-11 10:00:00,82.76,83.12,81.41,81.48,354237.0,82.238,82.5957,80.8965,80.966,354237.0
2025-03-11 10:30:00,81.47,81.7,80.99,81.15,322118.0,80.9561,81.1846,80.4791,80.6381,322118.0
2025-03-11 11:00:00,81.11,81.67,81.01,81.28,285026.0,80.5984,81.1548,80.499,80.7673,285026.0
2025-03-11 11:30:00,81.3,82.07,81.25,81.59,207573.0,80.7872,81.5523,80.7375,81.0753,207573.0
2025-03-11 12:00:00,81.59,81.64,81.2,81.34,196742.0,81.0753,81.125,80.6878,80.8269,196742.0
2025-03-11 12:30:00,81.34,81.45,80.79,80.89,182461.0,80.8269,80.9362,80.2804,80.3798,182461.0
2025-03-11 13:00:00,80.88,81.06,80.8,80.88,232019.0,80.3698,80.5487,80.2903,80.3698,232019.0
2025-03-11 13:30:00,80.86,81.3,80.79,81.07,201916.0,80.3499,80.7872,80.2804,80.5586,201916.0
2025-03-11 14:00:00,81.12,81.85,81.1,81.63,250679.0,80.6083,81.3337,80.5884,81.1151,250679.0
2025-03-11 14:30:00,81.59,82.15,81.32,81.79,317160.0,81.0753,81.6318,80.807,81.2741,317160.0
2025-03-11 15:00:00,81.78,81.97,81.34,81.47,288308.0,81.2641,81.4529,80.8269,80.9561,288308.0
2025-03-11 15:30:00,81.46,81.69,80.96,81.06,988182.0,80.9462,81.1747,80.4493,80.5487,988182.0
2025-03-12 09:30:00,82.0,82.07,79.82,80.22,387131.0,81.4828,81.5523,79.3165,79.714,387131.0
2025-03-12 10:00:00,80.24,80.24,79.59,79.88,242408.0,79.7339,79.7339,79.088,79.3761,242408.0
2025-03-12 10:30:00,79.87,80.1,79.5,79.75,234538.0,79.3662,79.5947,78.9985,79.2469,234538.0
2025-03-12 11:00:00,79.77,80.11,79.24,80.08,159319.0,79.2668,79.6047,78.7402,79.5749,159319.0
2025-03-12 11:30:00,80.08,80.51,80.01,80.49,112677.0,79.5749,80.0022,79.5053,79.9823,112677.0
2025-03-12 12:00:00,80.47,80.69,80.3,80.45,129352.0,79.9624,80.181,79.7935,79.9425,129352.0
2025-03-12 12:30:00,80.48,80.73,80.4,80.54,155788.0,79.9723,80.2208,79.8928,80.032,155788.0
2025-03-12 13:00:00,80.55,81.04,80.51,81.04,89648.0,80.0419,80.5288,80.0022,80.5288,89648.0
2025-03-12 13:30:00,81.04,81.13,80.72,80.77,119199.0,80.5288,80.6182,80.2108,80.2605,119199.0
2025-03-12 14:00:00,80.76,80.97,80.59,80.97,160981.0,80.2506,80.4593,80.0816,80.4593,160981.0
2025-03-12 14:30:00,80.98,81.24,80.89,81.03,212146.0,80.4692,80.7275,80.3798,80.5189,212146.0
2025-03-12 15:00:00,81.03,81.03,80.74,80.92,243281.0,80.5189,80.5189,80.2307,80.4096,243281.0
2025-03-12 15:30:00,80.94,80.98,80.59,80.69,720113.0,80.4294,80.4692,80.0816,80.181,720113.0
2025-03-13 09:30:00,81.08,81.08,80.32,80.42,162074.0,80.5686,80.5686,79.8134,79.9127,162074.0
2025-03-13 10:00:00,80.42,80.99,80.32,80.71,121001.0,79.9127,80.4791,79.8134,80.2009,121001.0
2025-03-13 10:30:00,80.71,80.82,80.08,80.27,95299.0,80.2009,80.3102,79.5749,79.7637,95299.0
2025-03-13 11:00:00,80.27,80.33,80.14,80.17,129498.0,79.7637,79.8233,79.6345,79.6643,129498.0
2025-03-13 11:30:00,80.19,80.28,79.77,79.84,140648.0,79.6842,79.7736,79.2668,79.3364,140648.0
2025-03-13 12:00:00,79.83,79.95,79.68,79.75,149198.0,79.3264,79.4457,79.1774,79.2469,149198.0
2025-03-13 12:30:00,79.74,80.04,79.59,79.87,124800.0,79.237,79.5351,79.088,79.3662,124800.0
2025-03-13 13:00:00,79.87,80.02,79.54,79.71,165853.0,79.3662,79.5152,79.0383,79.2072,165853.0
2025-03-13 13:30:00,79.7,79.7,79.27,79.29,127325.0,79.1973,79.1973,78.77,78.7898,127325.0
2025-03-13 14:00:00,79.29,79.71,79.25,79.61,185917.0,78.7898,79.2072,78.7501,79.1078,185917.0
2025-03-13 14:30:00,79.61,79.76,79.46,79.73,181464.0,79.1078,79.2569,78.9588,79.2271,181464.0
2025-03-13 15:00:00,79.7,79.91,79.4,79.48,227543.0,79.1973,79.4059,78.8992,78.9786,227543.0
2025-03-13 15:30:00,79.49,79.8,79.4,79.67,682126.0,78.9886,79.2966,78.8992,79.1675,682126.0
2025-03-14 09:30:00,80.36,80.96,79.91,80.76,163431.0,79.8531,80.4493,79.4059,80.2506,163431.0
2025-03-14 10:00:00,80.73,80.73,80.15,80.54,330195.0,80.2208,80.2208,79.6444,80.032,330195.0
2025-03-14 10:30:00,80.54,80.98,80.53,80.95,225383.0,80.032,80.4692,80.022,80.4394,225383.0
2025-03-14 11:00:00,80.96,81.44,80.89,81.27,149832.0,80.4493,80.9263,80.3798,80.7574,149832.0
2025-03-14 11:30:00,81.28,81.59,81.28,81.51,128118.0,80.7673,81.0753,80.7673,80.9958,128118.0
2025-03-14 12:00:00,81.54,81.54,81.13,81.19,86705.0,81.0257,81.0257,80.6182,80.6779,86705.0
2025-03-14 12:30:00,81.2,81.63,81.19,81.61,97711.0,80.6878,81.1151,80.6779,81.0952,97711.0
2025-03-14 13:00:00,81.62,81.91,81.61,81.83,109883.0,81.1052,81.3933,81.0952,81.3138,109883.0
2025-03-14 13:30:00,81.84,81.88,81.53,81.53,116266.0,81.3238,81.3635,81.0157,81.0157,116266.0
2025-03-14 14:00:00,81.54,81.74,81.53,81.66,158231.0,81.0257,81.2244,81.0157,81.1449,158231.0
2025-03-14 14:30:00,81.68,81.86,81.67,81.72,88059.0,81.1648,81.3436,81.1548,81.2045,88059.0
2025-03-14 15:00:00,81.71,81.95,81.69,81.81,161505.0,81.1946,81.4331,81.1747,81.294,161505.0
2025-03-14 15:30:00,81.83,81.93,81.52,81.74,681223.0,81.3138,81.4132,81.0058,81.2244,681223.0
2025-03-17 09:30:00,81.69,83.07,81.43,82.92,267608.0,81.1747,82.546,80.9163,82.397,267608.0
2025-03-17 10:00:00,82.92,83.23,82.54,82.56,360149.0,82.397,82.705,82.0193,82.0392,360149.0
2025-03-17 10:30:00,82.53,82.63,82.3,82.39,145353.0,82.0094,82.1088,81.7809,81.8703,145353.0
2025-03-17 11:00:00,82.39,82.69,82.32,82.61,152654.0,81.8703,82.1684,81.8007,82.0889,152654.0
2025-03-17 11:30:00,82.59,82.62,82.27,82.29,124647.0,82.069,82.0988,81.7511,81.7709,124647.0
2025-03-17 12:00:00,82.33,82.59,82.24,82.38,106328.0,81.8107,82.069,81.7212,81.8604,106328.0
2025-03-17 12:30:00,82.37,82.51,82.33,82.46,62804.0,81.8504,81.9895,81.8107,81.9399,62804.0
2025-03-17 13:00:00,82.46,82.65,82.42,82.59,126063.0,81.9399,82.1287,81.9001,82.069,126063.0
2025-03-17 13:30:00,82.62,82.89,82.61,82.83,145611.0,82.0988,82.3671,82.0889,82.3075,145611.0
2025-03-17 14:00:00,82.84,82.94,82.71,82.79,150683.0,82.3175,82.4168,82.1883,82.2678,150683.0
2025-03-17 14:30:00,82.78,83.02,82.72,82.84,196494.0,82.2578,82.4963,82.1982,82.3175,196494.0
2025-03-17 15:00:00,82.84,82.94,82.62,82.94,197848.0,82.3175,82.4168,82.0988,82.4168,197848.0
2025-03-17 15:30:00,82.94,82.98,82.38,82.42,626913.0,82.4168,82.4566,81.8604,81.9001,626913.0
2025-03-18 09:30:00,82.39,83.02,82.08,82.16,358495.0,81.8703,82.4963,81.5622,81.6417,358495.0
2025-03-18 10:00:00,82.13,82.42,82.01,82.38,87889.0,81.6119,81.9001,81.4927,81.8604,87889.0
2025-03-18 10:30:00,82.37,82.4,82.11,82.16,169730.0,81.8504,81.8802,81.5921,81.6417,169730.0
2025-03-18 11:00:00,82.16,82.24,81.97,82.03,61669.0,81.6417,81.7212,81.4529,81.5126,61669.0
2025-03-18 11:30:00,82.01,82.18,81.95,82.06,58836.0,81.4927,81.6616,81.4331,81.5424,58836.0
2025-03-18 12:00:00,82.06,82.45,82.04,82.45,77718.0,81.5424,81.9299,81.5225,81.9299,77718.0
2025-03-18 12:30:00,82.44,82.52,82.15,82.16,97825.0,81.92,81.9995,81.6318,81.6417,97825.0
2025-03-18 13:00:00,82.15,82.28,81.95,82.17,82504.0,81.6318,81.761,81.4331,81.6517,82504.0
2025-03-18 13:30:00,82.17,82.45,82.14,82.33,65191.0,81.6517,81.9299,81.6219,81.8107,65191.0
2025-03-18 14:00:00,82.31,82.48,82.18,82.29,82406.0,81.7908,81.9597,81.6616,81.7709,82406.0
2025-03-18 14:30:00,82.3,82.62,82.3,82.55,116258.0,81.7809,82.0988,81.7809,82.0293,116258.0
2025-03-18 15:00:00,82.53,82.71,82.46,82.67,128715.0,82.0094,82.1883,81.9399,82.1485,128715.0
2025-03-18 15:30:00,82.7,82.85,82.48,82.67,469823.0,82.1783,82.3274,81.9597,82.1485,469823.0
2025-03-19 09:30:00,82.8,83.01,82.19,82.98,104605.0,82.2777,82.4864,81.6716,82.4566,104605.0
2025-03-19 10:00:00,82.95,83.43,82.9,83.38,148886.0,82.4268,82.9037,82.3771,82.854,148886.0
2025-03-19 10:30:00,83.42,83.53,83.18,83.18,148912.0,82.8938,83.0031,82.6553,82.6553,148912.0
2025-03-19 11:00:00,83.2,83.61,83.08,83.54,120243.0,82.6752,83.0826,82.5559,83.013,120243.0
2025-03-19 11:30:00,83.54,83.75,83.51,83.56,87414.0,83.013,83.2217,82.9832,83.0329,87414.0
2025-03-19 12:00:00,83.57,83.65,83.48,83.59,62085.0,83.0429,83.1223,82.9534,83.0627,62085.0
2025-03-19 12:30:00,83.58,83.67,83.5,83.59,44790.0,83.0528,83.1422,82.9733,83.0627,44790.0
2025-03-19 13:00:00,83.57,83.61,83.36,83.43,57874.0,83.0429,83.0826,82.8342,82.9037,57874.0
2025-03-19 13:30:00,83.44,83.58,83.3,83.3,74817.0,82.9137,83.0528,82.7746,82.7746,74817.0
2025-03-19 14:00:00,83.28,83.76,83.15,83.61,197533.0,82.7547,83.2317,82.6255,83.0826,197533.0
2025-03-19 14:30:00,83.61,84.34,83.61,84.23,112144.0,83.0826,83.808,83.0826,83.6987,112144.0
2025-03-19 15:00:00,84.22,84.44,83.91,84.01,266322.0,83.6888,83.9074,83.3807,83.4801,266322.0
2025-03-19 15:30:00,84.01,84.34,83.88,83.91,458597.0,83.4801,83.808,83.3509,83.3807,458597.0
2025-03-20 09:30:00,83.26,83.8,83.15,83.8,135117.0,82.7348,83.2714,82.6255,83.2714,135117.0
2025-03-20 10:00:00,83.78,84.12,83.77,83.97,67241.0,83.2515,83.5894,83.2416,83.4403,67241.0
2025-03-20 10:30:00,83.95,84.2,83.87,84.18,60940.0,83.4205,83.6689,83.341,83.649,60940.0
2025-03-20 11:00:00,84.17,84.37,84.11,84.19,81531.0,83.6391,83.8378,83.5794,83.6589,81531.0
2025-03-20 11:30:00,84.19,84.28,84.05,84.13,49100.0,83.6589,83.7484,83.5198,83.5993,49100.0
2025-03-20 12:00:00,84.11,84.3,84.08,84.12,90402.0,83.5794,83.7682,83.5496,83.5894,90402.0
2025-03-20 12:30:00,84.13,84.15,83.72,83.73,81533.0,83.5993,83.6192,83.1919,83.2018,81533.0
2025-03-20 13:00:00,83.73,83.84,83.44,83.48,103197.0,83.2018,83.3111,82.9137,82.9534,103197.0
2025-03-20 13:30:00,83.5,83.77,83.44,83.53,93869.0,82.9733,83.2416,82.9137,83.0031,93869.0
2025-03-20 14:00:00,83.53,83.69,83.42,83.54,115464.0,83.0031,83.1621,82.8938,83.013,115464.0
2025-03-20 14:30:00,83.52,83.93,83.48,83.7,112597.0,82.9932,83.4006,82.9534,83.172,112597.0
2025-03-20 15:00:00,83.7,83.97,83.7,83.82,102874.0,83.172,83.4403,83.172,83.2913,102874.0
2025-03-20 15:30:00,83.82,84.09,83.78,83.94,502030.0,83.2913,83.5596,83.2515,83.4105,502030.0
2025-03-21 09:30:00,83.62,83.85,82.67,83.42,711670.0,83.0925,83.3211,82.1485,82.8938,711670.0
2025-03-21 10:00:00,83.38,83.47,82.99,83.31,78952.0,82.854,82.9435,82.4665,82.7845,78952.0
2025-03-21 10:30:00,83.31,83.56,83.03,83.56,123863.0,82.7845,83.0329,82.5063,83.0329,123863.0
2025-03-21 11:00:00,83.59,83.82,83.51,83.61,50009.0,83.0627,83.2913,82.9832,83.0826,50009.0
2025-03-21 11:30:00,83.59,83.7,83.3,83.37,49046.0,83.0627,83.172,82.7746,82.8441,49046.0
2025-03-21 12:00:00,83.38,83.7,83.28,83.67,92311.0,82.854,83.172,82.7547,83.1422,92311.0
2025-03-21 12:30:00,83.66,83.98,83.58,83.95,61426.0,83.1323,83.4503,83.0528,83.4205,61426.0
2025-03-21 13:00:00,83.93,83.99,83.74,83.78,64569.0,83.4006,83.4602,83.2118,83.2515,64569.0
2025-03-21 13:30:00,83.77,84.14,83.68,84.06,56608.0,83.2416,83.6093,83.1522,83.5298,56608.0
2025-03-21 14:00:00,84.08,84.1,83.88,83.88,128841.0,83.5496,83.5695,83.3509,83.3509,128841.0
2025-03-21 14:30:00,83.88,84.06,83.82,83.83,83718.0,83.3509,83.5298,83.2913,83.3012,83718.0
2025-03-21 15:00:00,83.83,83.86,83.5,83.65,163812.0,83.3012,83.331,82.9733,83.1223,163812.0
2025-03-21 15:30:00,83.63,83.91,83.41,83.5,626133.0,83.1025,83.3807,82.8839,82.9733,626133.0
2025-03-24 09:30:00,84.6,85.42,84.26,85.11,141343.0,84.0664,84.8812,83.7285,84.5731,141343.0
2025-03-24 10:00:00,85.07,85.15,84.93,84.99,97076.0,84.5334,84.6129,84.3943,84.4539,97076.0
2025-03-24 10:30:00,84.97,85.02,84.7,85.02,48899.0,84.434,84.4837,84.1657,84.4837,48899.0
2025-03-24 11:00:00,85.03,85.12,84.94,85.12,33902.0,84.4936,84.5831,84.4042,84.5831,33902.0
2025-03-24 11:30:00,85.09,85.15,85.02,85.15,26007.0,84.5533,84.6129,84.4837,84.6129,26007.0
2025-03-24 12:00:00,85.17,85.23,84.95,85.01,55181.0,84.6328,84.6924,84.4141,84.4738,55181.0
2025-03-24 12:30:00,85.01,85.11,84.84,84.89,79969.0,84.4738,84.5731,84.3048,84.3545,79969.0
2025-03-24 13:00:00,84.86,84.86,84.74,84.82,31460.0,84.3247,84.3247,84.2055,84.285,31460.0
2025-03-24 13:30:00,84.84,84.92,84.77,84.77,56309.0,84.3048,84.3843,84.2353,84.2353,56309.0
2025-03-24 14:00:00,84.77,84.77,84.44,84.5,50631.0,84.2353,84.2353,83.9074,83.967,50631.0
2025-03-24 14:30:00,84.5,84.73,84.48,84.73,81196.0,83.967,84.1955,83.9471,84.1955,81196.0
2025-03-24 15:00:00,84.73,84.93,84.67,84.88,94627.0,84.1955,84.3943,84.1359,84.3446,94627.0
2025-03-24 15:30:00,84.88,84.97,84.63,84.68,455523.0,84.3446,84.434,84.0962,84.1458,455523.0
2025-03-25 09:30:00,85.15,85.95,84.66,84.76,164994.0,84.6129,85.4078,84.126,84.2253,164994.0
2025-03-25 10:00:00,84.66,85.38,84.59,85.35,77847.0,84.126,84.8414,84.0564,84.8116,77847.0
2025-03-25 10:30:00,85.35,85.59,85.29,85.3,62736.0,84.8116,85.0501,84.752,84.7619,62736.0
2025-03-25 11:00:00,85.3,85.52,85.29,85.51,41133.0,84.7619,84.9806,84.752,84.9706,41133.0
2025-03-25 11:30:00,85.51,85.52,85.09,85.09,55512.0,84.9706,84.9806,84.5533,84.5533,55512.0
2025-03-25 12:00:00,85.07,85.13,85.01,85.06,32534.0,84.5334,84.593,84.4738,84.5235,32534.0
2025-03-25 12:30:00,85.06,85.21,85.05,85.2,48297.0,84.5235,84.6725,84.5135,84.6626,48297.0
2025-03-25 13:00:00,85.22,85.29,85.09,85.09,42543.0,84.6824,84.752,84.5533,84.5533,42543.0
2025-03-25 13:30:00,85.09,85.26,85.02,85.03,53741.0,84.5533,84.7222,84.4837,84.4936,53741.0
2025-03-25 14:00:00,85.02,85.15,84.97,85.06,87789.0,84.4837,84.6129,84.434,84.5235,87789.0
2025-03-25 14:30:00,85.06,85.13,84.94,84.97,116496.0,84.5235,84.593,84.4042,84.434,116496.0
2025-03-25 15:00:00,84.97,85.14,84.97,85.04,100617.0,84.434,84.6029,84.434,84.5036,100617.0
2025-03-25 15:30:00,85.04,85.35,85.0,85.25,318913.0,84.5036,84.8116,84.4638,84.7123,318913.0
2025-03-26 09:30:00,85.62,86.07,85.49,85.76,106808.0,85.0799,85.5271,84.9507,85.219,106808.0
2025-03-26 10:00:00,85.78,86.03,85.61,85.69,91673.0,85.2389,85.4873,85.07,85.1495,91673.0
2025-03-26 10:30:00,85.69,85.79,85.56,85.77,65470.0,85.1495,85.2488,85.0203,85.229,65470.0
2025-03-26 11:00:00,85.78,85.9,85.39,85.41,98553.0,85.2389,85.3582,84.8514,84.8712,98553.0
2025-03-26 11:30:00,85.42,85.55,85.06,85.14,105108.0,84.8812,85.0104,84.5235,84.6029,105108.0
2025-03-26 12:00:00,85.11,85.23,85.03,85.18,54507.0,84.5731,84.6924,84.4936,84.6427,54507.0
2025-03-26 12:30:00,85.17,85.24,85.02,85.04,42031.0,84.6328,84.7023,84.4837,84.5036,42031.0
2025-03-26 13:00:00,85.04,85.11,84.9,84.92,45965.0,84.5036,84.5731,84.3645,84.3843,45965.0
2025-03-26 13:30:00,84.9,85.04,84.78,84.84,34586.0,84.3645,84.5036,84.2452,84.3048,34586.0
2025-03-26 14:00:00,84.82,85.05,84.82,84.99,55164.0,84.285,84.5135,84.285,84.4539,55164.0
2025-03-26 14:30:00,84.98,85.03,84.63,84.66,69873.0,84.444,84.4936,84.0962,84.126,69873.0
2025-03-26 15:00:00,84.65,85.03,84.65,84.82,106652.0,84.116,84.4936,84.116,84.285,106652.0
2025-03-26 15:30:00,84.84,85.29,84.78,85.07,343612.0,84.3048,84.752,84.2452,84.5334,343612.0
2025-03-27 09:30:00,84.94,85.04,83.86,84.73,167531.0,84.4042,84.5036,83.331,84.1955,167531.0
2025-03-27 10:00:00,84.7,85.07,84.58,84.83,52012.0,84.1657,84.5334,84.0465,84.2949,52012.0
2025-03-27 10:30:00,84.84,85.04,84.79,85.0,35662.0,84.3048,84.5036,84.2552,84.4638,35662.0
2025-03-27 11:00:00,85.01,85.22,84.96,85.0,52136.0,84.4738,84.6824,84.4241,84.4638,52136.0
2025-03-27 11:30:00,84.96,84.98,84.69,84.84,58596.0,84.4241,84.444,84.1558,84.3048,58596.0
2025-03-27 12:00:00,84.84,85.02,84.81,84.96,61694.0,84.3048,84.4837,84.275,84.4241,61694.0
2025-03-27 12:30:00,84.95,85.08,84.61,84.65,133465.0,84.4141,84.5433,84.0763,84.116,133465.0
2025-03-27 13:00:00,84.64,84.84,84.58,84.68,43787.0,84.1061,84.3048,84.0465,84.1458,43787.0
2025-03-27 13:30:00,84.68,84.84,84.64,84.66,61038.0,84.1458,84.3048,84.1061,84.126,61038.0
2025-03-27 14:00:00,84.68,84.9,84.62,84.62,229854.0,84.1458,84.3645,84.0862,84.0862,229854.0
2025-03-27 14:30:00,84.61,84.79,84.54,84.55,83289.0,84.0763,84.2552,84.0067,84.0167,83289.0
2025-03-27 15:00:00,84.56,85.06,84.56,85.06,294374.0,84.0266,84.5235,84.0266,84.5235,294374.0
2025-03-27 15:30:00,85.06,85.11,84.44,84.48,453600.0,84.5235,84.5731,83.9074,83.9471,453600.0
2025-03-28 09:30:00,84.24,84.85,83.73,83.82,99339.0,83.7086,84.3148,83.2018,83.2913,99339.0
2025-03-28 10:00:00,83.82,84.01,83.35,83.37,75781.0,83.2913,83.4801,82.8242,82.8441,75781.0
2025-03-28 10:30:00,83.4,83.51,83.01,83.09,86116.0,82.8739,82.9832,82.4864,82.5659,86116.0
2025-03-28 11:00:00,83.06,83.37,82.96,83.22,115824.0,82.5361,82.8441,82.4367,82.6951,115824.0
2025-03-28 11:30:00,83.2,83.42,83.17,83.17,54994.0,82.6752,82.8938,82.6454,82.6454,54994.0
2025-03-28 12:00:00,83.17,83.23,82.96,83.01,54890.0,82.6454,82.705,82.4367,82.4864,54890.0
2025-03-28 12:30:00,83.02,83.07,82.78,82.79,79169.0,82.4963,82.546,82.2578,82.2678,79169.0
2025-03-28 13:00:00,82.77,82.77,82.48,82.5,55196.0,82.2479,82.2479,81.9597,81.9796,55196.0
2025-03-28 13:30:00,82.5,82.75,82.5,82.69,59655.0,81.9796,82.228,81.9796,82.1684,59655.0
2025-03-28 14:00:00,82.68,82.86,82.58,82.77,93361.0,82.1585,82.3373,82.0591,82.2479,93361.0
2025-03-28 14:30:00,82.76,82.89,82.73,82.87,55597.0,82.238,82.3671,82.2081,82.3473,55597.0
2025-03-28 15:00:00,82.86,82.94,82.76,82.77,101674.0,82.3373,82.4168,82.238,82.2479,101674.0
2025-03-28 15:30:00,82.77,82.99,82.6,82.69,405937.0,82.2479,82.4665,82.079,82.1684,405937.0
2025-03-31 09:30:00,81.81,82.45,81.34,82.14,178245.0,81.294,81.9299,80.8269,81.6219,178245.0
2025-03-31 10:00:00,82.14,82.6,82.12,82.48,137531.0,81.6219,82.079,81.602,81.9597,137531.0
2025-03-31 10:30:00,82.45,83.06,82.4,82.92,136450.0,81.9299,82.5361,81.8802,82.397,136450.0
2025-03-31 11:00:00,82.93,83.16,82.91,83.04,136631.0,82.4069,82.6354,82.387,82.5162,136631.0
2025-03-31 11:30:00,83.07,83.1,82.87,82.9,136430.0,82.546,82.5758,82.3473,82.3771,136430.0
2025-03-31 12:00:00,82.92,83.13,82.58,83.05,78611.0,82.397,82.6056,82.0591,82.5261,78611.0
2025-03-31 12:30:00,83.05,83.17,82.96,83.08,41856.0,82.5261,82.6454,82.4367,82.5559,41856.0
2025-03-31 13:00:00,83.06,83.21,82.81,83.07,96535.0,82.5361,82.6851,82.2876,82.546,96535.0
2025-03-31 13:30:00,83.05,83.18,82.88,82.97,52531.0,82.5261,82.6553,82.3572,82.4466,52531.0
2025-03-31 14:00:00,82.97,83.72,82.95,83.53,101365.0,82.4466,83.1919,82.4268,83.0031,101365.0
2025-03-31 14:30:00,83.5,83.71,83.47,83.52,126496.0,82.9733,83.182,82.9435,82.9932,126496.0
2025-03-31 15:00:00,83.53,84.0,83.53,83.7,125576.0,83.0031,83.4701,83.0031,83.172,125576.0
2025-03-31 15:30:00,83.69,84.31,83.56,83.94,555631.0,83.1621,83.7782,83.0329,83.4105,555631.0
2025-04-01 09:30:00,83.73,83.86,82.85,83.19,155568.0,83.2018,83.331,82.3274,82.6652,155568.0
2025-04-01 10:00:00,83.1,83.38,82.58,82.85,146190.0,82.5758,82.854,82.0591,82.3274,146190.0
2025-04-01 10:30:00,82.84,83.8,82.79,83.65,102963.0,82.3175,83.2714,82.2678,83.1223,102963.0
2025-04-01 11:00:00,83.65,84.05,83.61,83.75,88988.0,83.1223,83.5198,83.0826,83.2217,88988.0
2025-04-01 11:30:00,83.76,83.89,83.71,83.89,128134.0,83.2317,83.3608,83.182,83.3608,128134.0
2025-04-01 12:00:00,83.9,84.15,83.81,83.81,77852.0,83.3708,83.6192,83.2813,83.2813,77852.0
2025-04-01 12:30:00,83.79,83.86,83.6,83.7,90192.0,83.2615,83.331,83.0727,83.172,90192.0
2025-04-01 13:00:00,83.7,83.83,83.51,83.55,123900.0,83.172,83.3012,82.9832,83.023,123900.0
2025-04-01 13:30:00,83.5,83.75,83.5,83.63,44699.0,82.9733,83.2217,82.9733,83.1025,44699.0
2025-04-01 14:00:00,83.62,83.64,83.32,83.38,77424.0,83.0925,83.1124,82.7944,82.854,77424.0
2025-04-01 14:30:00,83.37,83.47,83.27,83.45,87525.0,82.8441,82.9435,82.7447,82.9236,87525.0
2025-04-01 15:00:00,83.45,83.83,83.44,83.78,102577.0,82.9236,83.3012,82.9137,83.2515,102577.0
2025-04-01 15:30:00,83.76,83.97,83.68,83.79,388949.0,83.2317,83.4403,83.1522,83.2615,388949.0
2025-04-02 09:30:00,83.01,83.68,82.56,83.39,146156.0,82.4864,83.1522,82.0392,82.864,146156.0
2025-04-02 10:00:00,83.36,83.77,83.33,83.69,73928.0,82.8342,83.2416,82.8044,83.1621,73928.0
2025-04-02 10:30:00,83.66,84.24,83.66,84.19,83588.0,83.1323,83.7086,83.1323,83.6589,83588.0
2025-04-02 11:00:00,84.18,84.39,83.98,84.27,85242.0,83.649,83.8577,83.4503,83.7384,85242.0
2025-04-02 11:30:00,84.28,84.31,83.81,83.92,44427.0,83.7484,83.7782,83.2813,83.3906,44427.0
2025-04-02 12:00:00,83.92,84.05,83.8,83.93,62154.0,83.3906,83.5198,83.2714,83.4006,62154.0
2025-04-02 12:30:00,83.93,84.25,83.75,84.18,67229.0,83.4006,83.7186,83.2217,83.649,67229.0
2025-04-02 13:00:00,84.21,84.55,84.19,84.22,54802.0,83.6788,84.0167,83.6589,83.6888,54802.0
2025-04-02 13:30:00,84.22,84.23,83.78,83.95,79760.0,83.6888,83.6987,83.2515,83.4205,79760.0
2025-04-02 14:00:00,83.95,83.97,83.51,83.52,177470.0,83.4205,83.4403,82.9832,82.9932,177470.0
2025-04-02 14:30:00,83.5,83.95,83.47,83.51,111004.0,82.9733,83.4205,82.9435,82.9832,111004.0
2025-04-02 15:00:00,83.51,83.84,83.51,83.79,128005.0,82.9832,83.3111,82.9832,83.2615,128005.0
2025-04-02 15:30:00,83.77,84.34,83.7,84.22,524308.0,83.2416,83.808,83.172,83.6888,524308.0
2025-04-03 09:30:00,81.23,81.95,80.72,80.88,314519.0,80.7176,81.4331,80.2108,80.3698,314519.0
2025-04-03 10:00:00,80.81,80.99,80.13,80.55,202902.0,80.3003,80.4791,79.6245,80.0419,202902.0
2025-04-03 10:30:00,80.53,80.77,79.99,80.0,195628.0,80.022,80.2605,79.4854,79.4954,195628.0
2025-04-03 11:00:00,80.01,80.76,79.94,80.58,194653.0,79.5053,80.2506,79.4357,80.0717,194653.0
2025-04-03 11:30:00,80.57,81.11,80.54,81.0,168557.0,80.0618,80.5984,80.032,80.4891,168557.0
2025-04-03 12:00:00,80.97,81.52,80.94,81.48,124665.0,80.4593,81.0058,80.4294,80.966,124665.0
2025-04-03 12:30:00,81.48,81.58,81.14,81.26,186061.0,80.966,81.0654,80.6282,80.7474,186061.0
2025-04-03 13:00:00,81.28,81.55,81.05,81.12,124969.0,80.7673,81.0356,80.5387,80.6083,124969.0
2025-04-03 13:30:00,81.13,81.48,81.07,81.07,190715.0,80.6182,80.966,80.5586,80.5586,190715.0
2025-04-03 14:00:00,81.09,81.26,80.76,80.79,187212.0,80.5785,80.7474,80.2506,80.2804,187212.0
2025-04-03 14:30:00,80.79,81.16,80.62,81.04,170885.0,80.2804,80.6481,80.1115,80.5288,170885.0
2025-04-03 15:00:00,81.02,81.08,80.18,80.24,252659.0,80.5089,80.5686,79.6742,79.7339,252659.0
2025-04-03 15:30:00,80.25,80.29,79.78,79.9,760747.0,79.7438,79.7835,79.2768,79.396,760747.0
2025-04-04 09:30:00,77.04,78.73,76.22,76.32,649210.0,76.554,78.2334,75.7392,75.8386,649210.0
2025-04-04 10:00:00,76.28,76.28,74.94,75.03,251156.0,75.7988,75.7988,74.4673,74.5567,251156.0
2025-04-04 10:30:00,75.03,75.41,74.27,75.08,238882.0,74.5567,74.9343,73.8015,74.6064,238882.0
2025-04-04 11:00:00,74.99,76.02,74.65,74.73,127436.0,74.517,75.5405,74.1791,74.2586,127436.0
2025-04-04 11:30:00,74.7,74.99,74.01,74.04,223816.0,74.2288,74.517,73.5432,73.573,223816.0
2025-04-04 12:00:00,74.06,74.94,74.06,74.3,171376.0,73.5928,74.4673,73.5928,73.8313,171376.0
2025-04-04 12:30:00,74.28,74.65,73.97,74.26,112609.0,73.8115,74.1791,73.5034,73.7916,112609.0
2025-04-04 13:00:00,74.21,74.54,73.62,74.06,141163.0,73.7419,74.0698,73.1556,73.5928,141163.0
2025-04-04 13:30:00,74.07,74.84,73.86,74.81,243003.0,73.6028,74.3679,73.3941,74.3381,243003.0
2025-04-04 14:00:00,74.9,75.05,73.84,73.87,170867.0,74.4275,74.5766,73.3742,73.404,170867.0
2025-04-04 14:30:00,73.86,74.11,73.38,73.76,213985.0,73.3941,73.6425,72.9171,73.2947,213985.0
2025-04-04 15:00:00,73.74,74.44,73.5,74.13,326581.0,73.2749,73.9704,73.0364,73.6624,326581.0
2025-04-04 15:30:00,74.08,74.54,72.93,73.32,851560.0,73.6127,74.0698,72.47,72.8575,851560.0
2025-04-07 09:30:00,71.34,72.45,70.46,72.29,690547.0,70.89,71.993,70.0155,71.834,690547.0
2025-04-07 10:00:00,72.33,76.31,71.63,72.81,497743.0,71.8738,75.8286,71.1782,72.3507,497743.0
2025-04-07 10:30:00,72.77,74.92,72.42,74.58,214714.0,72.311,74.4474,71.9632,74.1096,214714.0
2025-04-07 11:00:00,74.63,75.2,72.39,72.84,325964.0,74.1592,74.7256,71.9334,72.3805,325964.0
2025-04-07 11:30:00,72.89,74.76,72.89,73.91,204532.0,72.4302,74.2884,72.4302,73.4438,204532.0
2025-04-07 12:00:00,73.88,73.91,72.93,73.61,147882.0,73.414,73.4438,72.47,73.1457,147882.0
2025-04-07 12:30:00,73.58,74.03,72.92,73.12,193338.0,73.1159,73.563,72.46,72.6588,193338.0
2025-04-07 13:00:00,73.11,74.55,73.09,74.51,173361.0,72.6488,74.0797,72.629,74.04,173361.0
2025-04-07 13:30:00,74.55,75.08,73.94,75.02,180994.0,74.0797,74.6064,73.4736,74.5468,180994.0
2025-04-07 14:00:00,75.06,75.34,74.3,74.43,250408.0,74.5865,74.8648,73.8313,73.9605,250408.0
2025-04-07 14:30:00,74.4,74.93,73.95,74.06,197314.0,73.9307,74.4574,73.4835,73.5928,197314.0
2025-04-07 15:00:00,74.06,74.53,73.48,73.48,322490.0,73.5928,74.0599,73.0165,73.0165,322490.0
2025-04-07 15:30:00,73.48,74.45,73.47,74.07,594506.0,73.0165,73.9804,73.0066,73.6028,594506.0
2025-04-08 09:30:00,76.96,77.66,76.37,77.43,296250.0,76.4745,77.1701,75.8883,76.9416,296250.0
2025-04-08 10:00:00,77.48,77.64,76.88,76.89,261084.0,76.9913,77.1503,76.3951,76.405,261084.0
2025-04-08 10:30:00,76.88,77.06,75.84,75.87,156010.0,76.3951,76.5739,75.3616,75.3914,156010.0
2025-04-08 11:00:00,75.84,75.99,75.04,75.29,228432.0,75.3616,75.5107,74.5667,74.8151,228432.0
2025-04-08 11:30:00,75.27,76.1,75.23,75.94,104973.0,74.7952,75.62,74.7555,75.461,104973.0
2025-04-08 12:00:00,75.88,76.07,75.35,75.65,83161.0,75.4014,75.5902,74.8747,75.1728,83161.0
2025-04-08 12:30:00,75.65,75.78,74.78,74.8,218108.0,75.1728,75.302,74.3083,74.3282,218108.0
2025-04-08 13:00:00,74.85,75.09,74.24,74.28,142322.0,74.3779,74.6163,73.7717,73.8115,142322.0
2025-04-08 13:30:00,74.25,75.38,74.16,74.85,155068.0,73.7816,74.9045,73.6922,74.3779,155068.0
2025-04-08 14:00:00,74.79,75.03,74.17,74.22,116779.0,74.3182,74.5567,73.7021,73.7518,116779.0
2025-04-08 14:30:00,74.25,75.23,74.18,74.2,159699.0,73.7816,74.7555,73.7121,73.732,159699.0
2025-04-08 15:00:00,74.2,74.22,73.12,73.61,221142.0,73.732,73.7518,72.6588,73.1457,221142.0
2025-04-08 15:30:00,73.61,73.64,72.13,73.51,628871.0,73.1457,73.1755,71.675,73.0463,628871.0
2025-04-09 09:30:00,72.11,73.91,72.11,73.4,231388.0,71.6551,73.4438,71.6551,72.937,231388.0
2025-04-09 10:00:00,73.39,74.12,72.76,73.12,277306.0,72.9271,73.6525,72.301,72.6588,277306.0
2025-04-09 10:30:00,73.08,73.56,72.13,72.17,165835.0,72.619,73.096,71.675,71.7148,165835.0
2025-04-09 11:00:00,72.17,73.39,72.16,73.22,176202.0,71.7148,72.9271,71.7048,72.7581,176202.0
2025-04-09 11:30:00,73.2,73.44,72.62,72.74,146378.0,72.7383,72.9767,72.1619,72.2812,146378.0
2025-04-09 12:00:00,72.74,73.33,72.47,73.04,103185.0,72.2812,72.8674,72.0129,72.5793,103185.0
2025-04-09 12:30:00,73.03,73.44,72.94,73.2,115257.0,72.5693,72.9767,72.4799,72.7383,115257.0
2025-04-09 13:00:00,73.23,78.49,72.42,76.87,371731.0,72.7681,77.9949,71.9632,76.3851,371731.0
2025-04-09 13:30:00,76.97,78.85,76.67,78.33,444951.0,76.4845,78.3526,76.1864,77.8359,444951.0
2025-04-09 14:00:00,78.39,79.06,77.5,78.78,393445.0,77.8955,78.5613,77.0111,78.2831,393445.0
2025-04-09 14:30:00,78.72,79.28,77.77,77.82,352137.0,78.2234,78.7799,77.2794,77.3291,352137.0
2025-04-09 15:00:00,77.81,79.36,77.58,79.23,285932.0,77.3192,78.8594,77.0906,78.7302,285932.0
2025-04-09 15:30:00,79.23,80.16,79.11,79.32,764935.0,78.7302,79.6544,78.611,78.8197,764935.0
2025-04-10 09:30:00,77.63,78.52,77.01,77.31,257275.0,77.1403,78.0247,76.5242,76.8223,257275.0
2025-04-10 10:00:00,77.29,77.73,76.89,77.4,161196.0,76.8025,77.2397,76.405,76.9118,161196.0
2025-04-10 10:30:00,77.49,77.98,76.74,76.77,227514.0,77.0012,77.4881,76.2559,76.2857,227514.0
2025-04-10 11:00:00,76.78,77.35,76.64,76.64,103475.0,76.2957,76.8621,76.1566,76.1566,103475.0
2025-04-10 11:30:00,76.64,76.7,75.77,75.9,171711.0,76.1566,76.2162,75.2921,75.4212,171711.0
2025-04-10 12:00:00,75.86,76.16,74.63,74.94,276738.0,75.3815,75.6796,74.1592,74.4673,276738.0
2025-04-10 12:30:00,75.0,76.33,74.97,76.08,137447.0,74.5269,75.8485,74.4971,75.6001,137447.0
2025-04-10 13:00:00,76.03,76.98,74.97,76.03,172024.0,75.5504,76.4944,74.4971,75.5504,172024.0
2025-04-10 13:30:00,75.97,77.06,75.9,76.84,202839.0,75.4908,76.5739,75.4212,76.3553,202839.0
2025-04-10 14:00:00,76.84,77.38,75.91,77.28,154403.0,76.3553,76.8919,75.4312,76.7925,154403.0
2025-04-10 14:30:00,77.34,77.4,76.48,76.77,175192.0,76.8521,76.9118,75.9976,76.2857,175192.0
2025-04-10 15:00:00,76.77,77.35,76.13,76.2,278934.0,76.2857,76.8621,75.6498,75.7193,278934.0
2025-04-10 15:30:00,76.18,76.72,75.44,76.56,670742.0,75.6995,76.2361,74.9641,76.0771,670742.0
2025-04-11 09:30:00,73.61,75.47,72.5,74.89,597954.0,73.1457,74.9939,72.0427,74.4176,597954.0
2025-04-11 10:00:00,74.78,75.08,73.85,74.24,212110.0,74.3083,74.6064,73.3842,73.7717,212110.0
2025-04-11 10:30:00,74.17,75.54,74.16,74.73,252590.0,73.7021,75.0635,73.6922,74.2586,252590.0
2025-04-11 11:00:00,74.73,75.64,74.21,74.79,226898.0,74.2586,75.1629,73.7419,74.3182,226898.0
2025-04-11 11:30:00,74.85,76.25,74.66,76.24,421818.0,74.3779,75.769,74.1891,75.7591,421818.0
2025-04-11 12:00:00,76.23,77.2,75.97,76.82,381480.0,75.7492,76.713,75.4908,76.3354,381480.0
2025-04-11 12:30:00,76.86,77.53,76.81,77.49,274397.0,76.3752,77.041,76.3255,77.0012,274397.0
2025-04-11 13:00:00,77.48,77.96,77.25,77.33,186703.0,76.9913,77.4682,76.7627,76.8422,186703.0
2025-04-11 13:30:00,77.33,78.67,77.28,78.28,174313.0,76.8422,78.1738,76.7925,77.7862,174313.0
2025-04-11 14:00:00,78.32,78.36,77.54,77.76,329395.0,77.826,77.8657,77.0509,77.2695,329395.0
2025-04-11 14:30:00,77.75,78.09,77.54,77.73,126993.0,77.2596,77.5974,77.0509,77.2397,126993.0
2025-04-11 15:00:00,77.73,78.58,77.66,78.43,158794.0,77.2397,78.0843,77.1701,77.9353,158794.0
2025-04-11 15:30:00,78.43,78.58,77.56,77.69,688005.0,77.9353,78.0843,77.0708,77.1999,688005.0
2025-04-14 09:30:00,78.02,78.71,77.58,78.41,234664.0,77.5279,78.2135,77.0906,77.9154,234664.0
2025-04-14 10:00:00,78.48,79.05,78.26,78.4,174164.0,77.985,78.5514,77.7663,77.9055,174164.0
2025-04-14 10:30:00,78.44,78.68,78.2,78.5,146938.0,77.9452,78.1837,77.7067,78.0048,146938.0
2025-04-14 11:00:00,78.5,78.59,77.52,77.61,222712.0,78.0048,78.0943,77.031,77.1204,222712.0
2025-04-14 11:30:00,77.62,77.79,77.04,77.04,254644.0,77.1304,77.2993,76.554,76.554,254644.0
2025-04-14 12:00:00,77.07,77.47,76.92,77.32,139195.0,76.5839,76.9813,76.4348,76.8323,139195.0
2025-04-14 12:30:00,77.32,77.66,77.09,77.19,125907.0,76.8323,77.1701,76.6037,76.7031,125907.0
2025-04-14 13:00:00,77.16,78.0,77.13,77.35,197968.0,76.6733,77.508,76.6435,76.8621,197968.0
2025-04-14 13:30:00,77.38,77.71,77.29,77.52,136678.0,76.8919,77.2198,76.8025,77.031,136678.0
2025-04-14 14:00:00,77.53,77.78,77.4,77.62,157201.0,77.041,77.2894,76.9118,77.1304,157201.0
2025-04-14 14:30:00,77.65,77.85,77.57,77.77,159643.0,77.1602,77.3589,77.0807,77.2794,159643.0
2025-04-14 15:00:00,77.77,77.97,77.61,77.65,219258.0,77.2794,77.4782,77.1204,77.1602,219258.0
2025-04-14 15:30:00,77.7,77.92,77.46,77.55,453635.0,77.2099,77.4285,76.9714,77.0608,453635.0
2025-04-15 09:30:00,78.23,79.06,77.44,78.81,197788.0,77.7365,78.5613,76.9515,78.3129,197788.0
2025-04-15 10:00:00,78.81,79.02,78.09,78.55,113153.0,78.3129,78.5216,77.5974,78.0545,113153.0
2025-04-15 10:30:00,78.55,78.84,78.33,78.59,78023.0,78.0545,78.3427,77.8359,78.0943,78023.0
2025-04-15 11:00:00,78.59,78.66,78.23,78.27,168546.0,78.0943,78.1638,77.7365,77.7763,168546.0
2025-04-15 11:30:00,78.31,78.63,78.3,78.53,116746.0,77.816,78.134,77.8061,78.0346,116746.0
2025-04-15 12:00:00,78.54,78.66,78.44,78.51,75706.0,78.0446,78.1638,77.9452,78.0148,75706.0
2025-04-15 12:30:00,78.53,78.65,78.33,78.42,58953.0,78.0346,78.1539,77.8359,77.9253,58953.0
2025-04-15 13:00:00,78.41,78.61,78.2,78.31,69997.0,77.9154,78.1141,77.7067,77.816,69997.0
2025-04-15 13:30:00,78.33,78.42,78.16,78.35,68570.0,77.8359,77.9253,77.667,77.8558,68570.0
2025-04-15 14:00:00,78.35,78.4,78.07,78.11,105788.0,77.8558,77.9055,77.5775,77.6173,105788.0
2025-04-15 14:30:00,78.13,78.39,78.12,78.27,92267.0,77.6372,77.8955,77.6272,77.7763,92267.0
2025-04-15 15:00:00,78.25,78.33,77.92,78.03,211224.0,77.7564,77.8359,77.4285,77.5378,211224.0
2025-04-15 15:30:00,78.03,78.1,77.69,77.77,467588.0,77.5378,77.6074,77.1999,77.2794,467588.0
2025-04-16 09:30:00,77.68,77.84,76.78,76.84,105254.0,77.19,77.349,76.2957,76.3553,105254.0
2025-04-16 10:00:00,76.86,76.99,76.56,76.73,226242.0,76.3752,76.5044,76.0771,76.246,226242.0
2025-04-16 10:30:00,76.76,76.88,76.62,76.8,261134.0,76.2758,76.3951,76.1367,76.3156,261134.0
2025-04-16 11:00:00,76.83,77.32,76.75,77.2,244941.0,76.3454,76.8323,76.2659,76.713,244941.0
2025-04-16 11:30:00,77.2,77.24,76.71,76.78,209043.0,76.713,76.7528,76.2261,76.2957,209043.0
2025-04-16 12:00:00,76.81,76.87,76.63,76.76,149299.0,76.3255,76.3851,76.1466,76.2758,149299.0
2025-04-16 12:30:00,76.79,76.82,76.55,76.67,172815.0,76.3056,76.3354,76.0671,76.1864,172815.0
2025-04-16 13:00:00,76.66,76.84,76.55,76.73,112604.0,76.1764,76.3553,76.0671,76.246,112604.0
2025-04-16 13:30:00,76.72,76.72,75.64,75.66,138381.0,76.2361,76.2361,75.1629,75.1827,138381.0
2025-04-16 14:00:00,75.67,76.15,75.64,76.01,395741.0,75.1927,75.6697,75.1629,75.5305,395741.0
2025-04-16 14:30:00,76.0,76.13,75.66,75.66,138524.0,75.5206,75.6498,75.1827,75.1827,138524.0
2025-04-16 15:00:00,75.67,75.76,75.21,75.29,152755.0,75.1927,75.2821,74.7356,74.8151,152755.0
2025-04-16 15:30:00,75.29,75.78,75.24,75.72,625474.0,74.8151,75.302,74.7654,75.2424,625474.0
2025-04-17 09:30:00,75.95,76.41,75.26,76.4,402631.0,75.4709,75.928,74.7853,75.9181,402631.0
2025-04-17 10:00:00,76.35,76.97,76.34,76.38,152059.0,75.8684,76.4845,75.8585,75.8982,152059.0
2025-04-17 10:30:00,76.42,76.84,76.42,76.6,76439.0,75.938,76.3553,75.938,76.1168,76439.0
2025-04-17 11:00:00,76.59,77.15,76.56,76.94,77896.0,76.1069,76.6633,76.0771,76.4547,77896.0
2025-04-17 11:30:00,76.97,77.22,76.92,77.08,97868.0,76.4845,76.7329,76.4348,76.5938,97868.0
2025-04-17 12:00:00,77.13,77.49,76.84,77.23,156926.0,76.6435,77.0012,76.3553,76.7428,156926.0
2025-04-17 12:30:00,77.23,77.5,77.03,77.29,104619.0,76.7428,77.0111,76.5441,76.8025,104619.0
2025-04-17 13:00:00,77.29,77.41,76.96,77.0,73575.0,76.8025,76.9217,76.4745,76.5143,73575.0
2025-04-17 13:30:00,77.0,77.31,76.97,77.13,87584.0,76.5143,76.8223,76.4845,76.6435,87584.0
2025-04-17 14:00:00,77.17,77.49,77.15,77.26,103533.0,76.6832,77.0012,76.6633,76.7727,103533.0
2025-04-17 14:30:00,77.26,77.4,76.94,76.95,115331.0,76.7727,76.9118,76.4547,76.4646,115331.0
2025-04-17 15:00:00,76.95,77.0,76.65,76.7,126478.0,76.4646,76.5143,76.1665,76.2162,126478.0
2025-04-17 15:30:00,76.71,77.06,76.2,76.32,1058087.0,76.2261,76.5739,75.7193,75.8386,1058087.0
2025-04-21 09:30:00,75.39,75.73,75.24,75.3,119297.0,75.39,75.73,75.24,75.3,119297.0
2025-04-21 10:00:00,75.29,75.29,74.72,74.86,89294.0,75.29,75.29,74.72,74.86,89294.0
2025-04-21 10:30:00,74.86,74.9,74.31,74.33,108344.0,74.86,74.9,74.31,74.33,108344.0
2025-04-21 11:00:00,74.35,74.54,74.25,74.31,78823.0,74.35,74.54,74.25,74.31,78823.0
2025-04-21 11:30:00,74.33,74.36,73.99,74.02,89905.0,74.33,74.36,73.99,74.02,89905.0
2025-04-21 12:00:00,74.02,74.29,74.01,74.22,55790.0,74.02,74.29,74.01,74.22,55790.0
2025-04-21 12:30:00,74.23,74.44,74.16,74.24,53429.0,74.23,74.44,74.16,74.24,53429.0
2025-04-21 13:00:00,74.25,74.3,73.88,73.95,78711.0,74.25,74.3,73.88,73.95,78711.0
2025-04-21 13:30:00,73.93,74.04,73.73,73.77,80313.0,73.93,74.04,73.73,73.77,80313.0
2025-04-21 14:00:00,73.77,73.85,73.55,73.84,95835.0,73.77,73.85,73.55,73.84,95835.0
2025-04-21 14:30:00,73.85,73.93,73.63,73.65,120067.0,73.85,73.93,73.63,73.65,120067.0
2025-04-21 15:00:00,73.65,73.88,73.59,73.65,130476.0,73.65,73.88,73.59,73.65,130476.0
2025-04-21 15:30:00,73.65,74.08,73.62,74.05,417420.0,73.65,74.08,73.62,74.05,417420.0
2025-04-22 09:30:00,75.4,76.71,75.4,76.24,281662.0,75.4,76.71,75.4,76.24,281662.0
2025-04-22 10:00:00,76.28,76.33,75.78,75.9,139318.0,76.28,76.33,75.78,75.9,139318.0
2025-04-22 10:30:00,75.92,75.96,75.65,75.87,101333.0,75.92,75.96,75.65,75.87,101333.0
2025-04-22 11:00:00,75.87,76.07,75.78,75.8,81143.0,75.87,76.07,75.78,75.8,81143.0
2025-04-22 11:30:00,75.78,76.13,75.66,76.08,78293.0,75.78,76.13,75.66,76.08,78293.0
2025-04-22 12:00:00,76.08,76.41,76.06,76.26,66296.0,76.08,76.41,76.06,76.26,66296.0
2025-04-22 12:30:00,76.23,76.38,75.91,76.07,86869.0,76.23,76.38,75.91,76.07,86869.0
2025-04-22 13:00:00,76.09,76.26,75.44,75.44,184858.0,76.09,76.26,75.44,75.44,184858.0
2025-04-22 13:30:00,75.47,75.67,75.35,75.51,66063.0,75.47,75.67,75.35,75.51,66063.0
2025-04-22 14:00:00,75.52,76.1,75.48,76.05,104438.0,75.52,76.1,75.48,76.05,104438.0
2025-04-22 14:30:00,76.09,76.39,76.07,76.31,69329.0,76.09,76.39,76.07,76.31,69329.0
2025-04-22 15:00:00,76.3,76.39,76.06,76.17,151460.0,76.3,76.39,76.06,76.17,151460.0
2025-04-22 15:30:00,76.15,76.5,76.14,76.31,605989.0,76.15,76.5,76.14,76.31,605989.0
2025-04-23 09:30:00,77.91,79.68,77.91,79.25,210304.0,77.91,79.68,77.91,79.25,210304.0
2025-04-23 10:00:00,79.31,79.53,78.48,78.86,192366.0,79.31,79.53,78.48,78.86,192366.0
2025-04-23 10:30:00,78.9,79.34,78.78,78.82,139057.0,78.9,79.34,78.78,78.82,139057.0
2025-04-23 11:00:00,78.86,78.91,78.15,78.3,166361.0,78.86,78.91,78.15,78.3,166361.0
2025-04-23 11:30:00,78.34,78.47,77.91,78.13,95157.0,78.34,78.47,77.91,78.13,95157.0
2025-04-23 12:00:00,78.13,78.21,77.64,77.92,96858.0,78.13,78.21,77.64,77.92,96858.0
2025-04-23 12:30:00,77.96,78.13,77.83,78.06,121986.0,77.96,78.13,77.83,78.06,121986.0
2025-04-23 13:00:00,78.06,78.33,77.71,78.02,96436.0,78.06,78.33,77.71,78.02,96436.0
2025-04-23 13:30:00,78.03,78.14,77.7,78.0,81114.0,78.03,78.14,77.7,78.0,81114.0
2025-04-23 14:00:00,78.04,78.23,77.72,77.78,83999.0,78.04,78.23,77.72,77.78,83999.0
2025-04-23 14:30:00,77.75,77.9,77.6,77.68,72967.0,77.75,77.9,77.6,77.68,72967.0
2025-04-23 15:00:00,77.68,77.81,77.48,77.55,119382.0,77.68,77.81,77.48,77.55,119382.0
2025-04-23 15:30:00,77.54,77.96,77.48,77.71,467529.0,77.54,77.96,77.48,77.71,467529.0
2025-04-24 09:30:00,77.69,78.08,77.49,77.94,147087.0,77.69,78.08,77.49,77.94,147087.0
2025-04-24 10:00:00,77.95,78.63,77.5,78.58,199897.0,77.95,78.63,77.5,78.58,199897.0
2025-04-24 10:30:00,78.54,78.65,78.23,78.47,159871.0,78.54,78.65,78.23,78.47,159871.0
2025-04-24 11:00:00,78.47,78.72,78.35,78.66,118334.0,78.47,78.72,78.35,78.66,118334.0
2025-04-24 11:30:00,78.66,78.82,78.58,78.64,93777.0,78.66,78.82,78.58,78.64,93777.0
2025-04-24 12:00:00,78.66,79.05,78.63,78.97,116893.0,78.66,79.05,78.63,78.97,116893.0
2025-04-24 12:30:00,78.97,79.21,78.95,79.09,88687.0,78.97,79.21,78.95,79.09,88687.0
2025-04-24 13:00:00,79.12,79.2,79.0,79.1,69488.0,79.12,79.2,79.0,79.1,69488.0
2025-04-24 13:30:00,79.1,79.22,78.88,78.92,92720.0,79.1,79.22,78.88,78.92,92720.0
2025-04-24 14:00:00,78.92,79.13,78.7,78.77,213542.0,78.92,79.13,78.7,78.77,213542.0
2025-04-24 14:30:00,78.75,79.03,78.75,78.96,163000.0,78.75,79.03,78.75,78.96,163000.0
2025-04-24 15:00:00,78.95,79.07,78.85,78.98,155945.0,78.95,79.07,78.85,78.98,155945.0
2025-04-24 15:30:00,78.97,79.1,78.57,78.72,1010576.0,78.97,79.1,78.57,78.72,1010576.0
2025-04-25 09:30:00,78.71,79.16,78.54,78.57,118295.0,78.71,79.16,78.54,78.57,118295.0
2025-04-25 10:00:00,78.56,78.8,78.17,78.42,80194.0,78.56,78.8,78.17,78.42,80194.0
2025-04-25 10:30:00,78.47,78.72,78.3,78.63,60258.0,78.47,78.72,78.3,78.63,60258.0
2025-04-25 11:00:00,78.6,78.68,78.51,78.56,68154.0,78.6,78.68,78.51,78.56,68154.0
2025-04-25 11:30:00,78.56,78.7,78.51,78.67,73315.0,78.56,78.7,78.51,78.67,73315.0
2025-04-25 12:00:00,78.67,78.84,78.67,78.76,61211.0,78.67,78.84,78.67,78.76,61211.0
2025-04-25 12:30:00,78.75,78.82,78.63,78.78,56216.0,78.75,78.82,78.63,78.78,56216.0
2025-04-25 13:00:00,78.77,78.93,78.76,78.88,64979.0,78.77,78.93,78.76,78.88,64979.0
2025-04-25 13:30:00,78.9,78.98,78.33,78.43,99363.0,78.9,78.98,78.33,78.43,99363.0
2025-04-25 14:00:00,78.43,78.84,78.43,78.8,65076.0,78.43,78.84,78.43,78.8,65076.0
2025-04-25 14:30:00,78.78,78.98,78.73,78.84,86448.0,78.78,78.98,78.73,78.84,86448.0
2025-04-25 15:00:00,78.84,79.0,78.78,78.84,96314.0,78.84,79.0,78.78,78.84,96314.0
2025-04-25 15:30:00,78.82,78.93,78.66,78.66,371884.0,78.82,78.93,78.66,78.66,371884.0
2025-04-28 09:30:00,78.95,79.5,78.75,79.22,245389.0,78.95,79.5,78.75,79.22,245389.0
2025-04-28 10:00:00,79.17,79.42,79.06,79.35,102343.0,79.17,79.42,79.06,79.35,102343.0
2025-04-28 10:30:00,79.36,79.36,79.08,79.1,103773.0,79.36,79.36,79.08,79.1,103773.0
2025-04-28 11:00:00,79.09,79.15,78.75,78.75,51683.0,79.09,79.15,78.75,78.75,51683.0
2025-04-28 11:30:00,78.78,78.99,78.72,78.94,58659.0,78.78,78.99,78.72,78.94,58659.0
2025-04-28 12:00:00,78.94,78.94,78.66,78.73,69810.0,78.94,78.94,78.66,78.73,69810.0
2025-04-28 12:30:00,78.71,78.88,78.7,78.78,85622.0,78.71,78.88,78.7,78.78,85622.0
2025-04-28 13:00:00,78.78,78.81,78.54,78.6,80836.0,78.78,78.81,78.54,78.6,80836.0
2025-04-28 13:30:00,78.59,78.84,78.53,78.8,70837.0,78.59,78.84,78.53,78.8,70837.0
2025-04-28 14:00:00,78.79,78.95,78.74,78.9,85499.0,78.79,78.95,78.74,78.9,85499.0
2025-04-28 14:30:00,78.9,78.98,78.82,78.89,67262.0,78.9,78.98,78.82,78.89,67262.0
2025-04-28 15:00:00,78.91,79.1,78.9,79.09,136081.0,78.91,79.1,78.9,79.09,136081.0
2025-04-28 15:30:00,79.07,79.1,78.86,78.9,557562.0,79.07,79.1,78.86,78.9,557562.0
2025-04-29 09:30:00,78.75,79.2,78.7,78.98,186178.0,78.75,79.2,78.7,78.98,186178.0
2025-04-29 10:00:00,78.99,79.02,78.56,78.61,112954.0,78.99,79.02,78.56,78.61,112954.0
2025-04-29 10:30:00,78.62,79.27,78.62,79.26,108180.0,78.62,79.27,78.62,79.26,108180.0
2025-04-29 11:00:00,79.26,79.62,79.17,79.58,104354.0,79.26,79.62,79.17,79.58,104354.0
2025-04-29 11:30:00,79.56,79.59,79.36,79.43,65759.0,79.56,79.59,79.36,79.43,65759.0
2025-04-29 12:00:00,79.45,79.76,79.42,79.74,47579.0,79.45,79.76,79.42,79.74,47579.0
2025-04-29 12:30:00,79.75,79.84,79.51,79.58,57149.0,79.75,79.84,79.51,79.58,57149.0
2025-04-29 13:00:00,79.61,79.91,79.54,79.91,65263.0,79.61,79.91,79.54,79.91,65263.0
2025-04-29 13:30:00,79.9,80.28,79.89,80.17,100406.0,79.9,80.28,79.89,80.17,100406.0
2025-04-29 14:00:00,80.17,80.36,80.17,80.27,115601.0,80.17,80.36,80.17,80.27,115601.0
2025-04-29 14:30:00,80.27,80.31,80.09,80.11,91464.0,80.27,80.31,80.09,80.11,91464.0
2025-04-29 15:00:00,80.11,80.24,80.02,80.05,193227.0,80.11,80.24,80.02,80.05,193227.0
2025-04-29 15:30:00,80.05,80.15,79.86,80.03,356468.0,80.05,80.15,79.86,80.03,356468.0
2025-04-30 09:30:00,78.88,79.13,77.77,78.14,180198.0,78.88,79.13,77.77,78.14,180198.0
2025-04-30 10:00:00,78.14,78.94,77.97,78.91,113874.0,78.14,78.94,77.97,78.91,113874.0
2025-04-30 10:30:00,78.9,79.15,78.79,79.03,69131.0,78.9,79.15,78.79,79.03,69131.0
2025-04-30 11:00:00,79.03,79.63,79.03,79.51,197539.0,79.03,79.63,79.03,79.51,197539.0
2025-04-30 11:30:00,79.49,79.51,79.29,79.41,94132.0,79.49,79.51,79.29,79.41,94132.0
2025-04-30 12:00:00,79.41,79.53,79.17,79.26,116323.0,79.41,79.53,79.17,79.26,116323.0
2025-04-30 12:30:00,79.23,79.6,79.18,79.59,65434.0,79.23,79.6,79.18,79.59,65434.0
2025-04-30 13:00:00,79.58,79.62,79.26,79.6,62910.0,79.58,79.62,79.26,79.6,62910.0
2025-04-30 13:30:00,79.58,79.77,79.55,79.58,63006.0,79.58,79.77,79.55,79.58,63006.0
2025-04-30 14:00:00,79.58,79.97,79.36,79.43,134428.0,79.58,79.97,79.36,79.43,134428.0
2025-04-30 14:30:00,79.45,79.52,79.27,79.29,79301.0,79.45,79.52,79.27,79.29,79301.0
2025-04-30 15:00:00,79.31,79.59,79.31,79.4,102493.0,79.31,79.59,79.31,79.4,102493.0
2025-04-30 15:30:00,79.41,80.6,79.24,80.4,818488.0,79.41,80.6,79.24,80.4,818488.0
2025-05-01 09:30:00,80.01,80.72,79.72,80.33,183772.0,80.01,80.72,79.72,80.33,183772.0
2025-05-01 10:00:00,80.39,81.06,80.38,80.91,110837.0,80.39,81.06,80.38,80.91,110837.0
2025-05-01 10:30:00,80.91,80.93,80.61,80.75,121221.0,80.91,80.93,80.61,80.75,121221.0
2025-05-01 11:00:00,80.74,81.04,80.68,80.9,127520.0,80.74,81.04,80.68,80.9,127520.0
2025-05-01 11:30:00,80.9,80.94,80.56,80.67,94260.0,80.9,80.94,80.56,80.67,94260.0
2025-05-01 12:00:00,80.68,80.95,80.6,80.91,97367.0,80.68,80.95,80.6,80.91,97367.0
2025-05-01 12:30:00,80.91,80.96,80.77,80.81,61039.0,80.91,80.96,80.77,80.81,61039.0
2025-05-01 13:00:00,80.82,81.18,80.82,81.02,61838.0,80.82,81.18,80.82,81.02,61838.0
2025-05-01 13:30:00,81.03,81.12,80.9,80.97,85252.0,81.03,81.12,80.9,80.97,85252.0
2025-05-01 14:00:00,80.97,81.15,80.97,81.15,91514.0,80.97,81.15,80.97,81.15,91514.0
2025-05-01 14:30:00,81.17,81.28,81.1,81.13,79201.0,81.17,81.28,81.1,81.13,79201.0
2025-05-01 15:00:00,81.15,81.35,81.06,81.34,104776.0,81.15,81.35,81.06,81.34,104776.0
2025-05-01 15:30:00,81.35,81.53,80.77,80.92,497456.0,81.35,81.53,80.77,80.92,497456.0
2025-05-02 09:30:00,82.35,83.31,81.97,82.25,316649.0,82.35,83.31,81.97,82.25,316649.0
2025-05-02 10:00:00,82.2,82.63,82.02,82.62,139306.0,82.2,82.63,82.02,82.62,139306.0
2025-05-02 10:30:00,82.63,82.63,82.01,82.17,163846.0,82.63,82.63,82.01,82.17,163846.0
2025-05-02 11:00:00,82.18,82.34,81.99,82.04,114133.0,82.18,82.34,81.99,82.04,114133.0
2025-05-02 11:30:00,82.03,82.31,82.02,82.1,124513.0,82.03,82.31,82.02,82.1,124513.0
2025-05-02 12:00:00,82.12,82.41,82.08,82.23,104351.0,82.12,82.41,82.08,82.23,104351.0
2025-05-02 12:30:00,82.25,82.38,82.04,82.06,88376.0,82.25,82.38,82.04,82.06,88376.0
2025-05-02 13:00:00,82.06,82.19,82.03,82.14,91500.0,82.06,82.19,82.03,82.14,91500.0
2025-05-02 13:30:00,82.13,82.14,81.99,82.06,80305.0,82.13,82.14,81.99,82.06,80305.0
2025-05-02 14:00:00,82.09,82.23,82.09,82.14,77711.0,82.09,82.23,82.09,82.14,77711.0
2025-05-02 14:30:00,82.14,82.29,82.07,82.17,84609.0,82.14,82.29,82.07,82.17,84609.0
2025-05-02 15:00:00,82.17,82.48,82.11,82.42,129665.0,82.17,82.48,82.11,82.42,129665.0
2025-05-02 15:30:00,82.42,82.43,82.05,82.14,598710.0,82.42,82.43,82.05,82.14,598710.0
2025-05-05 09:30:00,81.47,81.83,81.19,81.78,162568.0,81.47,81.83,81.19,81.78,162568.0
2025-05-05 10:00:00,81.81,82.26,81.78,82.26,166133.0,81.81,82.26,81.78,82.26,166133.0
2025-05-05 10:30:00,82.26,82.41,82.19,82.38,157025.0,82.26,82.41,82.19,82.38,157025.0
2025-05-05 11:00:00,82.4,82.57,82.28,82.54,155476.0,82.4,82.57,82.28,82.54,155476.0
2025-05-05 11:30:00,82.55,82.74,82.45,82.56,61772.0,82.55,82.74,82.45,82.56,61772.0
2025-05-05 12:00:00,82.54,82.73,82.52,82.7,76447.0,82.54,82.73,82.52,82.7,76447.0
2025-05-05 12:30:00,82.69,82.78,82.61,82.73,49089.0,82.69,82.78,82.61,82.73,49089.0
2025-05-05 13:00:00,82.72,82.74,82.44,82.45,60666.0,82.72,82.74,82.44,82.45,60666.0
2025-05-05 13:30:00,82.48,82.68,82.48,82.53,58195.0,82.48,82.68,82.48,82.53,58195.0
2025-05-05 14:00:00,82.51,82.66,82.5,82.58,69599.0,82.51,82.66,82.5,82.58,69599.0
2025-05-05 14:30:00,82.59,82.64,82.45,82.48,74814.0,82.59,82.64,82.45,82.48,74814.0
2025-05-05 15:00:00,82.48,82.54,82.35,82.36,146343.0,82.48,82.54,82.35,82.36,146343.0
2025-05-05 15:30:00,82.35,82.4,82.1,82.15,369945.0,82.35,82.4,82.1,82.15,369945.0
2025-05-06 09:30:00,81.4,82.1,81.12,82.09,326559.0,81.4,82.1,81.12,82.09,326559.0
2025-05-06 10:00:00,82.1,82.51,81.91,82.48,113430.0,82.1,82.51,81.91,82.48,113430.0
2025-05-06 10:30:00,82.48,82.84,82.43,82.8,105904.0,82.48,82.84,82.43,82.8,105904.0
2025-05-06 11:00:00,82.81,83.0,82.73,82.96,194198.0,82.81,83.0,82.73,82.96,194198.0
2025-05-06 11:30:00,82.97,83.22,82.92,83.17,192183.0,82.97,83.22,82.92,83.17,192183.0
2025-05-06 12:00:00,83.17,83.55,83.06,83.06,240168.0,83.17,83.55,83.06,83.06,240168.0
2025-05-06 12:30:00,83.07,83.19,82.81,82.81,135965.0,83.07,83.19,82.81,82.81,135965.0
2025-05-06 13:00:00,82.83,83.02,82.78,82.93,119132.0,82.83,83.02,82.78,82.93,119132.0
2025-05-06 13:30:00,82.92,83.03,82.71,82.74,118981.0,82.92,83.03,82.71,82.74,118981.0
2025-05-06 14:00:00,82.73,83.2,82.73,83.18,125033.0,82.73,83.2,82.73,83.18,125033.0
2025-05-06 14:30:00,83.18,83.27,83.11,83.27,89215.0,83.18,83.27,83.11,83.27,89215.0
2025-05-06 15:00:00,83.27,83.46,83.02,83.39,204865.0,83.27,83.46,83.02,83.39,204865.0
2025-05-06 15:30:00,83.4,83.52,82.84,82.86,629958.0,83.4,83.52,82.84,82.86,629958.0
2025-05-07 09:30:00,82.91,83.79,82.91,83.77,183882.0,82.91,83.79,82.91,83.77,183882.0
2025-05-07 10:00:00,83.82,83.87,83.64,83.77,101612.0,83.82,83.87,83.64,83.77,101612.0
2025-05-07 10:30:00,83.77,83.81,83.56,83.8,125930.0,83.77,83.81,83.56,83.8,125930.0
2025-05-07 11:00:00,83.77,83.93,83.67,83.92,112611.0,83.77,83.93,83.67,83.92,112611.0
2025-05-07 11:30:00,83.92,84.05,83.78,83.94,123038.0,83.92,84.05,83.78,83.94,123038.0
2025-05-07 12:00:00,83.92,84.17,83.91,83.91,107983.0,83.92,84.17,83.91,83.91,107983.0
2025-05-07 12:30:00,83.9,83.98,83.78,83.92,79546.0,83.9,83.98,83.78,83.92,79546.0
2025-05-07 13:00:00,83.93,83.93,83.71,83.83,66114.0,83.93,83.93,83.71,83.83,66114.0
2025-05-07 13:30:00,83.84,83.84,83.49,83.62,177154.0,83.84,83.84,83.49,83.62,177154.0
2025-05-07 14:00:00,83.59,83.8,83.2,83.51,308420.0,83.59,83.8,83.2,83.51,308420.0
2025-05-07 14:30:00,83.51,84.04,83.44,83.98,166937.0,83.51,84.04,83.44,83.98,166937.0
2025-05-07 15:00:00,83.98,84.1,83.62,83.65,330013.0,83.98,84.1,83.62,83.65,330013.0
2025-05-07 15:30:00,83.62,84.26,83.62,83.92,796530.0,83.62,84.26,83.62,83.92,796530.0
2025-05-08 09:30:00,84.54,85.26,84.54,85.23,203369.0,84.54,85.26,84.54,85.23,203369.0
2025-05-08 10:00:00,85.22,85.38,84.79,85.23,120525.0,85.22,85.38,84.79,85.23,120525.0
2025-05-08 10:30:00,85.22,85.36,84.81,84.95,170549.0,85.22,85.36,84.81,84.95,170549.0
2025-05-08 11:00:00,84.93,85.67,84.85,85.54,140718.0,84.93,85.67,84.85,85.54,140718.0
2025-05-08 11:30:00,85.54,86.09,85.42,85.84,113596.0,85.54,86.09,85.42,85.84,113596.0
2025-05-08 12:00:00,85.86,86.09,85.83,85.92,161282.0,85.86,86.09,85.83,85.92,161282.0
2025-05-08 12:30:00,85.93,86.19,85.89,86.14,210324.0,85.93,86.19,85.89,86.14,210324.0
2025-05-08 13:00:00,86.13,86.18,85.95,85.98,209422.0,86.13,86.18,85.95,85.98,209422.0
2025-05-08 13:30:00,85.98,86.0,85.54,85.61,244578.0,85.98,86.0,85.54,85.61,244578.0
2025-05-08 14:00:00,85.6,85.89,85.58,85.83,144116.0,85.6,85.89,85.58,85.83,144116.0
2025-05-08 14:30:00,85.84,85.97,85.8,85.83,110754.0,85.84,85.97,85.8,85.83,110754.0
2025-05-08 15:00:00,85.82,86.04,85.69,86.03,250527.0,85.82,86.04,85.69,86.03,250527.0
2025-05-08 15:30:00,86.03,86.07,85.39,85.53,485298.0,86.03,86.07,85.39,85.53,485298.0
2025-05-09 09:30:00,86.0,86.38,85.8,86.14,158516.0,86.0,86.38,85.8,86.14,158516.0
2025-05-09 10:00:00,86.13,86.17,85.69,85.82,126793.0,86.13,86.17,85.69,85.82,126793.0
2025-05-09 10:30:00,85.84,86.31,85.78,86.28,150950.0,85.84,86.31,85.78,86.28,150950.0
2025-05-09 11:00:00,86.28,86.32,85.98,86.11,217953.0,86.28,86.32,85.98,86.11,217953.0
2025-05-09 11:30:00,86.09,86.13,85.95,86.11,90571.0,86.09,86.13,85.95,86.11,90571.0
2025-05-09 12:00:00,86.09,86.12,85.9,85.97,67351.0,86.09,86.12,85.9,85.97,67351.0
2025-05-09 12:30:00,85.98,86.04,85.86,85.94,96437.0,85.98,86.04,85.86,85.94,96437.0
2025-05-09 13:00:00,85.94,86.14,85.9,86.08,90025.0,85.94,86.14,85.9,86.08,90025.0
2025-05-09 13:30:00,86.07,86.22,86.01,86.15,65056.0,86.07,86.22,86.01,86.15,65056.0
2025-05-09 14:00:00,86.13,86.15,85.9,85.91,96491.0,86.13,86.15,85.9,85.91,96491.0
2025-05-09 14:30:00,85.91,86.04,85.9,85.93,124149.0,85.91,86.04,85.9,85.93,124149.0
2025-05-09 15:00:00,85.93,86.03,85.87,85.87,219887.0,85.93,86.03,85.87,85.87,219887.0
2025-05-09 15:30:00,85.88,85.96,85.73,85.9,441128.0,85.88,85.96,85.73,85.9,441128.0
2025-05-12 09:30:00,87.95,88.55,86.9,86.97,368536.0,87.95,88.55,86.9,86.97,368536.0
2025-05-12 10:00:00,86.97,87.26,86.78,86.87,266258.0,86.97,87.26,86.78,86.87,266258.0
2025-05-12 10:30:00,86.89,87.27,86.63,87.17,176061.0,86.89,87.27,86.63,87.17,176061.0
2025-05-12 11:00:00,87.16,87.35,86.72,86.98,215440.0,87.16,87.35,86.72,86.98,215440.0
2025-05-12 11:30:00,86.97,87.08,86.85,86.92,130604.0,86.97,87.08,86.85,86.92,130604.0
2025-05-12 12:00:00,86.89,87.2,86.88,87.03,120246.0,86.89,87.2,86.88,87.03,120246.0
2025-05-12 12:30:00,87.03,87.28,86.97,87.27,63747.0,87.03,87.28,86.97,87.27,63747.0
2025-05-12 13:00:00,87.27,87.32,86.98,86.99,90549.0,87.27,87.32,86.98,86.99,90549.0
2025-05-12 13:30:00,87.02,87.11,86.95,86.98,96972.0,87.02,87.11,86.95,86.98,96972.0
2025-05-12 14:00:00,86.96,87.06,86.92,86.98,77928.0,86.96,87.06,86.92,86.98,77928.0
2025-05-12 14:30:00,86.99,87.11,86.8,86.82,115670.0,86.99,87.11,86.8,86.82,115670.0
2025-05-12 15:00:00,86.83,86.89,86.52,86.59,297181.0,86.83,86.89,86.52,86.59,297181.0
2025-05-12 15:30:00,86.59,87.13,86.58,87.07,637902.0,86.59,87.13,86.58,87.07,637902.0
2025-05-13 09:30:00,87.25,87.69,86.97,87.64,167384.0,87.25,87.69,86.97,87.64,167384.0
2025-05-13 10:00:00,87.65,88.25,87.49,88.09,99287.0,87.65,88.25,87.49,88.09,99287.0
2025-05-13 10:30:00,88.1,88.15,87.9,87.92,85690.0,88.1,88.15,87.9,87.92,85690.0
2025-05-13 11:00:00,87.9,88.14,87.8,88.06,70157.0,87.9,88.14,87.8,88.06,70157.0
2025-05-13 11:30:00,88.03,88.42,88.03,88.32,68961.0,88.03,88.42,88.03,88.32,68961.0
2025-05-13 12:00:00,88.33,88.33,88.06,88.06,52727.0,88.33,88.33,88.06,88.06,52727.0
2025-05-13 12:30:00,88.06,88.22,87.98,88.16,55898.0,88.06,88.22,87.98,88.16,55898.0
2025-05-13 13:00:00,88.17,88.26,88.1,88.23,76920.0,88.17,88.26,88.1,88.23,76920.0
2025-05-13 13:30:00,88.24,88.43,88.03,88.15,72883.0,88.24,88.43,88.03,88.15,72883.0
2025-05-13 14:00:00,88.15,88.21,88.06,88.06,55991.0,88.15,88.21,88.06,88.06,55991.0
2025-05-13 14:30:00,88.06,88.36,88.03,88.3,67925.0,88.06,88.36,88.03,88.3,67925.0
2025-05-13 15:00:00,88.29,88.46,88.22,88.29,148685.0,88.29,88.46,88.22,88.29,148685.0
2025-05-13 15:30:00,88.3,88.45,87.92,87.93,328577.0,88.3,88.45,87.92,87.93,328577.0
2025-05-14 09:30:00,88.07,88.23,87.7,87.94,117740.0,88.07,88.23,87.7,87.94,117740.0
2025-05-14 10:00:00,87.94,88.04,87.64,87.84,84435.0,87.94,88.04,87.64,87.84,84435.0
2025-05-14 10:30:00,87.85,88.0,87.76,87.83,93544.0,87.85,88.0,87.76,87.83,93544.0
2025-05-14 11:00:00,87.82,88.0,87.61,87.99,103906.0,87.82,88.0,87.61,87.99,103906.0
2025-05-14 11:30:00,88.0,88.1,87.85,87.86,68358.0,88.0,88.1,87.85,87.86,68358.0
2025-05-14 12:00:00,87.89,87.97,87.86,87.93,41752.0,87.89,87.97,87.86,87.93,41752.0
2025-05-14 12:30:00,87.93,88.02,87.89,87.95,55854.0,87.93,88.02,87.89,87.95,55854.0
2025-05-14 13:00:00,87.94,87.97,87.78,87.79,48760.0,87.94,87.97,87.78,87.79,48760.0
2025-05-14 13:30:00,87.8,87.99,87.76,87.93,63786.0,87.8,87.99,87.76,87.93,63786.0
2025-05-14 14:00:00,87.94,88.03,87.85,87.9,81653.0,87.94,88.03,87.85,87.9,81653.0
2025-05-14 14:30:00,87.91,88.09,87.9,87.97,67798.0,87.91,88.09,87.9,87.97,67798.0
2025-05-14 15:00:00,87.98,88.06,87.85,87.91,103202.0,87.98,88.06,87.85,87.91,103202.0
2025-05-14 15:30:00,87.9,88.1,87.8,87.94,524984.0,87.9,88.1,87.8,87.94,524984.0
2025-05-15 09:30:00,87.88,88.68,87.76,88.47,180369.0,87.88,88.68,87.76,88.47,180369.0
2025-05-15 10:00:00,88.5,88.71,88.34,88.7,182181.0,88.5,88.71,88.34,88.7,182181.0
2025-05-15 10:30:00,88.7,88.84,88.41,88.76,147989.0,88.7,88.84,88.41,88.76,147989.0
2025-05-15 11:00:00,88.74,88.92,88.64,88.87,156814.0,88.74,88.92,88.64,88.87,156814.0
2025-05-15 11:30:00,88.86,89.08,88.85,89.02,161523.0,88.86,89.08,88.85,89.02,161523.0
2025-05-15 12:00:00,89.02,89.21,88.9,88.95,105940.0,89.02,89.21,88.9,88.95,105940.0
2025-05-15 12:30:00,88.95,89.02,88.9,88.97,83026.0,88.95,89.02,88.9,88.97,83026.0
2025-05-15 13:00:00,88.98,89.1,88.93,89.06,94208.0,88.98,89.1,88.93,89.06,94208.0
2025-05-15 13:30:00,89.05,89.15,88.99,89.1,108143.0,89.05,89.15,88.99,89.1,108143.0
2025-05-15 14:00:00,89.09,89.39,89.06,89.38,184531.0,89.09,89.39,89.06,89.38,184531.0
2025-05-15 14:30:00,89.38,89.53,89.34,89.37,151468.0,89.38,89.53,89.34,89.37,151468.0
2025-05-15 15:00:00,89.37,89.47,89.3,89.41,146160.0,89.37,89.47,89.3,89.41,146160.0
2025-05-15 15:30:00,89.42,89.47,89.27,89.45,375815.0,89.42,89.47,89.27,89.45,375815.0
2025-05-16 09:30:00,89.61,89.96,89.35,89.91,407481.0,89.61,89.96,89.35,89.91,407481.0
2025-05-16 10:00:00,89.89,89.99,89.59,89.91,141149.0,89.89,89.99,89.59,89.91,141149.0
2025-05-16 10:30:00,89.89,90.11,89.8,90.03,206988.0,89.89,90.11,89.8,90.03,206988.0
2025-05-16 11:00:00,90.03,90.11,89.94,89.98,80974.0,90.03,90.11,89.94,89.98,80974.0
2025-05-16 11:30:00,89.98,90.16,89.91,90.15,106296.0,89.98,90.16,89.91,90.15,106296.0
2025-05-16 12:00:00,90.15,90.26,90.12,90.19,80300.0,90.15,90.26,90.12,90.19,80300.0
2025-05-16 12:30:00,90.21,90.26,90.14,90.19,97394.0,90.21,90.26,90.14,90.19,97394.0
2025-05-16 13:00:00,90.2,90.5,90.14,90.49,123604.0,90.2,90.5,90.14,90.49,123604.0
2025-05-16 13:30:00,90.49,90.49,90.31,90.34,75790.0,90.49,90.49,90.31,90.34,75790.0
2025-05-16 14:00:00,90.33,90.39,90.2,90.21,97370.0,90.33,90.39,90.2,90.21,97370.0
2025-05-16 14:30:00,90.2,90.3,90.13,90.13,118507.0,90.2,90.3,90.13,90.13,118507.0
2025-05-16 15:00:00,90.14,90.28,90.09,90.1,140612.0,90.14,90.28,90.09,90.1,140612.0
2025-05-16 15:30:00,90.1,90.24,89.92,90.06,626651.0,90.1,90.24,89.92,90.06,626651.0
2025-05-19 09:30:00,89.64,90.07,89.0,90.06,171921.0,89.64,90.07,89.0,90.06,171921.0
2025-05-19 10:00:00,90.08,90.34,89.98,90.09,95656.0,90.08,90.34,89.98,90.09,95656.0
2025-05-19 10:30:00,90.08,90.23,90.0,90.05,137263.0,90.08,90.23,90.0,90.05,137263.0
2025-05-19 11:00:00,90.05,90.37,89.86,89.91,232172.0,90.05,90.37,89.86,89.91,232172.0
2025-05-19 11:30:00,89.93,90.23,89.93,90.18,64522.0,89.93,90.23,89.93,90.18,64522.0
2025-05-19 12:00:00,90.19,90.48,90.17,90.47,58373.0,90.19,90.48,90.17,90.47,58373.0
2025-05-19 12:30:00,90.45,90.45,90.31,90.43,79793.0,90.45,90.45,90.31,90.43,79793.0
2025-05-19 13:00:00,90.43,90.63,90.41,90.52,184361.0,90.43,90.63,90.41,90.52,184361.0
2025-05-19 13:30:00,90.53,90.53,90.32,90.34,95368.0,90.53,90.53,90.32,90.34,95368.0
2025-05-19 14:00:00,90.34,90.37,90.22,90.3,121693.0,90.34,90.37,90.22,90.3,121693.0
2025-05-19 14:30:00,90.3,90.37,90.26,90.36,107444.0,90.3,90.37,90.26,90.36,107444.0
2025-05-19 15:00:00,90.36,90.39,90.14,90.15,180124.0,90.36,90.39,90.14,90.15,180124.0
2025-05-19 15:30:00,90.16,90.39,90.11,90.33,401292.0,90.16,90.39,90.11,90.33,401292.0
2025-05-20 09:30:00,89.83,90.28,89.49,90.09,144942.0,89.83,90.28,89.49,90.09,144942.0
2025-05-20 10:00:00,90.12,90.27,90.08,90.18,89889.0,90.12,90.27,90.08,90.18,89889.0
2025-05-20 10:30:00,90.18,90.43,90.12,90.19,88110.0,90.18,90.43,90.12,90.19,88110.0
2025-05-20 11:00:00,90.18,90.25,90.09,90.22,87049.0,90.18,90.25,90.09,90.22,87049.0
2025-05-20 11:30:00,90.23,90.37,90.15,90.3,88171.0,90.23,90.37,90.15,90.3,88171.0
2025-05-20 12:00:00,90.29,90.32,90.08,90.08,99134.0,90.29,90.32,90.08,90.08,99134.0
2025-05-20 12:30:00,90.09,90.22,90.08,90.2,97964.0,90.09,90.22,90.08,90.2,97964.0
2025-05-20 13:00:00,90.2,90.34,90.2,90.26,66908.0,90.2,90.34,90.2,90.26,66908.0
2025-05-20 13:30:00,90.26,90.28,90.2,90.26,61470.0,90.26,90.28,90.2,90.26,61470.0
2025-05-20 14:00:00,90.25,90.3,89.91,89.93,152605.0,90.25,90.3,89.91,89.93,152605.0
2025-05-20 14:30:00,89.93,90.05,89.81,89.98,212388.0,89.93,90.05,89.81,89.98,212388.0
2025-05-20 15:00:00,89.98,90.07,89.84,90.04,177731.0,89.98,90.07,89.84,90.04,177731.0
2025-05-20 15:30:00,90.04,90.21,89.97,90.12,591517.0,90.04,90.21,89.97,90.12,591517.0
2025-05-21 09:30:00,89.65,89.95,89.43,89.79,136185.0,89.65,89.95,89.43,89.79,136185.0
2025-05-21 10:00:00,89.81,89.97,89.6,89.6,101389.0,89.81,89.97,89.6,89.6,101389.0
2025-05-21 10:30:00,89.6,89.61,89.21,89.4,99334.0,89.6,89.61,89.21,89.4,99334.0
2025-05-21 11:00:00,89.4,89.58,89.28,89.3,95414.0,89.4,89.58,89.28,89.3,95414.0
2025-05-21 11:30:00,89.31,89.54,89.3,89.5,183428.0,89.31,89.54,89.3,89.5,183428.0
2025-05-21 12:00:00,89.49,89.63,89.42,89.6,314683.0,89.49,89.63,89.42,89.6,314683.0
2025-05-21 12:30:00,89.6,89.74,89.52,89.65,147842.0,89.6,89.74,89.52,89.65,147842.0
2025-05-21 13:00:00,89.65,89.74,88.94,88.94,264115.0,89.65,89.74,88.94,88.94,264115.0
2025-05-21 13:30:00,88.94,89.46,88.86,89.13,262460.0,88.94,89.46,88.86,89.13,262460.0
2025-05-21 14:00:00,89.12,89.18,88.83,89.06,205439.0,89.12,89.18,88.83,89.06,205439.0
2025-05-21 14:30:00,89.06,89.21,89.0,89.06,386024.0,89.06,89.21,89.0,89.06,386024.0
2025-05-21 15:00:00,89.06,89.14,88.94,88.97,473924.0,89.06,89.14,88.94,88.97,473924.0
2025-05-21 15:30:00,88.98,89.27,88.87,88.9,1197314.0,88.98,89.27,88.87,88.9,1197314.0
2025-05-22 09:30:00,88.75,89.0,88.53,88.61,192703.0,88.75,89.0,88.53,88.61,192703.0
2025-05-22 10:00:00,88.66,88.9,88.57,88.72,163369.0,88.66,88.9,88.57,88.72,163369.0
2025-05-22 10:30:00,88.74,88.9,88.7,88.88,211398.0,88.74,88.9,88.7,88.88,211398.0
2025-05-22 11:00:00,88.91,89.16,88.9,89.06,130191.0,88.91,89.16,88.9,89.06,130191.0
2025-05-22 11:30:00,89.05,89.36,89.04,89.27,161134.0,89.05,89.36,89.04,89.27,161134.0
2025-05-22 12:00:00,89.27,89.5,89.22,89.31,90499.0,89.27,89.5,89.22,89.31,90499.0
2025-05-22 12:30:00,89.32,89.34,89.19,89.22,68067.0,89.32,89.34,89.19,89.22,68067.0
2025-05-22 13:00:00,89.22,89.43,89.11,89.39,91751.0,89.22,89.43,89.11,89.39,91751.0
2025-05-22 13:30:00,89.41,89.44,89.34,89.41,83947.0,89.41,89.44,89.34,89.41,83947.0
2025-05-22 14:00:00,89.41,89.53,89.37,89.46,118593.0,89.41,89.53,89.37,89.46,118593.0
2025-05-22 14:30:00,89.46,89.53,89.4,89.5,109834.0,89.46,89.53,89.4,89.5,109834.0
2025-05-22 15:00:00,89.5,89.65,89.4,89.6,136951.0,89.5,89.65,89.4,89.6,136951.0
2025-05-22 15:30:00,89.6,89.6,89.08,89.16,505834.0,89.6,89.6,89.08,89.16,505834.0
2025-05-23 09:30:00,88.17,88.95,87.88,88.66,152687.0,88.17,88.95,87.88,88.66,152687.0
2025-05-23 10:00:00,88.68,88.8,88.53,88.57,208344.0,88.68,88.8,88.53,88.57,208344.0
2025-05-23 10:30:00,88.59,88.83,88.45,88.49,103621.0,88.59,88.83,88.45,88.49,103621.0
2025-05-23 11:00:00,88.49,88.91,88.43,88.91,92433.0,88.49,88.91,88.43,88.91,92433.0
2025-05-23 11:30:00,88.9,89.07,88.82,88.85,83977.0,88.9,89.07,88.82,88.85,83977.0
2025-05-23 12:00:00,88.85,89.09,88.8,89.03,64987.0,88.85,89.09,88.8,89.03,64987.0
2025-05-23 12:30:00,89.02,89.16,88.89,89.03,54120.0,89.02,89.16,88.89,89.03,54120.0
2025-05-23 13:00:00,89.01,89.38,88.99,89.37,57696.0,89.01,89.38,88.99,89.37,57696.0
2025-05-23 13:30:00,89.38,89.42,89.19,89.36,79979.0,89.38,89.42,89.19,89.36,79979.0
2025-05-23 14:00:00,89.36,89.49,89.22,89.28,76495.0,89.36,89.49,89.22,89.28,76495.0
2025-05-23 14:30:00,89.28,89.4,89.27,89.32,76864.0,89.28,89.4,89.27,89.32,76864.0
2025-05-23 15:00:00,89.32,89.44,89.16,89.16,117621.0,89.32,89.44,89.16,89.16,117621.0
2025-05-23 15:30:00,89.16,89.35,89.03,89.09,332697.0,89.16,89.35,89.03,89.09,332697.0
2025-05-27 09:30:00,89.55,89.7,89.19,89.53,267448.0,89.55,89.7,89.19,89.53,267448.0
2025-05-27 10:00:00,89.54,89.95,89.42,89.87,171554.0,89.54,89.95,89.42,89.87,171554.0
2025-05-27 10:30:00,89.88,89.9,89.7,89.78,83901.0,89.88,89.9,89.7,89.78,83901.0
2025-05-27 11:00:00,89.77,89.93,89.68,89.91,195067.0,89.77,89.93,89.68,89.91,195067.0
2025-05-27 11:30:00,89.92,90.03,89.86,89.87,146646.0,89.92,90.03,89.86,89.87,146646.0
2025-05-27 12:00:00,89.86,90.02,89.82,89.97,128362.0,89.86,90.02,89.82,89.97,128362.0
2025-05-27 12:30:00,89.97,90.0,89.86,89.9,98651.0,89.97,90.0,89.86,89.9,98651.0
2025-05-27 13:00:00,89.9,90.0,89.88,89.97,60080.0,89.9,90.0,89.88,89.97,60080.0
2025-05-27 13:30:00,89.98,90.13,89.94,90.11,120811.0,89.98,90.13,89.94,90.11,120811.0
2025-05-27 14:00:00,90.12,90.18,90.04,90.12,90016.0,90.12,90.18,90.04,90.12,90016.0
2025-05-27 14:30:00,90.11,90.27,90.1,90.17,130333.0,90.11,90.27,90.1,90.17,130333.0
2025-05-27 15:00:00,90.18,90.25,90.12,90.14,134657.0,90.18,90.25,90.12,90.14,134657.0
2025-05-27 15:30:00,90.13,90.25,90.04,90.23,428577.0,90.13,90.25,90.04,90.23,428577.0
2025-05-28 09:30:00,90.06,90.23,89.83,89.99,191574.0,90.06,90.23,89.83,89.99,191574.0
2025-05-28 10:00:00,89.98,90.02,89.5,89.52,111118.0,89.98,90.02,89.5,89.52,111118.0
2025-05-28 10:30:00,89.52,89.54,89.12,89.18,94400.0,89.52,89.54,89.12,89.18,94400.0
2025-05-28 11:00:00,89.19,89.35,89.05,89.06,109451.0,89.19,89.35,89.05,89.06,109451.0
2025-05-28 11:30:00,89.07,89.23,88.95,89.12,67717.0,89.07,89.23,88.95,89.12,67717.0
2025-05-28 12:00:00,89.14,89.3,89.13,89.27,46133.0,89.14,89.3,89.13,89.27,46133.0
2025-05-28 12:30:00,89.27,89.44,89.23,89.39,44496.0,89.27,89.44,89.23,89.39,44496.0
2025-05-28 13:00:00,89.39,89.5,89.37,89.4,75577.0,89.39,89.5,89.37,89.4,75577.0
2025-05-28 13:30:00,89.4,89.43,89.29,89.34,65148.0,89.4,89.43,89.29,89.34,65148.0
2025-05-28 14:00:00,89.34,89.49,89.34,89.48,69973.0,89.34,89.49,89.34,89.48,69973.0
2025-05-28 14:30:00,89.48,89.53,89.14,89.37,87102.0,89.48,89.53,89.14,89.37,87102.0
2025-05-28 15:00:00,89.37,89.46,89.18,89.2,142148.0,89.37,89.46,89.18,89.2,142148.0
2025-05-28 15:30:00,89.19,89.21,88.73,88.82,594771.0,89.19,89.21,88.73,88.82,594771.0
2025-05-29 09:30:00,89.35,89.87,88.54,88.76,217018.0,89.35,89.87,88.54,88.76,217018.0
2025-05-29 10:00:00,88.76,88.87,88.52,88.83,166930.0,88.76,88.87,88.52,88.83,166930.0
2025-05-29 10:30:00,88.83,89.03,88.66,88.99,175510.0,88.83,89.03,88.66,88.99,175510.0
2025-05-29 11:00:00,88.99,89.19,88.88,89.12,123367.0,88.99,89.19,88.88,89.12,123367.0
2025-05-29 11:30:00,89.12,89.13,88.55,88.64,74050.0,89.12,89.13,88.55,88.64,74050.0
2025-05-29 12:00:00,88.63,88.92,88.52,88.91,60663.0,88.63,88.92,88.52,88.91,60663.0
2025-05-29 12:30:00,88.91,89.11,88.91,89.09,78355.0,88.91,89.11,88.91,89.09,78355.0
2025-05-29 13:00:00,89.09,89.19,89.0,89.01,58033.0,89.09,89.19,89.0,89.01,58033.0
2025-05-29 13:30:00,89.01,89.3,89.0,89.23,86912.0,89.01,89.3,89.0,89.23,86912.0
2025-05-29 14:00:00,89.24,89.31,89.06,89.15,87388.0,89.24,89.31,89.06,89.15,87388.0
2025-05-29 14:30:00,89.16,89.34,89.14,89.21,105718.0,89.16,89.34,89.14,89.21,105718.0
2025-05-29 15:00:00,89.2,89.21,88.98,88.99,146835.0,89.2,89.21,88.98,88.99,146835.0
2025-05-29 15:30:00,88.98,89.15,88.89,89.08,619371.0,88.98,89.15,88.89,89.08,619371.0
2025-05-30 09:30:00,88.8,88.85,87.96,87.98,209305.0,88.8,88.85,87.96,87.98,209305.0
2025-05-30 10:00:00,88.0,88.39,88.0,88.3,128611.0,88.0,88.39,88.0,88.3,128611.0
2025-05-30 10:30:00,88.3,88.6,88.26,88.39,111563.0,88.3,88.6,88.26,88.39,111563.0
2025-05-30 11:00:00,88.4,88.67,88.39,88.65,82433.0,88.4,88.67,88.39,88.65,82433.0
2025-05-30 11:30:00,88.64,88.69,88.43,88.57,109495.0,88.64,88.69,88.43,88.57,109495.0
2025-05-30 12:00:00,88.58,88.79,88.33,88.38,110023.0,88.58,88.79,88.33,88.38,110023.0
2025-05-30 12:30:00,88.37,88.48,88.09,88.29,137229.0,88.37,88.48,88.09,88.29,137229.0
2025-05-30 13:00:00,88.28,88.44,88.13,88.42,185137.0,88.28,88.44,88.13,88.42,185137.0
2025-05-30 13:30:00,88.44,88.54,88.36,88.39,90830.0,88.44,88.54,88.36,88.39,90830.0
2025-05-30 14:00:00,88.39,88.72,88.38,88.59,235315.0,88.39,88.72,88.38,88.59,235315.0
2025-05-30 14:30:00,88.6,88.68,88.51,88.54,111099.0,88.6,88.68,88.51,88.54,111099.0
2025-05-30 15:00:00,88.54,88.81,88.5,88.76,180150.0,88.54,88.81,88.5,88.76,180150.0
2025-05-30 15:30:00,88.76,88.84,88.51,88.61,655614.0,88.76,88.84,88.51,88.61,655614.0
2025-06-02 09:30:00,88.2,88.42,87.8,88.09,136866.0,88.2,88.42,87.8,88.09,136866.0
2025-06-02 10:00:00,88.08,88.28,87.83,88.27,96648.0,88.08,88.28,87.83,88.27,96648.0
2025-06-02 10:30:00,88.27,88.51,88.26,88.44,132157.0,88.27,88.51,88.26,88.44,132157.0
2025-06-02 11:00:00,88.44,88.73,88.42,88.5,90084.0,88.44,88.73,88.42,88.5,90084.0
2025-06-02 11:30:00,88.51,88.64,88.42,88.53,96987.0,88.51,88.64,88.42,88.53,96987.0
2025-06-02 12:00:00,88.53,88.53,88.38,88.43,47621.0,88.53,88.53,88.38,88.43,47621.0
2025-06-02 12:30:00,88.43,88.68,88.39,88.64,80738.0,88.43,88.68,88.39,88.64,80738.0
2025-06-02 13:00:00,88.67,88.74,88.59,88.63,60957.0,88.67,88.74,88.59,88.63,60957.0
2025-06-02 13:30:00,88.62,88.69,88.54,88.64,90729.0,88.62,88.69,88.54,88.64,90729.0
2025-06-02 14:00:00,88.63,88.92,88.62,88.83,91154.0,88.63,88.92,88.62,88.83,91154.0
2025-06-02 14:30:00,88.83,88.94,88.83,88.93,84297.0,88.83,88.94,88.83,88.93,84297.0
2025-06-02 15:00:00,88.93,89.01,88.87,88.95,107102.0,88.93,89.01,88.87,88.95,107102.0
2025-06-02 15:30:00,88.94,89.0,88.81,88.99,300040.0,88.94,89.0,88.81,88.99,300040.0
2025-06-03 09:30:00,88.78,89.26,88.47,88.51,170635.0,88.78,89.26,88.47,88.51,170635.0
2025-06-03 10:00:00,88.53,89.43,88.44,89.41,123220.0,88.53,89.43,88.44,89.41,123220.0
2025-06-03 10:30:00,89.44,89.47,89.27,89.38,76369.0,89.44,89.47,89.27,89.38,76369.0
2025-06-03 11:00:00,89.39,89.68,89.39,89.58,107939.0,89.39,89.68,89.39,89.58,107939.0
2025-06-03 11:30:00,89.59,89.79,89.58,89.72,67810.0,89.59,89.79,89.58,89.72,67810.0
2025-06-03 12:00:00,89.72,89.77,89.51,89.73,100782.0,89.72,89.77,89.51,89.73,100782.0
2025-06-03 12:30:00,89.74,89.8,89.53,89.6,84811.0,89.74,89.8,89.53,89.6,84811.0
2025-06-03 13:00:00,89.59,89.66,89.46,89.58,101218.0,89.59,89.66,89.46,89.58,101218.0
2025-06-03 13:30:00,89.58,89.6,89.5,89.52,81083.0,89.58,89.6,89.5,89.52,81083.0
2025-06-03 14:00:00,89.52,89.54,89.37,89.54,78680.0,89.52,89.54,89.37,89.54,78680.0
2025-06-03 14:30:00,89.55,89.57,89.44,89.48,89692.0,89.55,89.57,89.44,89.48,89692.0
2025-06-03 15:00:00,89.48,89.53,89.37,89.46,145340.0,89.48,89.53,89.37,89.46,145340.0
2025-06-03 15:30:00,89.46,89.53,89.26,89.32,487857.0,89.46,89.53,89.26,89.32,487857.0
2025-06-04 09:30:00,89.22,89.67,88.86,88.86,180874.0,89.22,89.67,88.86,88.86,180874.0
2025-06-04 10:00:00,88.85,88.99,88.7,88.84,191108.0,88.85,88.99,88.7,88.84,191108.0
2025-06-04 10:30:00,88.84,88.92,88.49,88.72,242329.0,88.84,88.92,88.49,88.72,242329.0
2025-06-04 11:00:00,88.72,88.85,88.53,88.69,130435.0,88.72,88.85,88.53,88.69,130435.0
2025-06-04 11:30:00,88.68,89.01,88.59,89.0,148113.0,88.68,89.01,88.59,89.0,148113.0
2025-06-04 12:00:00,88.98,88.98,88.72,88.78,118131.0,88.98,88.98,88.72,88.78,118131.0
2025-06-04 12:30:00,88.8,88.94,88.76,88.8,66838.0,88.8,88.94,88.76,88.8,66838.0
2025-06-04 13:00:00,88.8,88.93,88.79,88.87,81163.0,88.8,88.93,88.79,88.87,81163.0
2025-06-04 13:30:00,88.88,88.9,88.72,88.81,164808.0,88.88,88.9,88.72,88.81,164808.0
2025-06-04 14:00:00,88.81,88.95,88.79,88.83,255049.0,88.81,88.95,88.79,88.83,255049.0
2025-06-04 14:30:00,88.83,88.85,88.56,88.59,134141.0,88.83,88.85,88.56,88.59,134141.0
2025-06-04 15:00:00,88.6,88.66,88.55,88.58,150934.0,88.6,88.66,88.55,88.58,150934.0
2025-06-04 15:30:00,88.58,88.61,88.32,88.34,520830.0,88.58,88.61,88.32,88.34,520830.0
2025-06-05 09:30:00,88.59,88.67,88.14,88.19,113343.0,88.59,88.67,88.14,88.19,113343.0
2025-06-05 10:00:00,88.17,88.56,88.14,88.35,103973.0,88.17,88.56,88.14,88.35,103973.0
2025-06-05 10:30:00,88.36,88.52,88.17,88.44,154689.0,88.36,88.52,88.17,88.44,154689.0
2025-06-05 11:00:00,88.45,88.7,88.44,88.64,151105.0,88.45,88.7,88.44,88.64,151105.0
2025-06-05 11:30:00,88.64,88.78,88.59,88.75,129892.0,88.64,88.78,88.59,88.75,129892.0
2025-06-05 12:00:00,88.77,88.86,88.73,88.8,164376.0,88.77,88.86,88.73,88.8,164376.0
2025-06-05 12:30:00,88.81,88.81,88.34,88.43,104475.0,88.81,88.81,88.34,88.43,104475.0
2025-06-05 13:00:00,88.44,88.7,88.42,88.66,142347.0,88.44,88.7,88.42,88.66,142347.0
2025-06-05 13:30:00,88.67,88.86,88.66,88.73,104709.0,88.67,88.86,88.66,88.73,104709.0
2025-06-05 14:00:00,88.73,88.75,88.4,88.61,122897.0,88.73,88.75,88.4,88.61,122897.0
2025-06-05 14:30:00,88.61,88.75,88.57,88.72,189808.0,88.61,88.75,88.57,88.72,189808.0
2025-06-05 15:00:00,88.73,88.88,88.13,88.33,192970.0,88.73,88.88,88.13,88.33,192970.0
2025-06-05 15:30:00,88.33,88.71,88.32,88.58,366174.0,88.33,88.71,88.32,88.58,366174.0
2025-06-06 09:30:00,89.41,90.06,89.12,90.0,154635.0,89.41,90.06,89.12,90.0,154635.0
2025-06-06 10:00:00,90.01,90.08,89.64,89.84,96330.0,90.01,90.08,89.64,89.84,96330.0
2025-06-06 10:30:00,89.82,90.0,89.69,89.89,74215.0,89.82,90.0,89.69,89.89,74215.0
2025-06-06 11:00:00,89.89,90.05,89.69,89.79,70868.0,89.89,90.05,89.69,89.79,70868.0
2025-06-06 11:30:00,89.78,89.94,89.69,89.86,51111.0,89.78,89.94,89.69,89.86,51111.0
2025-06-06 12:00:00,89.88,90.01,89.88,89.92,57859.0,89.88,90.01,89.88,89.92,57859.0
2025-06-06 12:30:00,89.9,89.95,89.72,89.81,52372.0,89.9,89.95,89.72,89.81,52372.0
2025-06-06 13:00:00,89.81,89.93,89.76,89.87,42888.0,89.81,89.93,89.76,89.87,42888.0
2025-06-06 13:30:00,89.87,89.95,89.84,89.95,54993.0,89.87,89.95,89.84,89.95,54993.0
2025-06-06 14:00:00,89.96,90.18,89.96,90.12,67554.0,89.96,90.18,89.96,90.12,67554.0
2025-06-06 14:30:00,90.12,90.24,90.12,90.2,83525.0,90.12,90.24,90.12,90.2,83525.0
2025-06-06 15:00:00,90.2,90.28,90.17,90.23,128163.0,90.2,90.28,90.17,90.23,128163.0
2025-06-06 15:30:00,90.23,90.39,90.22,90.31,339258.0,90.23,90.39,90.22,90.31,339258.0
2025-06-09 09:30:00,90.31,90.5,89.76,90.37,229833.0,90.31,90.5,89.76,90.37,229833.0
2025-06-09 10:00:00,90.34,90.41,89.72,90.07,174093.0,90.34,90.41,89.72,90.07,174093.0
2025-06-09 10:30:00,90.06,90.1,89.7,90.01,116660.0,90.06,90.1,89.7,90.01,116660.0
2025-06-09 11:00:00,90.01,90.06,89.84,89.9,80038.0,90.01,90.06,89.84,89.9,80038.0
2025-06-09 11:30:00,89.9,90.03,89.87,90.02,77895.0,89.9,90.03,89.87,90.02,77895.0
2025-06-09 12:00:00,90.01,90.17,89.97,90.13,74222.0,90.01,90.17,89.97,90.13,74222.0
2025-06-09 12:30:00,90.13,90.17,90.0,90.06,77503.0,90.13,90.17,90.0,90.06,77503.0
2025-06-09 13:00:00,90.06,90.43,90.06,90.41,54399.0,90.06,90.43,90.06,90.41,54399.0
2025-06-09 13:30:00,90.41,90.44,90.32,90.37,47824.0,90.41,90.44,90.32,90.37,47824.0
2025-06-09 14:00:00,90.37,90.42,90.32,90.42,78843.0,90.37,90.42,90.32,90.42,78843.0
2025-06-09 14:30:00,90.42,90.45,90.35,90.4,56430.0,90.42,90.45,90.35,90.4,56430.0
2025-06-09 15:00:00,90.4,90.43,90.26,90.29,101036.0,90.4,90.43,90.26,90.29,101036.0
2025-06-09 15:30:00,90.28,90.33,89.98,90.02,244692.0,90.28,90.33,89.98,90.02,244692.0
2025-06-10 09:30:00,89.68,89.97,89.48,89.87,115211.0,89.68,89.97,89.48,89.87,115211.0
2025-06-10 10:00:00,89.87,90.1,89.76,90.07,101836.0,89.87,90.1,89.76,90.07,101836.0
2025-06-10 10:30:00,90.09,90.2,89.92,90.19,99115.0,90.09,90.2,89.92,90.19,99115.0
2025-06-10 11:00:00,90.19,90.37,90.18,90.35,97960.0,90.19,90.37,90.18,90.35,97960.0
2025-06-10 11:30:00,90.35,90.42,90.17,90.39,87312.0,90.35,90.42,90.17,90.39,87312.0
2025-06-10 12:00:00,90.4,90.46,90.3,90.35,62035.0,90.4,90.46,90.3,90.35,62035.0
2025-06-10 12:30:00,90.35,90.41,90.32,90.38,58394.0,90.35,90.41,90.32,90.38,58394.0
2025-06-10 13:00:00,90.38,90.39,90.24,90.29,76599.0,90.38,90.39,90.24,90.29,76599.0
2025-06-10 13:30:00,90.28,90.34,90.09,90.13,79266.0,90.28,90.34,90.09,90.13,79266.0
2025-06-10 14:00:00,90.13,90.13,89.85,89.87,95552.0,90.13,90.13,89.85,89.87,95552.0
2025-06-10 14:30:00,89.9,90.04,89.84,89.99,88017.0,89.9,90.04,89.84,89.99,88017.0
2025-06-10 15:00:00,90.0,90.13,89.94,89.95,105621.0,90.0,90.13,89.94,89.95,105621.0
2025-06-10 15:30:00,89.95,90.19,89.76,90.01,381155.0,89.95,90.19,89.76,90.01,381155.0
2025-06-11 09:30:00,89.84,90.1,89.35,89.86,151920.0,89.84,90.1,89.35,89.86,151920.0
2025-06-11 10:00:00,89.84,89.86,89.42,89.5,133240.0,89.84,89.86,89.42,89.5,133240.0
2025-06-11 10:30:00,89.51,89.6,89.4,89.41,138158.0,89.51,89.6,89.4,89.41,138158.0
2025-06-11 11:00:00,89.4,89.73,89.39,89.7,120691.0,89.4,89.73,89.39,89.7,120691.0
2025-06-11 11:30:00,89.7,89.74,89.51,89.59,67064.0,89.7,89.74,89.51,89.59,67064.0
2025-06-11 12:00:00,89.59,89.7,89.45,89.65,75117.0,89.59,89.7,89.45,89.65,75117.0
2025-06-11 12:30:00,89.66,89.79,89.47,89.77,76647.0,89.66,89.79,89.47,89.77,76647.0
2025-06-11 13:00:00,89.77,90.08,89.73,90.06,70091.0,89.77,90.08,89.73,90.06,70091.0
2025-06-11 13:30:00,90.06,90.09,89.97,90.08,116724.0,90.06,90.09,89.97,90.08,116724.0
2025-06-11 14:00:00,90.08,90.11,89.49,89.69,123550.0,90.08,90.11,89.49,89.69,123550.0
2025-06-11 14:30:00,89.7,89.92,89.61,89.66,112424.0,89.7,89.92,89.61,89.66,112424.0
2025-06-11 15:00:00,89.67,89.71,89.48,89.49,131767.0,89.67,89.71,89.48,89.49,131767.0
2025-06-11 15:30:00,89.5,89.62,89.27,89.57,323011.0,89.5,89.62,89.27,89.57,323011.0
2025-06-12 09:30:00,89.1,89.33,88.69,89.31,152162.0,89.1,89.33,88.69,89.31,152162.0
2025-06-12 10:00:00,89.3,89.44,89.16,89.43,107904.0,89.3,89.44,89.16,89.43,107904.0
2025-06-12 10:30:00,89.45,89.55,89.38,89.39,113847.0,89.45,89.55,89.38,89.39,113847.0
2025-06-12 11:00:00,89.39,89.45,89.15,89.24,144226.0,89.39,89.45,89.15,89.24,144226.0
2025-06-12 11:30:00,89.24,89.34,89.19,89.34,59758.0,89.24,89.34,89.19,89.34,59758.0
2025-06-12 12:00:00,89.34,89.34,89.12,89.25,107175.0,89.34,89.34,89.12,89.25,107175.0
2025-06-12 12:30:00,89.25,89.34,89.11,89.2,97576.0,89.25,89.34,89.11,89.2,97576.0
2025-06-12 13:00:00,89.2,89.39,89.19,89.34,77685.0,89.2,89.39,89.19,89.34,77685.0
2025-06-12 13:30:00,89.35,89.49,89.35,89.37,116886.0,89.35,89.49,89.35,89.37,116886.0
2025-06-12 14:00:00,89.37,89.49,89.35,89.39,155578.0,89.37,89.49,89.35,89.39,155578.0
2025-06-12 14:30:00,89.39,89.58,89.34,89.52,133238.0,89.39,89.58,89.34,89.52,133238.0
2025-06-12 15:00:00,89.52,89.58,89.5,89.51,138666.0,89.52,89.58,89.5,89.51,138666.0
2025-06-12 15:30:00,89.51,89.71,89.45,89.71,368224.0,89.51,89.71,89.45,89.71,368224.0
2025-06-13 09:30:00,88.73,88.94,88.22,88.24,181673.0,88.73,88.94,88.22,88.24,181673.0
2025-06-13 10:00:00,88.24,88.71,88.19,88.57,107300.0,88.24,88.71,88.19,88.57,107300.0
2025-06-13 10:30:00,88.59,89.09,88.54,89.07,111508.0,88.59,89.09,88.54,89.07,111508.0
2025-06-13 11:00:00,89.07,89.38,89.06,89.38,121305.0,89.07,89.38,89.06,89.38,121305.0
2025-06-13 11:30:00,89.38,89.49,89.28,89.41,78375.0,89.38,89.49,89.28,89.41,78375.0
2025-06-13 12:00:00,89.4,89.61,89.35,89.47,73835.0,89.4,89.61,89.35,89.47,73835.0
2025-06-13 12:30:00,89.46,89.52,89.32,89.39,45758.0,89.46,89.52,89.32,89.39,45758.0
2025-06-13 13:00:00,89.37,89.44,89.1,89.15,66894.0,89.37,89.44,89.1,89.15,66894.0
2025-06-13 13:30:00,89.16,89.29,89.08,89.23,71574.0,89.16,89.29,89.08,89.23,71574.0
2025-06-13 14:00:00,89.23,89.32,88.85,88.89,108566.0,89.23,89.32,88.85,88.89,108566.0
2025-06-13 14:30:00,88.88,88.95,88.75,88.82,140943.0,88.88,88.95,88.75,88.82,140943.0
2025-06-13 15:00:00,88.81,88.84,88.42,88.42,206245.0,88.81,88.84,88.42,88.42,206245.0
2025-06-13 15:30:00,88.42,88.64,88.33,88.61,500689.0,88.42,88.64,88.33,88.61,500689.0
2025-06-16 09:30:00,89.24,89.71,88.8,89.57,229906.0,89.24,89.71,88.8,89.57,229906.0
2025-06-16 10:00:00,89.6,90.04,89.58,89.95,62235.0,89.6,90.04,89.58,89.95,62235.0
2025-06-16 10:30:00,89.96,90.19,89.94,90.18,113697.0,89.96,90.19,89.94,90.18,113697.0
2025-06-16 11:00:00,90.18,90.25,90.03,90.14,82076.0,90.18,90.25,90.03,90.14,82076.0
2025-06-16 11:30:00,90.15,90.41,90.13,90.38,96477.0,90.15,90.41,90.13,90.38,96477.0
2025-06-16 12:00:00,90.4,90.42,90.28,90.31,47589.0,90.4,90.42,90.28,90.31,47589.0
2025-06-16 12:30:00,90.32,90.4,90.24,90.35,80482.0,90.32,90.4,90.24,90.35,80482.0
2025-06-16 13:00:00,90.33,90.47,90.31,90.45,38726.0,90.33,90.47,90.31,90.45,38726.0
2025-06-16 13:30:00,90.46,90.56,90.33,90.35,78971.0,90.46,90.56,90.33,90.35,78971.0
2025-06-16 14:00:00,90.34,90.51,90.34,90.41,68148.0,90.34,90.51,90.34,90.41,68148.0
2025-06-16 14:30:00,90.41,90.44,90.34,90.38,86466.0,90.41,90.44,90.34,90.38,86466.0
2025-06-16 15:00:00,90.37,90.41,90.27,90.29,127873.0,90.37,90.41,90.27,90.29,127873.0
2025-06-16 15:30:00,90.29,90.52,90.2,90.47,399055.0,90.29,90.52,90.2,90.47,399055.0
2025-06-17 09:30:00,90.04,90.54,89.76,90.35,214731.0,90.04,90.54,89.76,90.35,214731.0
2025-06-17 10:00:00,90.38,90.41,90.21,90.33,139372.0,90.38,90.41,90.21,90.33,139372.0
2025-06-17 10:30:00,90.33,90.43,90.05,90.06,105563.0,90.33,90.43,90.05,90.06,105563.0
2025-06-17 11:00:00,90.05,90.14,89.72,89.72,148937.0,90.05,90.14,89.72,89.72,148937.0
2025-06-17 11:30:00,89.71,89.76,89.49,89.51,129730.0,89.71,89.76,89.49,89.51,129730.0
2025-06-17 12:00:00,89.51,89.71,89.5,89.68,160359.0,89.51,89.71,89.5,89.68,160359.0
2025-06-17 12:30:00,89.72,89.93,89.63,89.69,103444.0,89.72,89.93,89.63,89.69,103444.0
2025-06-17 13:00:00,89.68,89.77,89.27,89.28,140663.0,89.68,89.77,89.27,89.28,140663.0
2025-06-17 13:30:00,89.28,89.48,89.26,89.31,89668.0,89.28,89.48,89.26,89.31,89668.0
2025-06-17 14:00:00,89.31,89.37,89.17,89.34,130403.0,89.31,89.37,89.17,89.34,130403.0
2025-06-17 14:30:00,89.34,89.63,89.28,89.63,141618.0,89.34,89.63,89.28,89.63,141618.0
2025-06-17 15:00:00,89.63,89.74,89.57,89.71,206266.0,89.63,89.74,89.57,89.71,206266.0
2025-06-17 15:30:00,89.7,89.8,89.53,89.76,447949.0,89.7,89.8,89.53,89.76,447949.0
2025-06-18 09:30:00,89.95,90.82,89.85,90.68,223501.0,89.95,90.82,89.85,90.68,223501.0
2025-06-18 10:00:00,90.69,91.35,90.68,91.24,225199.0,90.69,91.35,90.68,91.24,225199.0
2025-06-18 10:30:00,91.24,91.46,91.07,91.09,144399.0,91.24,91.46,91.07,91.09,144399.0
2025-06-18 11:00:00,91.08,91.2,90.99,91.11,84268.0,91.08,91.2,90.99,91.11,84268.0
2025-06-18 11:30:00,91.12,91.38,91.03,91.24,137629.0,91.12,91.38,91.03,91.24,137629.0
2025-06-18 12:00:00,91.23,91.37,91.16,91.36,179691.0,91.23,91.37,91.16,91.36,179691.0
2025-06-18 12:30:00,91.36,91.49,91.32,91.35,64846.0,91.36,91.49,91.32,91.35,64846.0
2025-06-18 13:00:00,91.35,91.59,91.34,91.55,161430.0,91.35,91.59,91.34,91.55,161430.0
2025-06-18 13:30:00,91.55,91.61,91.4,91.54,136055.0,91.55,91.61,91.4,91.54,136055.0
2025-06-18 14:00:00,91.53,91.82,91.51,91.74,157962.0,91.53,91.82,91.51,91.74,157962.0
2025-06-18 14:30:00,91.74,92.08,91.47,91.5,248304.0,91.74,92.08,91.47,91.5,248304.0
2025-06-18 15:00:00,91.48,91.6,91.23,91.41,250367.0,91.48,91.6,91.23,91.41,250367.0
2025-06-18 15:30:00,91.4,91.72,91.39,91.6,766073.0,91.4,91.72,91.39,91.6,766073.0
2025-06-20 09:30:00,92.12,92.32,91.89,92.22,649716.0,92.12,92.32,91.89,92.22,649716.0
2025-06-20 10:00:00,92.21,92.34,92.08,92.23,128059.0,92.21,92.34,92.08,92.23,128059.0
2025-06-20 10:30:00,92.23,92.34,92.1,92.16,203631.0,92.23,92.34,92.1,92.16,203631.0
2025-06-20 11:00:00,92.17,92.54,92.11,92.45,78439.0,92.17,92.54,92.11,92.45,78439.0
2025-06-20 11:30:00,92.46,92.64,92.33,92.36,80302.0,92.46,92.64,92.33,92.36,80302.0
2025-06-20 12:00:00,92.34,92.36,92.19,92.24,49875.0,92.34,92.36,92.19,92.24,49875.0
2025-06-20 12:30:00,92.25,92.4,92.24,92.29,135096.0,92.25,92.4,92.24,92.29,135096.0
2025-06-20 13:00:00,92.29,92.34,91.8,91.8,65363.0,92.29,92.34,91.8,91.8,65363.0
2025-06-20 13:30:00,91.8,91.81,91.63,91.71,60108.0,91.8,91.81,91.63,91.71,60108.0
2025-06-20 14:00:00,91.71,91.83,91.56,91.76,314045.0,91.71,91.83,91.56,91.76,314045.0
2025-06-20 14:30:00,91.76,91.82,91.57,91.62,185515.0,91.76,91.82,91.57,91.62,185515.0
2025-06-20 15:00:00,91.6,91.76,91.59,91.66,94995.0,91.6,91.76,91.59,91.66,94995.0
2025-06-20 15:30:00,91.66,91.75,91.52,91.63,535247.0,91.66,91.75,91.52,91.63,535247.0